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
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
29/01/20192,59%1,5059,5058,0058,0059,5035K4
18/01/20190,00%0,0058,0058,0057,9858,0046K7
17/01/20193,55%1,9958,0057,0157,0158,0023K4
16/01/2019-1,74%-0,9956,0156,0156,0156,016K1
15/01/20190,00%0,0057,0057,0057,0057,00211K16
14/01/20191,79%1,0057,0057,0057,0057,006K1
11/01/20190,68%0,3856,0058,0055,6058,0017K3
10/01/2019-4,10%-2,3855,6255,6255,6255,626K1
03/01/20193,57%2,0058,0058,0058,0058,9841K7
14/12/20180,00%0,0056,0056,0056,0056,0011K2
13/12/2018-3,45%-2,0056,0056,0056,0056,0011K2
06/12/20180,59%0,3458,0056,0056,0058,0075K7
04/12/2018-0,59%-0,3457,6655,0155,0157,6617K3
03/12/20180,00%0,0058,0058,0058,0058,006K1
23/11/20180,02%0,0158,0057,9957,9958,6035K5
22/11/20180,50%0,2957,9957,6357,6357,9923K4
21/11/20180,35%0,2057,7057,5057,5057,7017K3
19/11/2018-0,86%-0,5057,5057,3557,3557,9040K7
16/11/20185,45%3,0058,0057,9957,9958,0023K4
05/11/2018-7,55%-4,4955,0055,0055,0055,006K1
01/11/20184,37%2,4959,4954,0053,3559,4938K6
26/10/20183,64%2,0057,0055,0055,0057,0011K2
25/10/20181,85%1,0055,0054,0554,0555,00147K16
23/10/20180,93%0,5054,0053,5053,5054,0016K3
22/10/20181,90%1,0053,5052,6052,6053,5021K4
17/10/20180,96%0,5052,5052,4952,4952,5031K3
16/10/20181,96%1,0052,0051,5050,5052,0098K14
15/10/20180,00%0,0051,0051,0051,0051,005K1
11/10/2018-1,92%-1,0051,0051,0051,0051,005K1
10/10/20180,00%0,0052,0051,5051,5052,0010K2
09/10/2018-0,95%-0,5052,0051,0051,0052,4857K9
08/10/201816,49%7,4352,5048,8948,8052,50176K24
05/10/20180,16%0,0745,0745,0043,0045,07524K28
04/10/2018-10,87%-5,4945,0047,0045,0047,00208K26
21/09/20181,84%0,9150,4950,4950,4950,495K1
19/09/20180,16%0,0849,5849,5849,5849,5810K2


*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