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
menu


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
12/12/2024-2,46%-2,0079,2079,2079,2079,202K1
11/12/20240,42%0,3481,2081,2081,2081,201621
05/12/2024-1,29%-1,0680,8680,8880,3281,2019K230
04/12/2024-0,97%-0,8081,9281,9281,9281,92811
03/12/20240,00%0,0082,7282,7282,7282,72821
02/12/20241,08%0,8882,7282,5681,6082,7217K202
29/11/20240,97%0,7981,8481,9281,2682,9225K310
28/11/20241,92%1,5381,0581,0581,0581,053K1
25/11/20243,60%2,7679,5273,3173,3179,6865K824
22/11/2024-0,57%-0,4476,7677,3676,6077,3651K6
21/11/2024-0,62%-0,4877,2076,0876,0877,2050K2
18/11/2024-0,61%-0,4877,6878,1677,6878,166K5
14/11/20245,17%3,8478,1672,8372,8378,3279K5
07/11/2024-3,33%-2,5674,3274,2874,2874,322222
06/11/20240,52%0,4076,8876,8876,8876,883841
01/11/20240,83%0,6376,4876,4676,4676,58904K25
30/10/20240,01%0,0175,8576,1575,8576,1511K2
29/10/2024-0,63%-0,4875,8476,3275,3676,324553
25/10/2024-0,83%-0,6476,3276,3276,3276,32761
24/10/20240,21%0,1676,9677,0476,9677,041K2
23/10/2024-4,00%-3,2076,8077,3576,8077,762M44
22/10/2024-0,44%-0,3580,0077,9975,0080,004704
21/10/20240,00%0,0080,3580,3580,3580,409643
18/10/20240,31%0,2580,3580,4580,1380,751M21
17/10/2024-0,47%-0,3880,1080,1080,1080,1056K1
16/10/20242,37%1,8680,4878,6278,6280,48965K56
14/10/20241,47%1,1478,6278,3478,3478,62633K18
11/10/20244,03%3,0077,4877,3677,3677,48125K4
01/10/20241,82%1,3374,4874,8374,4874,8330K2
30/09/20241,16%0,8473,1573,3273,0273,5754K740
27/09/20240,29%0,2172,3172,3172,3172,31721
23/09/20242,79%1,9672,1072,0772,0772,101442
18/09/20241,01%0,7070,1470,1470,1470,141401
03/09/2024-1,31%-0,9269,4469,6369,4469,631M3
02/09/20240,17%0,1270,3670,3670,3670,36701
29/08/20246,18%4,0970,2469,8269,8270,242103
21/08/20241,18%0,7766,1565,8465,8466,152K3
19/08/20240,60%0,3965,3865,3865,3865,381962
14/08/20241,98%1,2664,9965,1764,9965,171952
13/08/2024-6,85%-4,6963,7363,5163,5163,735K7
06/08/2024-1,17%-0,8168,4268,6768,4268,671372
31/07/20242,09%1,4269,2369,2369,2369,231381
30/07/20240,00%0,0067,8167,8167,8167,816781
29/07/20240,00%0,0067,8167,9767,8167,974742
26/07/20241,51%1,0167,8167,8167,8167,816101
25/07/20241,30%0,8666,8065,6565,6567,055304
22/07/2024-1,27%-0,8565,9465,9465,9465,94651
18/07/20244,29%2,7566,7966,6166,6166,791332
16/07/20240,00%0,0064,0464,0464,0464,046401
12/07/20248,73%5,1464,0463,0063,0064,045094
09/07/2024-0,99%-0,5958,9058,9058,9058,905891
08/07/20241,48%0,8759,4959,4959,4959,491181
05/07/2024-3,08%-1,8658,6260,4758,6260,472953
03/07/20242,60%1,5360,4860,4860,4860,48601
02/07/2024-2,01%-1,2158,9558,9558,9558,952941
01/07/2024-1,31%-0,8060,1660,1660,1660,161802
28/06/20241,40%0,8460,9660,9660,9660,96601
26/06/20240,48%0,2960,1259,8359,8360,126K2
25/06/20240,02%0,0159,8359,8359,8359,836K1
14/06/2024-1,68%-1,0259,8259,8259,8259,82591
12/06/20248,47%4,7560,8460,8460,8460,84601
07/06/2024-2,01%-1,1556,0956,0956,0956,095041
03/06/20240,00%0,0057,2457,2457,2457,245151
31/05/20242,58%1,4457,2457,2457,2457,24571
28/05/20240,00%0,0055,8055,8055,8055,80551
27/05/2024-0,53%-0,3055,8055,8055,8055,80551
24/05/2024-5,11%-3,0256,1056,6056,1056,601692
22/05/20240,20%0,1259,1259,1259,1259,121181
20/05/20240,00%0,0059,0059,0059,0059,00591
17/05/2024-2,64%-1,6059,0058,8658,8659,002942
16/05/20240,00%0,0060,6060,6060,6060,606K1
15/05/2024-0,36%-0,2260,6060,8860,6060,882422
09/05/20244,36%2,5460,8260,9160,8260,919135
02/05/2024-1,60%-0,9558,2858,0558,0558,281162
30/04/20240,37%0,2259,2359,4059,2359,407702
26/04/2024-1,78%-1,0759,0158,0158,0159,0112K8
18/04/20240,94%0,5660,0860,9960,0860,993K2
15/04/2024-0,25%-0,1559,5259,5259,5259,525951
12/04/2024-2,02%-1,2359,6759,6759,6759,67591
08/04/20240,33%0,2060,9060,9060,9060,90601
05/04/20240,66%0,4060,7060,7260,7060,721K2
04/04/2024-0,79%-0,4860,3060,7860,3060,783623
03/04/2024-1,55%-0,9660,7860,7860,7860,786071
02/04/2024-2,12%-1,3461,7461,7461,7461,74611
28/03/20240,00%0,0063,0863,0863,0863,08631
26/03/2024-0,35%-0,2263,0863,2563,0663,254413
25/03/2024-2,68%-1,7463,3063,4863,3063,486962
22/03/20240,06%0,0465,0465,0065,0065,042K3
21/03/20244,33%2,7065,0063,4563,4565,0013K3
20/03/20240,91%0,5662,3062,3062,3062,301K1
19/03/20241,00%0,6161,7461,7461,7461,746171
18/03/2024-1,08%-0,6761,1361,1461,1361,146K2
13/03/20241,66%1,0161,8061,3261,3261,804K3
12/03/20242,19%1,3060,7960,7960,7960,79601
11/03/20240,00%0,0059,4959,4959,4959,491K1
06/03/20242,13%1,2459,4959,5259,4959,521K2
27/02/20240,64%0,3758,2558,2558,2558,25581
23/02/20241,63%0,9357,8857,8857,8857,88571
22/02/20241,84%1,0356,9556,4056,4057,0217K128
21/02/20240,43%0,2455,9255,6855,6855,922K2
20/02/2024-1,07%-0,6055,6855,6855,6855,68551
14/02/20242,49%1,3756,2856,0556,0556,284493
09/02/20240,00%0,0054,9154,9154,9154,911091
08/02/2024-0,07%-0,0454,9154,8954,8954,916583
07/02/20244,17%2,2054,9554,4554,4554,953K12
30/01/20241,25%0,6552,7552,7552,7552,751581
25/01/2024-0,76%-0,4052,1051,6251,6252,102K11
24/01/2024-2,23%-1,2052,5052,5052,5052,5010K1
22/01/20240,00%0,0053,7053,7053,7053,709K1
17/01/2024-0,26%-0,1453,7053,7053,7053,702141
15/01/20240,20%0,1153,8453,8453,8453,84531
11/01/20240,00%0,0053,7353,7353,7353,73531
10/01/20241,09%0,5853,7353,1553,1553,738585
09/01/20241,41%0,7453,1553,0453,0453,153713
08/01/2024-1,21%-0,6452,4152,4552,4152,456292
03/01/2024-2,39%-1,3053,0553,0553,0553,0558K1
02/01/20241,21%0,6554,3553,8053,8054,353K2
28/12/2023-1,20%-0,6553,7053,7053,7053,70531
21/12/2023-1,16%-0,6454,3554,5054,3554,5033K2
20/12/20230,16%0,0954,9954,9054,9054,997692
19/12/2023-0,33%-0,1854,9054,7054,7054,90422K9
18/12/2023-1,40%-0,7855,0855,3855,0855,531653
15/12/20233,29%1,7855,8655,9255,8055,924K3
14/12/20232,62%1,3854,0853,3953,3954,277023
13/12/20233,23%1,6552,7052,7052,7052,701052
08/12/2023-0,10%-0,0551,0550,0750,0751,0522K93
06/12/20231,39%0,7051,1051,3651,1051,364K2
05/12/2023-1,56%-0,8050,4051,2050,2551,2028K102
04/12/20234,17%2,0551,2051,2051,2051,201022
29/11/20231,65%0,8049,1549,1549,1549,15491
28/11/2023-0,92%-0,4548,3548,5548,3048,5521K27
27/11/20230,00%0,0048,8048,8048,8048,80481
24/11/2023-4,58%-2,3448,8048,8048,8048,8051K1
23/11/2023--51,1451,1451,1451,141022


*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. (v4.2.8)
www.ibovx.com.br


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