ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: LILY34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/10/2024-0,48%-0,77160,51162,08160,51162,96414K437
02/10/2024-0,20%-0,33161,28160,00159,04162,00369K120
01/10/20240,51%0,82161,61160,79159,21163,753M1.758
30/09/20240,89%1,42160,79158,47155,85160,792M1.536
27/09/2024-2,97%-4,87159,37163,76159,00163,76808K285
26/09/2024-2,61%-4,40164,24167,95164,24167,954M2.012
25/09/20240,44%0,74168,64168,64168,30170,96434K237
24/09/2024-1,12%-1,90167,90170,99165,58170,99879K214
23/09/2024-0,21%-0,35169,80170,81168,14171,52903K257
20/09/20242,52%4,19170,15166,43166,43171,501M415
19/09/20240,58%0,96165,96165,10163,05165,96579K294
18/09/2024-0,66%-1,09165,00166,40164,02166,491M333
17/09/2024-1,32%-2,22166,09170,00164,90170,163M756
16/09/2024-1,74%-2,98168,31172,00168,31172,032M258
13/09/2024-1,81%-3,15171,29174,44171,26175,86894K285
12/09/20240,71%1,23174,44174,15173,49176,081M254
11/09/20242,08%3,53173,21170,66168,99173,231M224
10/09/20241,00%1,68169,68170,00168,30170,99715K315
09/09/2024-0,48%-0,81168,00168,81167,29171,361M261
06/09/2024-0,97%-1,65168,81168,70166,43171,194M362
05/09/2024-4,42%-7,89170,46177,03168,59177,119M707
04/09/2024-0,62%-1,11178,35178,83176,70179,451M262
03/09/20241,64%2,90179,46178,92177,85181,9814M651
02/09/2024-1,47%-2,64176,56179,20176,01181,511M228
30/08/20241,88%3,30179,20177,27176,04179,643M2.847
29/08/2024-0,23%-0,40175,90177,59175,04179,601M306
28/08/20240,96%1,67176,30174,14174,14176,561M169
27/08/20240,81%1,41174,63173,00172,38177,982M365
26/08/2024-1,02%-1,78173,22174,81172,88175,333M277
23/08/2024-1,93%-3,45175,00178,45172,71178,743M310
22/08/20242,31%4,03178,45175,90175,90180,035M496
21/08/20240,20%0,34174,42174,42171,82175,193M1.109
20/08/20244,07%6,80174,08169,01169,01175,108M478
19/08/2024-2,16%-3,69167,28168,99164,84168,994M477
16/08/20240,82%1,39170,97170,16167,30171,003M230
15/08/2024-0,05%-0,09169,58171,00168,00172,003M223
14/08/20241,90%3,17169,67168,17164,50170,1016M348
13/08/20242,17%3,54166,50163,21163,21167,47928K175
12/08/2024-0,54%-0,88162,96166,00162,17167,082M399
09/08/20244,12%6,49163,84156,40156,40166,506M769
08/08/20249,87%14,14157,35164,00154,67164,705M796
07/08/2024-4,56%-6,84143,21147,48143,00147,481M471
06/08/20240,98%1,45150,05148,50148,20151,502M1.264
05/08/2024-5,04%-7,89148,60147,50144,30151,513M624
02/08/2024-1,89%-3,01156,49155,60150,55157,112M485
01/08/20245,41%8,18159,50158,10154,99159,903M890
31/07/20241,80%2,67151,32150,60149,82152,391M666
30/07/2024-2,74%-4,19148,65154,99146,16154,997M310
29/07/20240,69%1,04152,84152,70151,11155,241M327
26/07/2024-2,63%-4,10151,80155,90151,65155,902M654
25/07/2024-3,23%-5,21155,90158,50152,37159,055M724
24/07/2024-1,46%-2,38161,11163,49160,01164,823M573
23/07/20241,55%2,49163,49161,60160,97164,921M544
22/07/20240,33%0,53161,00161,56158,66162,27992K328
19/07/20241,31%2,07160,47159,69158,00162,243M2.072
18/07/2024-5,00%-8,33158,40168,11154,87168,9211M992
17/07/2024-2,51%-4,29166,73166,99164,75168,4218M520
16/07/2024-1,14%-1,98171,02173,50170,17173,503M216
15/07/20240,96%1,64173,00174,38172,19175,864M779
12/07/20241,06%1,79171,36169,77169,57172,553M517
11/07/20240,34%0,57169,57170,28166,75170,282M296
10/07/2024-0,01%-0,01169,00168,28167,63170,221M314
09/07/20241,32%2,21169,01168,80166,83169,412M420
08/07/2024-0,14%-0,24166,80167,04166,80170,348M586
05/07/20240,28%0,47167,04166,57164,77167,522M625
04/07/20240,37%0,62166,57166,30165,38169,98524K233
03/07/2024-3,80%-6,55165,95171,43164,98171,443M1.106
02/07/20240,31%0,53172,50170,25166,50173,762M746
01/07/20241,75%2,95171,97169,11168,13172,763M1.222
28/06/20241,86%3,08169,02167,90167,79175,004M583
27/06/2024-0,28%-0,46165,94165,95165,50167,012M225
26/06/20241,17%1,92166,40166,23165,00166,881M402
25/06/20242,17%3,49164,48161,32161,10166,231M1.355
24/06/2024-1,89%-3,10160,99164,09159,00164,091M379
21/06/20240,00%0,00164,09160,80159,51164,093M544
20/06/2024-1,15%-1,91164,09164,52158,26164,523M636
19/06/20242,28%3,70166,00165,00162,51167,161M280
18/06/20241,44%2,30162,30161,00159,04162,402M433
17/06/20242,12%3,32160,00159,00158,57161,383M438
14/06/2024-1,24%-1,97156,68158,40156,68158,493M470
13/06/20241,39%2,18158,65156,85155,50158,651M198
12/06/20240,95%1,48156,47156,00153,20156,753M403
11/06/2024-0,23%-0,36154,99158,00152,17158,552M821
10/06/20242,20%3,35155,35153,60152,55155,703M1.566
07/06/20243,61%5,30152,00146,71146,70152,002M254
06/06/2024-0,46%-0,68146,70147,38146,00148,95495K184
05/06/2024-0,13%-0,19147,38147,15144,30148,041M281
04/06/20241,09%1,59147,57146,49145,21147,571M137
03/06/20240,06%0,09145,98144,26143,51146,542M1.157
31/05/20243,83%5,38145,89140,67140,67145,89979K341
29/05/20241,68%2,32140,51138,58138,58141,401M135
28/05/2024-2,10%-2,96138,19139,31135,70139,318M275
27/05/20240,62%0,87141,15140,28139,00141,32177K257
24/05/20240,70%0,98140,28138,74138,74140,562M108
23/05/20241,12%1,54139,30137,90137,62141,35682K316
22/05/20240,92%1,25137,76138,31136,97138,39424K136
21/05/20243,38%4,46136,51134,29133,52138,334M232
20/05/20240,79%1,04132,05133,95131,25133,954M321
17/05/2024-1,06%-1,40131,01132,41129,97132,41909K64
16/05/2024-1,11%-1,49132,41133,90132,10134,426M142
15/05/20242,35%3,07133,90130,68130,68134,292M779
14/05/20240,84%1,09130,83129,74128,64130,83176K198
13/05/2024-0,60%-0,78129,74130,00128,71131,61423K69
10/05/2024-1,66%-2,20130,52132,99129,39132,991M113
09/05/20240,28%0,37132,72132,35132,10135,00202K231
08/05/20240,60%0,79132,35131,83131,06132,93513K718
07/05/20241,36%1,77131,56129,79128,97131,69506K179
06/05/20242,95%3,72129,79127,00125,02129,791M183
03/05/2024-2,34%-3,02126,07127,27123,52127,2710M186
02/05/2024-4,72%-6,40129,09134,49128,79134,491M1.380
30/04/20247,72%9,71135,49132,06132,06137,152M285
29/04/20240,30%0,38125,78125,40124,66126,491M538
26/04/20241,29%1,60125,40125,04123,00125,74252K93
25/04/2024-1,51%-1,90123,80125,00123,80125,32241K125
24/04/2024-1,24%-1,58125,70128,31125,32128,97386K108
23/04/20240,90%1,14127,28126,15126,15127,92368K97
22/04/20240,19%0,24126,14127,14125,72128,18262K135
19/04/2024-3,50%-4,57125,90130,52125,31130,52424K99
18/04/2024-0,04%-0,05130,47131,17130,01131,95138K122
17/04/2024-0,59%-0,78130,52133,52130,52134,81709K180
16/04/20240,61%0,79131,30131,95130,43132,06478K133
15/04/20241,82%2,33130,51129,60129,36132,59741K383
12/04/2024-0,64%-0,82128,18129,74128,18130,8698K118
11/04/20240,19%0,25129,00129,61127,30129,61145K133
10/04/20241,47%1,86128,75126,95125,71129,35437K120
09/04/2024-2,88%-3,76126,89130,65125,30130,654M340
08/04/2024-1,62%-2,15130,65132,80129,59133,12641K205
05/04/20242,05%2,67132,80129,09128,18132,803M219
04/04/2024-0,29%-0,38130,13130,95129,08131,43641K108
03/04/20241,51%1,94130,51129,87128,97133,51814K144
02/04/20240,37%0,47128,57127,45127,02129,06281K105
01/04/2024-2,05%-2,68128,10130,78127,01130,781M614
28/03/20241,29%1,67130,78129,11129,09131,823M303
27/03/2024--129,11129,50128,05130,575M101


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar