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

papéis
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
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
27/03/20240,22%0,28129,11129,50128,05130,575M101
26/03/20240,30%0,38128,83128,71128,06129,48303K97
25/03/2024-0,39%-0,50128,45128,95127,87129,35513K1.066
22/03/20240,60%0,77128,95128,18127,40129,21143K84
21/03/20240,30%0,38128,18127,80125,84129,56269K1.279
20/03/2024-1,24%-1,60127,80129,40126,77129,48215K121
19/03/20240,47%0,60129,40128,81127,39129,402M214
18/03/20242,67%3,35128,80125,76125,76128,809M165
15/03/2024-0,83%-1,05125,45126,75124,80126,751M88
14/03/20241,35%1,68126,50125,45124,41126,627M231
13/03/2024-0,94%-1,18124,82125,99124,27126,493M227
12/03/20243,55%4,32126,00123,00122,80126,002M259
11/03/2024-3,90%-4,94121,68126,60120,70126,601M304
08/03/2024-1,52%-1,95126,62128,58125,45129,351M207
07/03/20240,00%0,00128,57128,83125,71130,63828K126
06/03/20240,51%0,65128,57129,87127,79129,9973K91
05/03/2024-1,98%-2,58127,92130,42127,27130,522M258
04/03/20241,55%1,99130,50130,90130,13132,089M225
01/03/20242,75%3,44128,51126,85126,24129,575M1.092
29/02/20240,07%0,09125,07125,24123,45127,142M821
28/02/2024-0,95%-1,20124,98126,18124,28126,361M103
27/02/2024-2,19%-2,82126,18125,30123,74127,232M219
26/02/20240,00%0,00129,00128,45127,40129,35804K127
23/02/20241,13%1,44129,00127,89127,01129,052M170
22/02/20245,15%6,25127,56125,16124,56127,652M244
21/02/2024-6,24%-8,07121,31123,45120,72123,452M302
20/02/20240,85%1,09129,38130,86123,76130,862M238
19/02/2024-3,24%-4,30128,29132,45128,29132,45788K195
16/02/20245,71%7,16132,59127,94127,29132,591M245
15/02/2024-0,14%-0,17125,43125,67124,73127,66544K295
14/02/20242,37%2,91125,60125,89124,33125,89987K214
09/02/20240,07%0,09122,69123,45121,44123,452M154
08/02/20241,83%2,20122,60120,72120,60123,454M194
07/02/20244,08%4,72120,40116,76116,76122,63929K203
06/02/2024-1,44%-1,69115,68120,00114,37124,081M228
05/02/20245,95%6,59117,37110,78110,78118,692M522
02/02/20240,35%0,39110,78110,39108,79111,32237K61
01/02/20243,54%3,77110,39106,70105,60110,393M768
31/01/20240,03%0,03106,62107,47104,83109,23372K564
30/01/20240,11%0,12106,59107,36106,06107,36694K205
29/01/20242,08%2,17106,47106,00105,00106,60522K166
26/01/20241,53%1,57104,30102,60102,50104,69228K63
25/01/2024-1,79%-1,87102,73104,30102,41104,30389K81
24/01/20240,52%0,54104,60104,20103,77105,01761K43
23/01/2024-0,80%-0,84104,06104,50102,29104,50376K134
22/01/20241,84%1,90104,90104,20103,40105,27232K66
19/01/20240,68%0,70103,00101,81101,59103,37149K99
18/01/2024-0,87%-0,90102,30103,20101,10103,201M148
17/01/2024-0,97%-1,01103,20104,25103,00105,30580K141
16/01/2024-2,43%-2,59104,21105,19104,21106,50170K204
15/01/20242,88%2,99106,80103,81103,81109,881M812
12/01/20240,24%0,25103,81103,57102,10104,58276K92
11/01/20240,73%0,75103,56103,50102,31103,81293K74
10/01/20240,45%0,46102,81102,40102,39103,80359K174
09/01/20241,04%1,05102,35103,33101,90103,33318K210
08/01/20240,98%0,98101,30100,3298,02103,90187K129
05/01/2024-0,29%-0,29100,32100,6199,12100,61665K184
04/01/2024-0,39%-0,39100,61102,50100,61104,20978K384
03/01/20244,49%4,34101,0096,6896,68101,262M678
02/01/20243,47%3,2496,6694,3094,1696,84589K157
28/12/2023-0,19%-0,1893,4293,9693,4294,542M81
27/12/20232,05%1,8893,6091,9091,9093,87463K43
26/12/2023-0,48%-0,4491,7292,4091,0892,40137K434
22/12/2023-0,60%-0,5692,1693,5791,9093,57497K51
21/12/2023-1,05%-0,9892,7293,4392,5093,43421K47
20/12/2023-0,19%-0,1893,7094,2393,2494,3075K77
19/12/2023-0,84%-0,8093,8894,0193,7894,9735K32
18/12/20230,52%0,4994,6894,1993,8795,76183K1.164
15/12/20230,69%0,6594,1994,5092,7094,50126K411
14/12/2023-4,75%-4,6693,5499,3293,1199,321M94
13/12/20232,29%2,2098,2096,9096,5999,302M67
12/12/2023-0,18%-0,1796,0096,1795,8096,61965K22
11/12/2023-2,07%-2,0396,1798,2193,7199,50890K119
08/12/20232,17%2,0998,2096,1095,9098,20302K162
07/12/2023-0,62%-0,6096,1195,6094,7896,50195K52
06/12/20230,11%0,1196,7197,1095,6497,1014K53
05/12/20230,09%0,0996,6096,6095,5097,21398K259
04/12/20232,26%2,1396,5195,7094,2196,513M29
01/12/2023-2,36%-2,2894,3897,4094,3898,76482K618
30/11/20230,06%0,0696,6697,9096,4697,9978K361
29/11/20230,84%0,8096,6096,4194,9096,9949K68
28/11/2023-1,15%-1,1195,8096,8695,6097,10152K156
27/11/2023-1,21%-1,1996,9198,1096,8098,12255K41
24/11/20230,10%0,1098,1097,4197,4098,49501K54
23/11/20230,93%0,9098,0095,4195,4198,6640K48
22/11/20230,14%0,1497,1098,0096,0098,00215K58
21/11/20230,06%0,0696,9696,9696,0097,64422K77
20/11/20230,00%0,0096,9095,9095,7097,90146K970
17/11/20231,56%1,4996,9097,2095,8197,20161K48
16/11/2023-4,59%-4,5995,4196,1094,3696,202M77
14/11/20233,56%3,44100,0098,3895,00100,002M449
13/11/20233,16%2,9696,5693,8693,0799,504M99
10/11/2023-2,84%-2,7493,6096,5093,3999,891M288
09/11/2023-5,70%-5,8296,34102,1595,85102,15283K139
08/11/20234,19%4,11102,1699,0096,40102,201M1.542
07/11/2023-0,96%-0,9598,0599,0095,8099,001M360
06/11/20236,57%6,1099,0093,4993,3299,00863K59
03/11/20230,99%0,9192,9094,9192,6195,39174K74
01/11/2023-1,30%-1,2191,9993,2091,6893,20955K1.740
31/10/2023-1,74%-1,6593,2097,3092,3397,30635K156
30/10/20231,01%0,9594,8595,4093,8895,411M411
27/10/2023-0,74%-0,7093,9092,9892,5293,90331K266
26/10/2023-3,27%-3,2094,6097,0294,3197,02648K360
25/10/2023-1,19%-1,1897,80100,5897,80100,58185K46
24/10/20232,36%2,2898,9898,0096,8098,982M56
23/10/2023-1,53%-1,5096,7098,2096,7098,21261K147
20/10/2023-1,16%-1,1598,2098,9097,56100,0581K281
19/10/2023-2,43%-2,4799,35103,8397,81103,83328K87
18/10/2023-0,08%-0,08101,82100,06100,06103,90412K64
17/10/2023-1,48%-1,53101,90105,50100,90105,50932K225
16/10/2023-0,16%-0,17103,43104,99103,01104,99191K26
13/10/20231,57%1,60103,60102,01102,00105,30794K186
11/10/20234,45%4,35102,00100,0098,43102,40948K1.470
10/10/20230,37%0,3697,6597,0097,0099,30205K175
09/10/2023-0,08%-0,0897,2997,3697,0999,801M151
06/10/20233,74%3,5197,3794,9094,8697,56952K162
05/10/20233,01%2,7493,8692,6592,1693,952M293
04/10/20230,89%0,8091,1291,7290,5191,72707K64
03/10/2023--90,3292,3888,5092,38484K44


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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