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: LOWC34

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
18/08/2022-0,35%-1,95557,99559,64557,99559,6413K5
17/08/20221,20%6,64559,94559,94559,94559,945591
16/08/20225,47%28,69553,30553,30553,30553,302K1
15/08/20221,35%6,97524,61524,61524,61524,615241
12/08/2022-0,28%-1,45517,64517,64517,64517,644K1
11/08/20222,25%11,40519,09519,09519,09519,0924K1
10/08/20221,71%8,52507,69508,50507,69508,505K3
09/08/2022-2,41%-12,31499,17499,17499,17499,174991
04/08/2022-0,82%-4,21511,48522,40511,48522,405K2
03/08/20224,18%20,69515,69507,00504,17516,7586K149
02/08/2022-1,50%-7,54495,00495,00495,00495,0020K1
01/08/20221,04%5,19502,54497,35497,35503,8274K49
29/07/20220,85%4,17497,35494,37490,88498,3388K179
28/07/2022-0,85%-4,23493,18487,64487,64497,20133K118
27/07/2022-1,67%-8,45497,41491,25490,98499,1835K71
26/07/2022-5,53%-29,61505,86504,92500,02510,49202K247
22/07/20221,00%5,28535,47528,41527,35540,1148K89
21/07/20221,80%9,39530,19521,56521,56530,1934K3
20/07/20221,42%7,30520,80516,56515,72521,3638K73
19/07/20222,41%12,10513,50513,50513,50513,506K2
18/07/20220,40%2,02501,40502,00501,40502,50190K16
15/07/20220,93%4,62499,38510,50498,21510,50206K147
14/07/20222,07%10,02494,76493,92487,75496,11117K48
11/07/20221,51%7,19484,74484,74484,74484,744841
08/07/2022-1,33%-6,45477,55477,55477,55477,55449K1
07/07/2022-0,79%-3,83484,00482,94482,94484,0011K2
06/07/20221,22%5,89487,83486,61482,62488,0065K77
05/07/20225,60%25,54481,94480,75480,75483,50338K4
30/06/2022-0,44%-2,03456,40455,40448,50457,59102K26
29/06/2022-4,99%-24,09458,43461,02456,24461,02425K55
27/06/20220,91%4,33482,52482,52482,52482,52279K2
24/06/20224,34%19,87478,19478,19478,19478,19440K1
23/06/20223,56%15,74458,32455,00455,00459,1447K4
21/06/2022-0,27%-1,18442,58442,58442,58442,584421
17/06/2022-1,64%-7,38443,76443,76443,76443,768872
15/06/2022-2,73%-12,68451,14451,00451,00451,1487K2
10/06/2022-2,52%-11,98463,82463,82463,82463,8261K1
07/06/20220,14%0,67475,80475,11475,11475,8049K2
06/06/20222,12%9,87475,13475,13475,13475,134751
03/06/2022-0,89%-4,18465,26470,60465,26470,6013K2
02/06/20221,12%5,20469,44461,84461,27469,447K4
31/05/2022-1,75%-8,28464,24459,19459,19468,5980K145
27/05/20220,97%4,52472,52471,90471,90472,52113K2
26/05/20223,07%13,92468,00468,00468,00468,007K2
25/05/20222,12%9,41454,08448,69447,04456,4827K60
24/05/2022-0,11%-0,50444,67444,67444,67444,678891
23/05/2022-0,59%-2,66445,17442,81442,81445,17179K3
20/05/2022-3,63%-16,86447,83440,49440,49447,83191K2
19/05/20221,27%5,81464,69464,69464,69464,6922K1
18/05/2022-4,48%-21,53458,88471,84450,00474,7746K101
17/05/2022-2,44%-12,04480,41480,41480,41480,4110K1
16/05/20220,69%3,36492,45481,67476,98495,88154K301
13/05/2022-0,11%-0,56489,09490,70489,09490,709792
12/05/20220,32%1,54489,65489,65489,65489,6548K1
11/05/2022-1,29%-6,39488,11494,90488,11494,902K2
10/05/2022-1,51%-7,60494,50494,50494,50494,50148K1
09/05/20222,99%14,56502,10507,50502,10507,5016K2
06/05/2022-3,90%-19,79487,54487,54487,54487,544871
04/05/20221,00%5,04507,33507,33507,33507,33142K1
03/05/2022-2,24%-11,51502,29502,29502,29502,2995K2
02/05/20224,86%23,83513,80503,23502,73514,4651K100
29/04/2022-2,88%-14,55489,97489,97489,97489,97603K1
28/04/20221,51%7,52504,52504,52504,52504,5212K1
27/04/20221,94%9,45497,00497,00497,00497,0038K1
25/04/20222,83%13,43487,55487,55487,55487,5511K1
22/04/2022-0,42%-1,98474,12476,58474,12476,581K2
19/04/20222,58%11,97476,10465,51465,51476,106K2
18/04/2022-2,10%-9,94464,13464,13464,13464,136K1
14/04/2022-1,73%-8,34474,07474,07474,07474,074741
13/04/20221,31%6,24482,41482,41482,41482,41145K3
12/04/2022-1,93%-9,37476,17479,52476,17484,01194K21
08/04/20222,53%11,98485,54488,88485,54488,8880K5
07/04/2022-0,43%-2,04473,56473,56473,56473,5638K1
06/04/20221,58%7,39475,60475,60475,60475,6086K1
04/04/2022-1,27%-6,02468,21462,94462,94468,2158K5
01/04/2022-3,90%-19,26474,23475,95472,30475,95261K11
31/03/2022-2,87%-14,56493,49488,88488,88493,4917K3
30/03/2022-0,13%-0,67508,05508,05508,05508,055081
28/03/20221,44%7,22508,72503,37503,37508,7277K3
25/03/2022-4,90%-25,85501,50527,35501,50527,35310K6
24/03/2022-1,49%-7,95527,35527,35527,35527,351K2
23/03/2022-4,99%-28,13535,30536,00535,30536,0012K4
22/03/20220,06%0,36563,43563,26562,49563,939K16
21/03/2022-4,28%-25,17563,07563,10561,50563,10205K4
18/03/2022-0,67%-3,98588,24587,70585,91588,24747K9
17/03/2022-0,59%-3,51592,22585,27585,27592,22983K3
15/03/20225,89%33,15595,73595,73595,73595,73626K1
11/03/20220,30%1,69562,58565,05562,58565,05270K2
10/03/2022-1,73%-9,85560,89562,02556,33562,0262K6
09/03/20220,80%4,55570,74567,15567,15571,10127K5
08/03/2022-0,04%-0,21566,19573,40566,19575,64257K4
07/03/2022-0,38%-2,15566,40576,18566,40576,18213K2
04/03/20220,49%2,80568,55568,55568,55568,5511K1
03/03/2022-2,87%-16,71565,75576,63565,75580,63255K186
02/03/20223,63%20,41582,46588,24582,46588,811M514
25/02/20222,51%13,77562,05555,50555,50566,48185K7
24/02/20221,58%8,51548,28533,37533,37548,2865K70
23/02/2022-0,75%-4,10539,77555,12536,23562,86391K557
22/02/2022-5,47%-31,48543,87543,87543,87543,873K1
21/02/20220,00%0,00575,35575,35575,35575,355751
18/02/2022-0,90%-5,23575,35585,22566,63585,222M14
17/02/20220,10%0,58580,58580,58580,58580,582K1
16/02/2022-0,95%-5,56580,00585,86580,00585,8611K2
15/02/20220,05%0,28585,56592,50585,56592,50498K2
14/02/2022-1,98%-11,85585,28589,99585,28589,992K2
11/02/20220,14%0,83597,13594,00594,00597,13100K3
10/02/2022-2,22%-13,55596,30605,72596,30605,724K3
09/02/20220,43%2,61609,85621,59609,85622,41410K3
08/02/2022-0,43%-2,65607,24607,24607,24607,24559K1
04/02/2022-3,58%-22,64609,89609,70609,70609,891M21
02/02/20220,36%2,27632,53625,90625,90632,8921K6
01/02/20221,08%6,73630,26623,53621,17630,26986K18
31/01/20221,71%10,51623,53621,19621,19623,532K2
27/01/2022-2,42%-15,18613,02613,02613,02613,0255K1
25/01/20222,17%13,33628,20624,79622,25628,204K6
21/01/2022-0,65%-4,02614,87603,60603,60614,87174K6
20/01/2022-4,12%-26,61618,89635,00618,89635,0022K3
19/01/2022-2,98%-19,81645,50645,50645,50645,50128K1
18/01/2022-0,40%-2,69665,31650,00650,00665,31143K4
17/01/2022-0,07%-0,50668,00668,00668,00668,001K2
14/01/2022-3,40%-23,50668,50668,50668,50668,503K1
12/01/2022-0,85%-5,93692,00697,93692,00697,9343K3
10/01/2022-4,77%-34,93697,93697,74683,78700,77217K92
05/01/2022-0,58%-4,27732,86732,86732,86732,86696K1
04/01/20222,13%15,40737,13733,65733,65737,13112K2
03/01/20221,63%11,61721,73725,05721,73728,0914K3
30/12/2021-3,78%-27,88710,12714,49710,12719,052M52
29/12/20213,00%21,49738,00731,00731,00738,0090K5
28/12/20211,42%10,06716,51719,69716,51719,6978K7
23/12/2021-0,44%-3,12706,45715,09706,45715,09457K4
22/12/20210,25%1,74709,57707,83706,50709,57288K4
21/12/20211,01%7,05707,83705,75705,75707,912K3
20/12/2021-3,21%-23,23700,78696,55696,55700,7857K3
17/12/2021--724,01724,01724,01724,015K1


*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

© 2017-2022 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