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: LPSB3

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

empresa: lpsb3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/04/20250,72%0,011,401,391,371,4382K122
01/04/2025-2,80%-0,041,391,441,381,44172K297
31/03/2025-1,38%-0,021,431,441,371,45132K204
28/03/2025-1,36%-0,021,451,461,401,4667K123
27/03/20256,52%0,091,471,351,351,47238K164
26/03/20250,00%0,001,381,371,341,41226K189
25/03/20251,47%0,021,381,401,341,42215K178
24/03/2025-3,55%-0,051,361,411,341,4189K85
21/03/20251,44%0,021,411,381,381,4235K91
20/03/2025-0,71%-0,011,391,401,381,4263K94
19/03/20250,00%0,001,401,411,371,43358K133
18/03/20250,00%0,001,401,391,351,46198K213
17/03/20255,26%0,071,401,301,291,44423K185
14/03/20254,72%0,061,331,291,271,34143K215
13/03/2025-5,22%-0,071,271,381,271,38418K239
12/03/20250,75%0,011,341,301,301,39370K748
11/03/20257,26%0,091,331,211,191,33355K403
10/03/20253,33%0,041,241,201,141,24264K268
07/03/20254,35%0,051,201,161,111,21254K266
06/03/20254,55%0,051,151,131,101,15115K153
05/03/2025-5,98%-0,071,101,221,101,22354K197
28/02/2025-7,14%-0,091,171,271,151,27549K401
27/02/2025-0,79%-0,011,261,281,241,2869K137
26/02/20250,79%0,011,271,291,241,30163K273
25/02/20250,00%0,001,261,251,231,2885K184
24/02/20250,00%0,001,261,291,241,29268K254
21/02/2025-0,79%-0,011,261,271,261,31199K225
20/02/20250,00%0,001,271,281,261,31123K378
19/02/2025-3,05%-0,041,271,311,261,34137K218
18/02/2025-2,24%-0,031,311,351,301,36228K240
17/02/20250,00%0,001,341,341,311,37309K235
14/02/20252,29%0,031,341,311,281,34218K472
13/02/20252,34%0,031,311,281,271,3175K117
12/02/20250,00%0,001,281,291,261,29129K196
11/02/20251,59%0,021,281,261,251,2883K167
10/02/2025-0,79%-0,011,261,271,261,3082K129
07/02/2025-0,78%-0,011,271,291,261,30215K143
06/02/20250,00%0,001,281,281,271,3058K125
05/02/2025-2,29%-0,031,281,311,281,32157K164
04/02/2025-0,76%-0,011,311,341,301,3444K93
03/02/20251,54%0,021,321,331,291,34153K157
31/01/2025-5,80%-0,081,301,381,301,39266K265
30/01/20252,99%0,041,381,341,321,39376K388
29/01/20253,08%0,041,341,321,301,35176K596
28/01/2025-1,52%-0,021,301,321,261,40285K277
27/01/20252,33%0,031,321,331,301,35214K692
24/01/2025-0,77%-0,011,291,321,291,36191K205
23/01/2025-5,11%-0,071,301,381,301,38105K134
22/01/2025-0,72%-0,011,371,381,341,3851K167
21/01/20252,99%0,041,381,331,311,38123K212
20/01/20252,29%0,031,341,331,291,34136K119
17/01/20250,77%0,011,311,341,301,35125K196
16/01/2025-3,70%-0,051,301,341,291,38245K191
15/01/20250,00%0,001,351,361,321,39295K290
14/01/2025-4,26%-0,061,351,441,351,4463K107
13/01/20250,00%0,001,411,411,371,4575K98
10/01/2025-5,37%-0,081,411,491,401,50292K280
09/01/2025-0,67%-0,011,491,451,431,51211K253
08/01/20250,00%0,001,501,501,451,51175K117
07/01/2025-1,32%-0,021,501,511,461,57225K128
06/01/20253,40%0,051,521,461,451,5284K305
03/01/2025-3,29%-0,051,471,521,441,57137K166
02/01/20251,33%0,021,521,501,431,5272K92
30/12/20240,00%0,001,501,461,411,51326K514
27/12/202413,64%0,181,501,391,331,50177K200
26/12/2024-2,94%-0,041,321,341,321,3850K111
23/12/20240,00%0,001,361,341,321,40141K423
20/12/20242,26%0,031,361,311,301,37161K111
19/12/20242,31%0,031,331,321,301,3549K85
18/12/2024-2,99%-0,041,301,341,301,39295K173
17/12/2024-2,19%-0,031,341,361,291,39360K218
16/12/2024-7,43%-0,111,371,481,371,49375K167
13/12/2024-3,90%-0,061,481,521,401,54721K390
12/12/2024-3,75%-0,061,541,611,521,61115K132
11/12/20241,91%0,031,601,621,561,62231K161
10/12/2024-1,88%-0,031,571,591,561,61156K133
09/12/2024-3,03%-0,051,601,651,601,66201K131
06/12/20240,00%0,001,651,671,591,6799K120
05/12/2024-0,60%-0,011,651,651,641,7061K101
04/12/20241,84%0,031,661,601,601,70252K636
03/12/20241,88%0,031,631,621,581,64127K139
02/12/2024-3,03%-0,051,601,611,591,63118K132
29/11/20244,43%0,071,651,601,581,66275K183
28/11/2024-9,71%-0,171,581,781,561,79842K1.203
27/11/2024-2,23%-0,041,751,791,741,82239K421
26/11/20241,70%0,031,791,771,741,79158K105
25/11/2024-0,56%-0,011,761,771,731,80304K111
22/11/2024-0,56%-0,011,771,791,771,84117K115
21/11/2024-3,26%-0,061,781,831,761,89367K296
19/11/20245,14%0,091,841,721,711,89691K432
18/11/20246,71%0,111,751,651,621,76289K738
14/11/20241,86%0,031,641,571,571,66189K478
13/11/2024-1,83%-0,031,611,611,611,64209K120
12/11/2024-0,61%-0,011,641,621,611,6537K81
11/11/20240,00%0,001,651,651,611,6799K126
08/11/2024-2,94%-0,051,651,671,591,69246K798
07/11/20240,00%0,001,701,711,661,74228K215
06/11/20244,29%0,071,701,581,581,70241K180
05/11/20241,88%0,031,631,611,581,64108K139
04/11/20241,27%0,021,601,591,551,63182K257
01/11/2024-1,86%-0,031,581,601,571,6197K132
31/10/20240,62%0,011,611,601,581,65308K898
30/10/2024-1,84%-0,031,601,621,601,67270K249
29/10/2024-1,21%-0,021,631,661,631,6867K113
28/10/20241,23%0,021,651,641,611,68255K301
25/10/2024-2,40%-0,041,631,651,621,67104K188
24/10/20241,21%0,021,671,621,621,6788K135
23/10/20241,23%0,021,651,631,621,67178K152
22/10/2024-1,21%-0,021,631,651,631,6678K138
21/10/2024-1,79%-0,031,651,691,641,72359K264
18/10/2024-1,18%-0,021,681,701,671,73281K238
17/10/2024-1,16%-0,021,701,721,701,7241K119
16/10/2024-0,58%-0,011,721,731,711,76140K198
15/10/20240,00%0,001,731,711,711,7581K175
14/10/20241,17%0,021,731,701,701,7360K116
11/10/2024-0,58%-0,011,711,731,671,73168K178
10/10/2024-2,82%-0,051,721,761,711,78153K304
09/10/2024-0,56%-0,011,771,781,751,79115K157
08/10/20241,71%0,031,781,731,731,78134K156
07/10/2024-0,57%-0,011,751,761,741,80100K174
04/10/2024-2,76%-0,051,761,771,761,79145K167
03/10/2024-0,55%-0,011,811,761,751,81121K120
02/10/20244,60%0,081,821,771,731,82305K248
01/10/2024-0,57%-0,011,741,781,741,79213K207
30/09/20240,00%0,001,751,781,711,79101K210
27/09/2024-0,57%-0,011,751,761,741,79341K232
26/09/2024-2,22%-0,041,761,801,731,82381K313
25/09/20241,69%0,031,801,811,731,81237K158
24/09/20241,14%0,021,771,751,711,78225K213
23/09/20242,94%0,051,751,721,681,76214K195
20/09/2024-3,95%-0,071,701,781,701,79378K273
19/09/2024-2,21%-0,041,771,821,751,87456K333
18/09/20242,84%0,051,811,791,771,84403K326
17/09/2024--1,761,901,751,981M759


*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

© 2017-2025 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
menu
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