Cotação atual, histórico e gráfico do papel: M1LC34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações M1LC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/12/2024	2,45%	0,48	20,08	20,20	20,08	20,20	723	2
05/12/2024	-0,20%	-0,04	19,60	19,51	19,51	19,60	12K	4
02/12/2024	5,93%	1,10	19,64	19,64	19,64	19,64	982	1
27/11/2024	6,06%	1,06	18,54	18,54	18,54	18,54	927	1
26/11/2024	0,11%	0,02	17,48	17,48	17,48	17,48	996	1
21/11/2024	-4,49%	-0,82	17,46	17,46	17,46	17,46	17	1
14/11/2024	-1,72%	-0,32	18,28	18,28	18,28	18,28	18	1

06/11/2024	-5,30%	-1,04	18,60	19,84	18,60	19,84	9K	4
04/11/2024	-0,30%	-0,06	19,64	19,64	19,64	19,64	19	1
01/11/2024	2,07%	0,40	19,70	19,70	19,70	19,70	10K	2
31/10/2024	-2,13%	-0,42	19,30	19,30	19,30	19,30	38	1
21/10/2024	-11,89%	-2,66	19,72	19,65	19,65	19,72	236	2
09/10/2024	-2,70%	-0,62	22,38	22,38	22,38	22,38	22	1
07/10/2024	4,03%	0,89	23,00	23,00	23,00	23,00	92	1
02/10/2024	4,49%	0,95	22,11	22,11	22,11	22,11	44	1
27/09/2024	1,93%	0,40	21,16	21,10	20,88	21,16	1K	6
26/09/2024	37,03%	5,61	20,76	19,00	19,00	20,76	2K	14
04/09/2024	-2,38%	-0,37	15,15	15,21	15,15	15,21	30	2
22/08/2024	7,03%	1,02	15,52	15,55	15,52	15,55	2K	3
19/08/2024	2,18%	0,31	14,50	14,50	14,50	14,50	870	1
16/08/2024	3,73%	0,51	14,19	14,33	14,19	14,33	2K	2
14/08/2024	-4,74%	-0,68	13,68	13,68	13,68	13,68	23K	1
13/08/2024	-2,97%	-0,44	14,36	14,15	14,15	14,36	1K	3
12/08/2024	-6,92%	-1,10	14,80	14,80	14,80	15,00	10K	5
08/08/2024	6,00%	0,90	15,90	15,90	15,90	15,90	31	1
02/08/2024	-4,64%	-0,73	15,00	15,00	15,00	15,00	2K	1
01/08/2024	-6,03%	-1,01	15,73	15,73	15,73	15,73	943	1
30/07/2024	3,85%	0,62	16,74	16,74	16,74	16,74	1K	1
25/07/2024	-2,72%	-0,45	16,12	16,12	16,12	16,12	2K	1
24/07/2024	-2,82%	-0,48	16,57	16,57	16,57	16,57	994	1
23/07/2024	-3,56%	-0,63	17,05	17,14	17,05	17,14	1K	2
22/07/2024	0,23%	0,04	17,68	17,68	17,68	17,68	35	1
17/07/2024	-2,54%	-0,46	17,64	17,79	17,41	17,79	3K	5
16/07/2024	-11,88%	-2,44	18,10	17,94	17,86	18,10	5K	9
28/05/2024	1,08%	0,22	20,54	20,54	20,54	20,54	41	1
27/05/2024	-1,74%	-0,36	20,32	20,32	20,32	20,32	20	1
24/05/2024	13,13%	2,40	20,68	18,31	18,31	20,68	75	3
08/04/2024	-4,29%	-0,82	18,28	18,28	18,28	18,28	54	1
01/04/2024	5,41%	0,98	19,10	19,10	19,10	19,10	10K	1
07/03/2024	-6,11%	-1,18	18,12	18,12	18,12	18,12	6K	1
29/02/2024	-7,03%	-1,46	19,30	19,30	19,30	19,30	4K	1
28/02/2024	-2,72%	-0,58	20,76	20,66	20,66	20,76	10K	2
23/02/2024	3,19%	0,66	21,34	21,34	21,34	21,34	11K	1
21/02/2024	-7,18%	-1,60	20,68	20,68	20,68	20,68	11K	1
20/02/2024	-0,13%	-0,03	22,28	22,28	22,28	22,28	22	1
19/02/2024	0,09%	0,02	22,31	22,31	22,31	22,31	4K	1
16/02/2024	12,12%	2,41	22,29	22,69	22,29	23,05	40K	43
05/02/2024	-2,31%	-0,47	19,88	19,88	19,88	19,88	19	1
01/02/2024	-0,05%	-0,01	20,35	19,80	19,80	20,35	609	2
15/01/2024	-3,87%	-0,82	20,36	20,36	20,36	20,36	20	1
09/01/2024	-0,47%	-0,10	21,18	21,18	21,18	21,18	190	1
02/01/2024	1,14%	0,24	21,28	21,28	21,28	21,28	21	1
27/12/2023	-5,61%	-1,25	21,04	21,04	21,04	21,04	21	1
21/12/2023	5,74%	1,21	22,29	21,46	21,46	22,29	38K	2
19/12/2023	0,29%	0,06	21,08	21,08	21,08	21,08	295	1
18/12/2023	5,00%	1,00	21,02	21,02	21,02	21,02	3K	1
14/12/2023	2,04%	0,40	20,02	20,02	20,02	20,02	2K	1
12/12/2023	1,87%	0,36	19,62	19,32	19,32	19,62	2K	3
07/12/2023	0,00%	0,00	19,26	19,27	19,26	19,28	404	3
06/12/2023	6,29%	1,14	19,26	19,26	19,26	19,26	4K	1
05/12/2023	2,14%	0,38	18,12	17,80	17,80	18,12	9K	2
04/12/2023	0,00%	0,00	17,74	18,10	17,66	18,10	2K	6
28/11/2023	-0,67%	-0,12	17,74	17,74	17,74	17,74	35	1
27/11/2023	-30,45%	-7,82	17,86	17,97	17,85	17,98	12K	9
31/08/2023	-15,00%	-4,53	25,68	25,68	25,68	25,68	77	1
10/07/2023	3,60%	1,05	30,21	29,99	29,99	30,21	6K	3
07/07/2023	1,82%	0,52	29,16	28,60	28,60	29,16	8K	3
06/07/2023	-2,49%	-0,73	28,64	28,64	28,64	28,64	11K	1
05/07/2023	-3,32%	-1,01	29,37	29,37	29,37	29,37	30K	2
04/07/2023	0,93%	0,28	30,38	30,38	30,38	30,38	121	4
03/07/2023	3,47%	1,01	30,10	30,10	30,10	30,10	15K	2
30/06/2023	-1,86%	-0,55	29,09	28,95	28,95	29,09	16K	2
29/06/2023	-1,85%	-0,56	29,64	29,54	29,54	29,64	22K	2
28/06/2023	0,07%	0,02	30,20	30,20	30,20	30,20	21K	1
27/06/2023	-1,11%	-0,34	30,18	30,18	30,18	30,18	17K	3
26/06/2023	-0,91%	-0,28	30,52	30,52	30,52	30,52	17K	1
23/06/2023	-0,32%	-0,10	30,80	30,80	30,80	30,80	13K	1
22/06/2023	0,65%	0,20	30,90	30,90	30,90	30,90	7K	1
21/06/2023	-0,07%	-0,02	30,70	30,90	30,70	30,90	11K	2
20/06/2023	1,99%	0,60	30,72	30,80	30,59	31,20	24K	5
16/06/2023	1,76%	0,52	30,12	30,12	30,12	30,12	29K	1
14/06/2023	0,37%	0,11	29,60	29,60	29,60	29,60	11K	1
13/06/2023	-0,97%	-0,29	29,49	31,14	29,49	31,14	15K	2
12/06/2023	0,98%	0,29	29,78	29,78	29,78	29,78	13K	1
09/06/2023	1,69%	0,49	29,49	29,49	29,49	29,49	19K	1
07/06/2023	-0,07%	-0,02	29,00	29,00	29,00	29,00	13K	1
06/06/2023	0,87%	0,25	29,02	29,02	29,02	29,02	19K	14
05/06/2023	0,24%	0,07	28,77	28,77	28,77	28,77	14K	1
02/06/2023	0,24%	0,07	28,70	28,50	28,50	28,70	15K	2
01/06/2023	6,00%	1,62	28,63	28,63	28,63	28,63	12K	2
31/05/2023	-2,07%	-0,57	27,01	27,01	27,01	27,01	16K	1
30/05/2023	0,84%	0,23	27,58	27,58	27,58	27,58	11K	2
29/05/2023	-2,91%	-0,82	27,35	27,35	27,35	27,35	9K	1
26/05/2023	0,93%	0,26	28,17	28,17	28,17	28,17	9K	1
25/05/2023	3,33%	0,90	27,91	27,95	27,91	27,95	6K	3
24/05/2023	-1,06%	-0,29	27,01	27,01	27,01	27,01	8K	1
23/05/2023	-4,08%	-1,16	27,30	27,30	27,30	27,30	18K	1
22/05/2023	1,28%	0,36	28,46	28,46	28,46	28,46	8K	2
19/05/2023	0,43%	0,12	28,10	28,10	28,10	28,10	11K	1
18/05/2023	-2,85%	-0,82	27,98	27,98	27,98	27,98	16K	1
17/05/2023	2,49%	0,70	28,80	28,80	28,80	28,80	6K	1
16/05/2023	0,29%	0,08	28,10	28,10	28,10	28,10	10K	1
15/05/2023	-3,31%	-0,96	28,02	28,02	28,02	28,02	8K	2
11/05/2023	0,98%	0,28	28,98	28,98	28,98	28,98	3K	1
10/05/2023	-7,42%	-2,30	28,70	29,01	28,70	29,01	25K	2
09/05/2023	-2,97%	-0,95	31,00	31,00	31,00	31,00	11K	1
08/05/2023	0,13%	0,04	31,95	31,95	31,95	31,95	4K	1
05/05/2023	0,19%	0,06	31,91	31,91	31,91	31,91	9K	1
04/05/2023	-1,61%	-0,52	31,85	31,85	31,85	31,85	13K	1
03/05/2023	-4,09%	-1,38	32,37	32,37	32,37	32,37	17K	1
02/05/2023	0,69%	0,23	33,75	33,75	33,75	33,75	21K	1
28/04/2023	5,14%	1,64	33,52	33,52	33,52	33,52	11K	2
27/04/2023	-4,00%	-1,33	31,88	31,88	31,88	31,88	9K	2
26/04/2023	-1,28%	-0,43	33,21	33,21	33,21	33,21	9K	1
25/04/2023	-4,35%	-1,53	33,64	33,64	33,64	33,64	7K	2
24/04/2023	-1,59%	-0,57	35,17	35,00	35,00	35,17	17K	2
20/04/2023	4,02%	1,38	35,74	35,74	35,74	35,74	11K	2
19/04/2023	3,96%	1,31	34,36	34,36	34,36	34,36	343	2
18/04/2023	2,96%	0,95	33,05	33,08	33,05	33,08	9K	2
17/04/2023	1,97%	0,62	32,10	32,10	32,10	32,10	12K	1
14/04/2023	-1,04%	-0,33	31,48	31,48	31,48	31,48	21K	1
13/04/2023	1,89%	0,59	31,81	31,81	31,81	31,81	26K	1
12/04/2023	-1,55%	-0,49	31,22	31,22	31,22	31,22	25K	1
11/04/2023	-3,18%	-1,04	31,71	31,71	31,71	31,71	30K	2
10/04/2023	4,67%	1,46	32,75	32,75	32,75	32,75	27K	2
06/04/2023	0,74%	0,23	31,29	31,29	31,29	31,29	32K	1
05/04/2023	-2,88%	-0,92	31,06	31,06	31,06	31,06	34K	6
04/04/2023	-2,97%	-0,98	31,98	32,01	31,98	32,01	23K	2
03/04/2023	1,60%	0,52	32,96	32,96	32,96	32,96	32K	1
31/03/2023	2,43%	0,77	32,44	32,44	32,44	32,44	39K	1
30/03/2023	-3,18%	-1,04	31,67	31,91	31,67	31,91	78K	2
29/03/2023	3,02%	0,96	32,71	32,71	32,71	32,71	21K	2
28/03/2023	1,83%	0,57	31,75	31,75	31,75	31,75	25K	1
27/03/2023	-	-	31,18	31,18	31,18	31,18	12K	2

Date,Open,High,Low,Close,Volume
06-Dec-24,20.20,20.20,20.08,20.08,723
05-Dec-24,19.51,19.60,19.51,19.60,11818
02-Dec-24,19.64,19.64,19.64,19.64,982
27-Nov-24,18.54,18.54,18.54,18.54,927
26-Nov-24,17.48,17.48,17.48,17.48,996
21-Nov-24,17.46,17.46,17.46,17.46,17
14-Nov-24,18.28,18.28,18.28,18.28,18
06-Nov-24,19.84,19.84,18.60,18.60,9319
04-Nov-24,19.64,19.64,19.64,19.64,19
01-Nov-24,19.70,19.70,19.70,19.70,9850
31-Oct-24,19.30,19.30,19.30,19.30,38
21-Oct-24,19.65,19.72,19.65,19.72,236
09-Oct-24,22.38,22.38,22.38,22.38,22
07-Oct-24,23.00,23.00,23.00,23.00,92
02-Oct-24,22.11,22.11,22.11,22.11,44
27-Sep-24,21.10,21.16,20.88,21.16,1160
26-Sep-24,19.00,20.76,19.00,20.76,1961
04-Sep-24,15.21,15.21,15.15,15.15,30
22-Aug-24,15.55,15.55,15.52,15.52,2328
19-Aug-24,14.50,14.50,14.50,14.50,870
16-Aug-24,14.33,14.33,14.19,14.19,1714
14-Aug-24,13.68,13.68,13.68,13.68,23256
13-Aug-24,14.15,14.36,14.15,14.36,1464
12-Aug-24,14.80,15.00,14.80,14.80,10439
08-Aug-24,15.90,15.90,15.90,15.90,31
02-Aug-24,15.00,15.00,15.00,15.00,1500
01-Aug-24,15.73,15.73,15.73,15.73,943
30-Jul-24,16.74,16.74,16.74,16.74,1004
25-Jul-24,16.12,16.12,16.12,16.12,2095
24-Jul-24,16.57,16.57,16.57,16.57,994
23-Jul-24,17.14,17.14,17.05,17.05,1267
22-Jul-24,17.68,17.68,17.68,17.68,35
17-Jul-24,17.79,17.79,17.41,17.64,3152
16-Jul-24,17.94,18.10,17.86,18.10,5401
28-May-24,20.54,20.54,20.54,20.54,41
27-May-24,20.32,20.32,20.32,20.32,20
24-May-24,18.31,20.68,18.31,20.68,75
08-Apr-24,18.28,18.28,18.28,18.28,54
01-Apr-24,19.10,19.10,19.10,19.10,9550
07-Mar-24,18.12,18.12,18.12,18.12,5617
29-Feb-24,19.30,19.30,19.30,19.30,3860
28-Feb-24,20.66,20.76,20.66,20.76,10355
23-Feb-24,21.34,21.34,21.34,21.34,11310
21-Feb-24,20.68,20.68,20.68,20.68,10960
20-Feb-24,22.28,22.28,22.28,22.28,22
19-Feb-24,22.31,22.31,22.31,22.31,3792
16-Feb-24,22.69,23.05,22.29,22.29,40410
05-Feb-24,19.88,19.88,19.88,19.88,19
01-Feb-24,19.80,20.35,19.80,20.35,609
15-Jan-24,20.36,20.36,20.36,20.36,20
09-Jan-24,21.18,21.18,21.18,21.18,190
02-Jan-24,21.28,21.28,21.28,21.28,21
27-Dec-23,21.04,21.04,21.04,21.04,21
21-Dec-23,21.46,22.29,21.46,22.29,37914
19-Dec-23,21.08,21.08,21.08,21.08,295
18-Dec-23,21.02,21.02,21.02,21.02,3153
14-Dec-23,20.02,20.02,20.02,20.02,2202
12-Dec-23,19.32,19.62,19.32,19.62,1818
07-Dec-23,19.27,19.28,19.26,19.26,404
06-Dec-23,19.26,19.26,19.26,19.26,4429
05-Dec-23,17.80,18.12,17.80,18.12,9077
04-Dec-23,18.10,18.10,17.66,17.74,2160
28-Nov-23,17.74,17.74,17.74,17.74,35
27-Nov-23,17.97,17.98,17.85,17.86,12337
31-Aug-23,25.68,25.68,25.68,25.68,77
10-Jul-23,29.99,30.21,29.99,30.21,6058
07-Jul-23,28.60,29.16,28.60,29.16,8381
06-Jul-23,28.64,28.64,28.64,28.64,11169
05-Jul-23,29.37,29.37,29.37,29.37,29957
04-Jul-23,30.38,30.38,30.38,30.38,121
03-Jul-23,30.10,30.10,30.10,30.10,15050
30-Jun-23,28.95,29.09,28.95,29.09,16328
29-Jun-23,29.54,29.64,29.54,29.64,21593
28-Jun-23,30.20,30.20,30.20,30.20,21442
27-Jun-23,30.18,30.18,30.18,30.18,16900
26-Jun-23,30.52,30.52,30.52,30.52,17396
23-Jun-23,30.80,30.80,30.80,30.80,13244
22-Jun-23,30.90,30.90,30.90,30.90,7107
21-Jun-23,30.90,30.90,30.70,30.70,11463
20-Jun-23,30.80,31.20,30.59,30.72,23562
16-Jun-23,30.12,30.12,30.12,30.12,29216
14-Jun-23,29.60,29.60,29.60,29.60,10952
13-Jun-23,31.14,31.14,29.49,29.49,15365
12-Jun-23,29.78,29.78,29.78,29.78,13401
09-Jun-23,29.49,29.49,29.49,29.49,19168
07-Jun-23,29.00,29.00,29.00,29.00,12760
06-Jun-23,29.02,29.02,29.02,29.02,18572
05-Jun-23,28.77,28.77,28.77,28.77,13809
02-Jun-23,28.50,28.70,28.50,28.70,14952
01-Jun-23,28.63,28.63,28.63,28.63,11738
31-May-23,27.01,27.01,27.01,27.01,15665
30-May-23,27.58,27.58,27.58,27.58,10756
29-May-23,27.35,27.35,27.35,27.35,8752
26-May-23,28.17,28.17,28.17,28.17,8732
25-May-23,27.95,27.95,27.91,27.91,5862
24-May-23,27.01,27.01,27.01,27.01,7832
23-May-23,27.30,27.30,27.30,27.30,17745
22-May-23,28.46,28.46,28.46,28.46,8253
19-May-23,28.10,28.10,28.10,28.10,10678
18-May-23,27.98,27.98,27.98,27.98,16228
17-May-23,28.80,28.80,28.80,28.80,6048
16-May-23,28.10,28.10,28.10,28.10,10397
15-May-23,28.02,28.02,28.02,28.02,8406
11-May-23,28.98,28.98,28.98,28.98,3187
10-May-23,29.01,29.01,28.70,28.70,25262
09-May-23,31.00,31.00,31.00,31.00,10540
08-May-23,31.95,31.95,31.95,31.95,3514
05-May-23,31.91,31.91,31.91,31.91,8615
04-May-23,31.85,31.85,31.85,31.85,13058
03-May-23,32.37,32.37,32.37,32.37,16508
02-May-23,33.75,33.75,33.75,33.75,20587
28-Apr-23,33.52,33.52,33.52,33.52,10726
27-Apr-23,31.88,31.88,31.88,31.88,8926
26-Apr-23,33.21,33.21,33.21,33.21,8634
25-Apr-23,33.64,33.64,33.64,33.64,6728
24-Apr-23,35.00,35.17,35.00,35.17,17303
20-Apr-23,35.74,35.74,35.74,35.74,11079
19-Apr-23,34.36,34.36,34.36,34.36,343
18-Apr-23,33.08,33.08,33.05,33.05,8593
17-Apr-23,32.10,32.10,32.10,32.10,11877
14-Apr-23,31.48,31.48,31.48,31.48,21091
13-Apr-23,31.81,31.81,31.81,31.81,26084
12-Apr-23,31.22,31.22,31.22,31.22,24976
11-Apr-23,31.71,31.71,31.71,31.71,30124
10-Apr-23,32.75,32.75,32.75,32.75,26527
06-Apr-23,31.29,31.29,31.29,31.29,32228
05-Apr-23,31.06,31.06,31.06,31.06,33855
04-Apr-23,32.01,32.01,31.98,31.98,23036
03-Apr-23,32.96,32.96,32.96,32.96,31641
31-Mar-23,32.44,32.44,32.44,32.44,39252
30-Mar-23,31.91,31.91,31.67,31.67,78450
29-Mar-23,32.71,32.71,32.71,32.71,20607
28-Mar-23,31.75,31.75,31.75,31.75,24765
27-Mar-23,31.18,31.18,31.18,31.18,11536

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: M1LC34