papéis
login
mais

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
03/08/20213,85%24,44659,48673,92659,48673,92128K12
02/08/2021-0,09%-0,59635,04633,15632,89635,1541K5
30/07/20212,64%16,34635,63635,63635,63635,63594K2
29/07/2021-3,00%-19,18619,29624,38619,29624,387K2
28/07/20210,94%5,95638,47632,50632,50638,4728K2
27/07/20210,40%2,52632,52632,52632,52632,5230K1
26/07/2021-0,83%-5,27630,00638,19627,48638,19602K18
23/07/20212,46%15,27635,27618,00618,00635,29152K7
22/07/20210,53%3,26620,00621,40620,00624,34484K7
21/07/20210,24%1,47616,74615,27615,27618,26387K4
20/07/20210,58%3,52615,27614,77614,77615,2763K2
19/07/20212,98%17,69611,75598,26598,26611,75426K5
16/07/20210,01%0,06594,06588,82588,82594,0654K2
15/07/2021-1,03%-6,21594,00591,89591,89597,6077K6
14/07/2021-1,20%-7,26600,21600,24600,00601,07553K19
13/07/2021-0,82%-5,00607,47607,47607,47607,476K1
12/07/2021-1,21%-7,53612,47612,20611,23614,00296K16
08/07/2021-0,58%-3,59620,00618,89618,69621,26326K4
07/07/20212,23%13,59623,59610,00610,00623,5995K4
06/07/20211,13%6,83610,00608,42606,00610,00125K3
05/07/20212,00%11,80603,17603,17603,17603,1778K1
02/07/20211,47%8,57591,37582,90581,10591,37793K12
01/07/20211,84%10,52582,80580,31580,31584,73130K100
30/06/20210,89%5,04572,28575,67572,28575,67233K6
29/06/20210,23%1,30567,24566,59566,59567,2457K8
28/06/2021-0,38%-2,14565,94563,00563,00565,9424K2
25/06/2021-0,85%-4,86568,08567,40567,40568,0834K3
24/06/20214,29%23,59572,94585,80572,94585,80284K11
22/06/2021-1,70%-9,52549,35551,81549,35553,00767K27
21/06/20210,60%3,35558,87560,00558,87560,00188K4
18/06/2021-0,80%-4,48555,52557,76555,52557,76557K2
16/06/2021-2,03%-11,60560,00560,00560,00560,00392K3
15/06/20210,02%0,10571,60571,60571,60571,60457K5
14/06/20210,26%1,50571,50572,50571,50572,50200K2
11/06/2021-4,13%-24,56570,00574,07570,00574,073K2
10/06/20215,12%28,96594,56585,00585,00595,1022K6
09/06/20210,00%0,01565,60565,60565,60565,606K2
07/06/202110,68%54,57565,59528,07522,75585,002M37
04/06/20210,70%3,57511,02511,02511,02511,02102K1
02/06/2021-1,13%-5,79507,45508,47505,02508,47134K20
01/06/2021-2,15%-11,26513,24513,70513,24513,70720K3
27/05/2021-2,15%-11,50524,50528,00524,50528,0016K6
26/05/20210,56%3,00536,00536,00536,00536,00214K2
25/05/2021-0,80%-4,30533,00531,42531,42533,0030K9
24/05/20210,77%4,12537,30539,46536,69539,46216K109
21/05/20211,12%5,90533,18530,00530,00535,0050K5
20/05/20211,50%7,77527,28530,00527,25531,00254K4
19/05/20210,31%1,59519,51519,51519,51519,51156K1
17/05/2021-0,11%-0,58517,92517,92517,92517,923K6
14/05/2021-0,46%-2,37518,50520,80509,50520,8017K7
13/05/20210,47%2,43520,87520,87520,87520,872K1
12/05/20211,29%6,59518,44505,00505,00518,44610K2
11/05/2021-3,41%-18,07511,85512,00511,85512,00113K2
10/05/20213,91%19,92529,92511,16511,16529,92109K3
07/05/2021-2,02%-10,50510,00512,92510,00512,921M4
05/05/20211,66%8,50520,50518,00518,00520,5016K6
04/05/20211,74%8,75512,00512,00512,00512,0030K1
03/05/20211,24%6,17503,25503,62503,11503,623K6
30/04/20211,86%9,08497,08497,46496,50497,46240K74
29/04/20210,23%1,10488,00486,90485,81488,001M19
28/04/2021-2,23%-11,09486,90489,20482,40489,20166K16
27/04/2021-4,32%-22,51497,99506,41495,00506,4191K23
23/04/20211,50%7,70520,50515,50515,50521,00106K6
22/04/2021-3,97%-21,20512,80522,55512,80522,5552K3
20/04/20210,85%4,50534,00532,00532,00534,0056K6
19/04/2021-0,19%-1,00529,50527,17527,17533,00592K4
16/04/20211,43%7,50530,50531,00530,50535,9986K9
15/04/20210,58%3,00523,00520,00520,00526,00262K6
14/04/2021-0,19%-0,99520,00520,99520,00520,9957K2
13/04/20210,35%1,81520,99519,18517,00520,99165K8
12/04/2021-0,25%-1,31519,18517,01517,01520,30110K4
09/04/20211,98%10,09520,49515,00515,00520,4948K9
08/04/20210,08%0,42510,40510,54510,40510,5429K3
07/04/2021-1,16%-6,01509,98509,98509,98509,98408K2
06/04/2021-1,15%-6,01515,99522,50515,99522,509K7
05/04/2021-1,79%-9,50522,00525,50520,00525,50167K9
01/04/20210,14%0,76531,50531,00529,80531,502M31
31/03/2021-0,98%-5,26530,74530,74530,74530,74531K1
30/03/2021-0,19%-1,00536,00537,00536,00537,006K2
29/03/20211,32%7,00537,00532,00532,00537,006K4
26/03/20212,27%11,78530,00530,00530,00530,0011K2
25/03/20212,52%12,72518,22506,00506,00518,2212K22
24/03/2021-1,08%-5,51505,50505,50505,50505,502K2
23/03/2021-0,07%-0,34511,01509,13509,13511,01306K2
22/03/20211,10%5,55511,35512,51509,70515,5068K8
19/03/2021-1,69%-8,69505,80513,00505,80513,0058K5
18/03/2021-1,72%-9,01514,49523,50511,86523,501M24
17/03/2021-2,51%-13,50523,50537,00523,50537,00285K8
16/03/20210,28%1,50537,00535,50527,00537,00240K21
15/03/2021-7,27%-42,00535,50548,99495,01548,99539K38
12/03/20211,23%7,00577,50571,18568,01577,50518K4
11/03/2021-2,65%-15,50570,50575,77568,00576,4940K54
10/03/2021-2,58%-15,50586,00599,49586,00599,49125K4
09/03/2021-0,58%-3,50601,50606,48599,48622,00379K20
08/03/20213,24%19,00605,00585,99585,99605,00218K17
05/03/20213,08%17,50586,00580,00578,50586,00131K15
04/03/2021-0,96%-5,50568,50566,50565,00568,50483K4
03/03/2021-2,05%-12,00574,00586,66574,00586,66218K12
02/03/20210,43%2,50586,00583,50583,50587,61132K3
01/03/20211,13%6,50583,50578,99578,99583,50207K5
26/02/20213,13%17,50577,00565,92562,01577,00458K10
25/02/2021-6,75%-40,50559,50557,75557,75563,00316K10
24/02/20218,74%48,20600,00551,70551,70600,00153K9
23/02/20210,56%3,08551,80551,49551,49551,80221K3
22/02/20210,87%4,72548,72551,00543,01551,50754K8
19/02/2021-1,63%-8,99544,00545,00539,51545,00286K10
18/02/2021-0,98%-5,50552,99558,03550,51558,03211K7
17/02/20210,72%4,00558,49554,49552,00558,55405K16
12/02/20211,55%8,49554,49545,00545,00555,99123K8
11/02/20210,09%0,50546,00548,00545,50548,00438K4
10/02/2021-0,09%-0,50545,50546,00545,50552,73283K9
09/02/2021-1,27%-7,00546,00550,00546,00556,0022K4
08/02/20212,07%11,19553,00546,83545,00553,0068K6
05/02/2021-0,95%-5,20541,81549,31538,00549,31360K580
04/02/20212,82%15,01547,01527,55527,55548,0088K100
03/02/2021-0,02%-0,10532,00530,89530,19533,0775K6
02/02/2021-5,23%-29,39532,10556,90532,00556,904M73
01/02/2021-0,92%-5,21561,49573,50561,49573,5068K10
29/01/2021-0,58%-3,30566,70601,50561,00601,5046K12
28/01/20212,15%12,00570,00564,70564,70571,5937K9
27/01/2021-2,01%-11,44558,00563,19558,00565,09409K10
26/01/20211,07%6,05569,44573,11563,00573,1160K11
22/01/20213,18%17,39563,39546,00546,00565,30786K16
21/01/20212,15%11,50546,00536,90536,90546,001M42
20/01/20210,85%4,50534,50530,00530,00536,5061K4
19/01/20211,92%10,00530,00517,10517,10532,40232K20
18/01/20212,06%10,50520,00520,00520,00520,0010K3
15/01/20213,21%15,84509,50493,66493,66509,50216K8
14/01/20212,52%12,14493,66493,66493,66493,66444K1
13/01/20210,79%3,77481,52471,62471,62481,5232K3
12/01/2021-5,73%-29,05477,75500,72475,87500,7255K8
11/01/202113,96%62,10506,80455,00455,00516,19279K15
08/01/2021-0,18%-0,80444,70444,70444,70444,708K1
07/01/2021--445,50433,27433,27445,5050K2


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito