ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: LIPR3

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
21/02/20200,45%0,3577,3576,9076,9077,3515K2
20/02/20200,00%0,0077,0076,8076,8077,0015K2
19/02/20200,34%0,2677,0076,6176,6177,3346K6
18/02/20200,58%0,4476,7476,3076,3076,7469K5
17/02/20200,39%0,3076,3076,0076,0076,3015K2
14/02/20200,97%0,7376,0075,3075,3076,0023K3
06/02/20200,00%0,0075,2775,2775,2775,278K1
05/02/20200,11%0,0875,2775,1975,1975,60120K8
04/02/2020-0,04%-0,0375,1975,2275,0075,26128K7
03/02/2020-1,03%-0,7875,2275,2275,2275,228K1
31/01/2020-0,20%-0,1576,0075,6574,0076,0045K6
30/01/2020-0,07%-0,0576,1575,5775,0076,1553K6
29/01/20200,26%0,2076,2075,2074,0076,30113K13
28/01/20200,00%0,0076,0075,0274,0076,2998K8
24/01/20200,00%0,0076,0076,0076,0076,008K1
23/01/2020-0,65%-0,5076,0076,5075,0276,50289K13
22/01/20200,26%0,2076,5076,3176,3076,50656K12
21/01/20200,13%0,1076,3076,1576,1576,30175K6
20/01/20200,18%0,1476,2076,0676,0676,20107K4
17/01/20200,20%0,1576,0675,9375,9376,10486K22
16/01/20200,13%0,1075,9175,8075,8075,9161K3
15/01/20200,22%0,1775,8175,6375,6375,8191K4
10/01/20200,03%0,0275,6475,6275,6275,6415K2
09/01/20200,03%0,0275,6275,6075,6075,6253K3
08/01/20200,01%0,0175,6075,6075,6075,608K1
07/01/20200,12%0,0975,5975,5075,5075,8038K5
06/01/20200,40%0,3075,5075,2075,2075,5015K2
03/01/20200,00%0,0075,2075,2075,2075,208K1
02/01/20200,00%0,0075,2075,2075,2075,208K1
30/12/20190,13%0,1075,2075,1575,1575,2015K2
27/12/20190,00%0,0075,1075,1075,1075,1015K2
26/12/2019-0,44%-0,3375,1075,1075,0675,1045K4
23/12/20190,57%0,4375,4375,1775,1775,8030K4
03/12/20190,00%0,0075,0075,0075,0075,008K1
29/11/20191,15%0,8575,0074,0074,0075,0015K2
28/11/20190,00%0,0074,1574,1574,1574,157K1
27/11/20190,01%0,0174,1574,1574,1574,157K1
26/11/2019-1,13%-0,8574,1474,1474,1474,147K1
25/11/2019-1,11%-0,8474,9975,0073,0075,0052K6
22/11/20190,44%0,3375,8375,0075,0075,8315K2
21/11/20190,52%0,3975,5075,0074,5075,5038K5
13/11/20190,00%0,0075,1175,1175,1175,118K1
11/11/20190,01%0,0175,1175,1175,1175,1115K2
04/11/2019-0,01%-0,0175,1075,1075,1075,108K1
17/10/20190,15%0,1175,1175,1175,1175,118K1
16/10/20190,00%0,0075,0075,0075,0075,0015K2
11/10/2019-0,15%-0,1175,0075,0075,0075,008K1
09/10/20190,00%0,0075,1175,1175,1175,118K1
04/10/20190,01%0,0175,1175,1175,1175,118K1
03/10/20190,13%0,1075,1075,1075,1075,108K1
01/10/20190,00%0,0075,0075,0075,0075,008K1
24/09/20190,00%0,0075,0075,0075,0075,0022K2
23/09/20190,00%0,0075,0075,0075,0075,008K1
18/09/2019-0,01%-0,0175,0075,0075,0075,008K1
17/09/2019-0,12%-0,0975,0175,1075,0175,1030K3
16/09/20190,13%0,1075,1075,1075,1075,108K1
11/09/20190,00%0,0075,0075,0075,0075,0015K2
10/09/2019-3,77%-2,9475,0075,0075,0075,008K1
09/09/20195,11%3,7977,9477,0474,0577,94331K12
06/09/20190,20%0,1574,1573,9973,9977,04193K11
05/09/20190,00%0,0074,0074,0073,9174,20104K5
04/09/20190,00%0,0074,0074,0074,0074,0015K1
02/09/20190,00%0,0074,0073,9173,9174,0015K2
30/08/20192,78%2,0074,0072,0072,0077,0481K8
29/08/20190,00%0,0072,0071,0071,0072,0050K5
28/08/20192,86%2,0072,0070,0069,3373,00585K18
27/08/20192,94%2,0070,0068,0068,0070,0014K2
23/08/20190,00%0,0068,0067,0067,0068,0020K3
22/08/20193,03%2,0068,0065,0065,0068,00292K10
21/08/20197,93%4,8566,0061,1561,1569,98440K22
20/08/20190,07%0,0461,1561,1061,1061,15220K2
19/08/20190,16%0,1061,1161,1061,1061,20844K18
16/08/20190,00%0,0061,0161,0961,0161,0955K2
15/08/20190,02%0,0161,0161,0960,4561,09269K9
14/08/20190,00%0,0061,0061,0061,0061,0131K5
13/08/20190,00%0,0061,0061,0161,0061,0167K2
12/08/20190,00%0,0061,0061,0061,0061,00214K2
09/08/2019-0,15%-0,0961,0061,0960,9561,09610K14
06/08/20190,15%0,0961,0961,0060,9061,09207K9
05/08/20190,93%0,5661,0060,4460,4461,00262K6
26/07/20191,07%0,6460,4460,4460,4460,446K1
19/07/2019-1,97%-1,2059,8059,8059,8059,806K1
17/07/20190,33%0,2061,0061,0061,0061,006K1
15/07/2019-0,47%-0,2960,8060,8060,8060,8012K1
11/07/20190,48%0,2961,0960,8060,8061,0937K3
10/07/20190,00%0,0060,8060,8059,8160,8055K6
08/07/20190,33%0,2060,8060,6060,6060,8067K4
04/07/20190,73%0,4460,6060,1860,1860,6024K4
03/07/20190,25%0,1560,1660,1660,1660,1612K2
28/06/2019-0,70%-0,4260,0160,4360,0160,4324K3
26/06/20190,00%0,0060,4360,4360,4360,436K1
25/06/20190,02%0,0160,4360,0060,0060,4330K2
24/06/20197,89%4,4260,4256,0056,0060,44216K12
21/06/20190,00%0,0056,0055,9955,9956,0011K2
19/06/20190,00%0,0056,0056,0056,0056,006K1
18/06/20190,02%0,0156,0056,0056,0056,006K1
17/06/2019-1,43%-0,8155,9955,0054,0055,9938K6
14/06/2019-0,35%-0,2056,8054,0054,0056,8017K3
11/06/20191,79%1,0057,0054,0154,0157,0034K5
04/06/20191,82%1,0056,0055,9954,0156,0061K6
31/05/20190,00%0,0055,0055,0055,0055,0011K2
24/05/2019-1,79%-1,0055,0056,0054,5056,0022K4
23/05/20191,54%0,8556,0055,1555,1556,0017K3
13/05/2019-0,07%-0,0455,1555,1555,1555,156K1
06/05/2019-1,45%-0,8155,1955,2055,1955,2011K2
29/04/2019-3,45%-2,0056,0056,0055,5056,0022K4
26/04/20190,00%0,0058,0056,5156,5158,0011K2
24/04/20190,00%0,0058,0058,0058,0058,006K1
18/04/20190,00%0,0058,0057,0057,0058,0012K2
17/04/20192,02%1,1558,0056,8556,8558,0011K2
16/04/2019-5,72%-3,4556,8556,8556,8556,856K1
11/04/20190,50%0,3060,3060,3060,3060,306K1
10/04/20190,00%0,0060,0059,8059,8060,0024K4
08/04/20193,45%2,0060,0060,0060,0060,006K1
05/04/2019-3,32%-1,9958,0058,0356,5059,8069K12
04/04/20193,36%1,9559,9959,9959,9959,996K1
03/04/2019-3,27%-1,9658,0458,0458,0458,0412K1
29/03/20190,00%0,0060,0060,0060,0060,006K1
28/03/20199,85%5,3860,0057,0257,0260,0041K7
27/03/2019-2,45%-1,3754,6254,6254,6254,6216K3
26/03/2019-0,11%-0,0655,9955,9955,9955,996K1
25/03/2019-6,58%-3,9556,0557,0056,0557,0045K7
15/03/20190,00%0,0060,0060,0060,0060,0036K1
01/03/20190,00%0,0060,0060,0060,0060,006K1
27/02/20190,00%0,0060,0060,0059,9960,0018K3
26/02/20190,00%0,0060,0059,0059,0060,0018K3
25/02/20197,14%4,0060,0060,0060,0060,006K1
22/02/2019-8,20%-5,0056,0061,0055,0061,0085K12
21/02/20190,02%0,0161,0061,0061,0061,006K1
15/02/20195,16%2,9960,9960,9960,9960,9918K1
05/02/2019-0,85%-0,5058,0058,1058,0058,1029K4
04/02/2019-1,68%-1,0058,5058,0058,0058,5012K2
30/01/20190,00%0,0059,5059,5059,5059,506K1
29/01/2019--59,5058,0058,0059,5035K4


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br