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: 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/20202,05%0,157,487,206,757,4811M4.772
27/02/2020-2,91%-0,227,337,327,097,677M3.344
26/02/2020-7,48%-0,617,557,717,367,717M3.022
21/02/2020-1,81%-0,158,168,278,138,474M1.388
20/02/2020-2,46%-0,218,318,638,298,634M1.590
19/02/20203,02%0,258,528,368,308,524M1.571
18/02/2020-0,96%-0,088,278,398,278,544M1.510
17/02/2020-0,71%-0,068,358,558,278,585M1.516
14/02/2020-0,94%-0,088,418,538,418,806M1.678
13/02/2020-1,28%-0,118,498,308,278,635M1.960
12/02/20203,61%0,308,608,468,068,6210M5.827
11/02/20200,97%0,088,308,318,218,4911M3.002
10/02/2020-4,08%-0,358,228,568,128,669M2.918
07/02/20200,47%0,048,578,508,278,649M3.243
06/02/2020-3,07%-0,278,538,948,539,1210M3.118
05/02/2020-2,22%-0,208,809,108,809,2511M3.000
04/02/20201,81%0,169,009,028,879,3113M3.424
03/02/2020-0,67%-0,068,848,908,678,9811M4.417
31/01/2020-1,11%-0,108,909,058,759,177M2.087
30/01/2020-3,23%-0,309,009,258,739,2514M5.533
29/01/2020-5,10%-0,509,309,809,309,939M2.637
28/01/20205,26%0,499,809,319,239,805M1.646
27/01/2020-3,92%-0,389,319,589,179,708M2.855
24/01/2020-2,61%-0,269,699,989,6010,1211M3.086
23/01/2020-3,12%-0,329,9510,319,9110,3910M2.785
22/01/20200,59%0,0610,2710,3210,1610,448M2.328
21/01/20200,59%0,0610,2110,2010,0710,6618M3.110
20/01/20201,50%0,1510,1510,029,9210,176M1.452
17/01/20200,00%0,0010,0010,159,8510,186M1.683
16/01/20200,20%0,0210,0010,0010,0010,3011M2.119
15/01/2020-0,10%-0,019,9810,009,9110,046M1.435
14/01/2020-0,10%-0,019,9910,109,8910,109M2.777
13/01/20202,04%0,2010,009,909,8210,1610M2.764
10/01/20202,08%0,209,809,769,7610,2924M5.623
09/01/20202,78%0,269,609,489,369,7813M4.047
08/01/2020-1,16%-0,119,349,439,189,546M2.040
07/01/20202,61%0,249,459,459,239,547M3.506
06/01/2020-2,85%-0,279,219,609,139,648M3.512
03/01/20200,64%0,069,489,319,209,6814M3.236
02/01/2020-1,15%-0,119,429,589,429,6521M4.116
30/12/2019-1,75%-0,179,539,749,469,838M2.743
27/12/2019-1,22%-0,129,7010,009,4310,1310M3.700
26/12/20190,20%0,029,829,809,8010,006M1.782
23/12/20192,08%0,209,809,789,5510,056M2.670
20/12/2019-3,81%-0,389,6010,048,9210,0723M5.679
19/12/2019-0,20%-0,029,9810,099,8510,126M2.649
18/12/20195,15%0,4910,009,589,5210,269M3.099
17/12/2019-3,94%-0,399,519,929,5110,378M2.815
16/12/20194,32%0,419,909,609,5810,2413M4.197
13/12/20194,75%0,439,499,159,059,6716M2.912
12/12/20192,26%0,209,068,998,979,358M2.990
11/12/2019-0,45%-0,048,868,908,869,3210M3.831
10/12/20191,25%0,118,908,788,638,903M1.414
09/12/2019-1,12%-0,108,798,978,769,076M2.013
06/12/20191,83%0,168,898,728,708,954M1.776
05/12/20190,92%0,088,738,648,508,733M1.313
04/12/20190,93%0,088,658,578,478,744M1.910
03/12/20192,02%0,178,578,488,298,704M1.998
02/12/20190,96%0,088,408,348,258,486M2.201
29/11/20190,12%0,018,328,298,208,509M1.949
28/11/20190,85%0,078,318,258,208,372M750
27/11/2019-3,06%-0,268,248,508,248,503M1.204
26/11/2019-0,93%-0,088,508,578,178,574M1.659
25/11/20198,06%0,648,588,007,978,617M2.522
22/11/2019-2,46%-0,207,948,177,948,456M2.827
21/11/20190,74%0,068,148,147,948,243M1.391
19/11/20191,00%0,088,088,117,908,143M1.083
18/11/2019-0,50%-0,048,008,057,918,345M2.103
14/11/20190,63%0,058,048,017,808,065M1.442
13/11/20194,17%0,327,997,707,418,054M1.049
12/11/2019-2,79%-0,227,677,917,597,942M971
11/11/2019-1,38%-0,117,897,977,858,001M778
08/11/2019-0,74%-0,068,008,037,708,034M1.349
07/11/20193,20%0,258,067,817,738,133M1.242
06/11/2019-0,51%-0,047,817,857,817,925M1.243
05/11/20191,95%0,157,857,797,727,988M1.197
04/11/2019-1,91%-0,157,707,997,708,209M2.754
01/11/20195,65%0,427,857,467,407,857M2.380
31/10/20193,19%0,237,437,287,117,4310M5.066
30/10/2019-3,36%-0,257,207,457,167,4516M5.685
29/10/2019-2,23%-0,177,457,667,357,743M1.155
28/10/20194,67%0,347,627,297,217,654M1.378
25/10/20190,69%0,057,287,297,157,292M983
24/10/2019-2,03%-0,157,237,447,137,502M968
23/10/2019-2,51%-0,197,387,597,357,633M1.663
22/10/2019-1,43%-0,117,577,737,537,803M1.113
21/10/20196,67%0,487,687,327,207,835M1.261
18/10/2019-2,31%-0,177,207,357,207,372M1.107
17/10/20190,00%0,007,377,487,157,484M1.847
16/10/2019-0,67%-0,057,377,417,307,502M656
15/10/2019-1,59%-0,127,427,617,367,633M1.315
14/10/20190,00%0,007,547,607,517,904M1.659
11/10/20197,10%0,507,547,157,127,687M1.909
10/10/2019-4,48%-0,337,047,387,047,484M2.544
09/10/2019-1,47%-0,117,377,567,347,764M1.696
08/10/2019-4,10%-0,327,487,767,467,774M1.814
07/10/2019-2,50%-0,207,807,897,747,922M984
04/10/20192,30%0,188,007,827,708,063M746
03/10/20191,30%0,107,827,777,567,862M525
02/10/2019-3,38%-0,277,727,877,697,892M947
01/10/20190,25%0,027,997,987,708,042M1.154
30/09/2019-0,38%-0,037,978,017,878,054M1.555
27/09/2019-3,03%-0,258,008,257,988,302M886
26/09/20192,36%0,198,257,997,848,303M1.394
25/09/2019-1,95%-0,168,068,227,838,224M2.076
24/09/2019-0,96%-0,088,228,298,088,331M717
23/09/2019-0,48%-0,048,308,338,088,332M827
20/09/20190,48%0,048,348,308,068,342M862
19/09/20190,12%0,018,308,448,248,445M901
18/09/20190,73%0,068,298,168,108,302M874
17/09/20191,48%0,128,238,178,088,342M1.103
16/09/2019-1,46%-0,128,118,237,928,363M1.638
13/09/2019-3,40%-0,298,238,558,168,623M1.602
12/09/2019-0,35%-0,038,528,568,368,773M1.436
11/09/20193,14%0,268,558,358,358,655M2.100
10/09/2019-1,89%-0,168,298,518,168,615M1.807
09/09/2019-3,43%-0,308,458,858,368,854M1.406
06/09/2019-2,56%-0,238,759,018,619,067M3.389
05/09/2019-4,97%-0,478,989,468,959,5911M3.925
04/09/2019-0,53%-0,059,459,569,069,689M3.541
03/09/20194,86%0,449,509,068,989,6611M4.983
02/09/2019-0,11%-0,019,068,968,539,248M4.109
30/08/20199,94%0,829,078,358,309,0711M3.748
29/08/20193,90%0,318,258,007,858,253M1.469
28/08/20191,93%0,157,947,677,578,002M883
27/08/20191,17%0,097,797,637,347,793M1.978
26/08/2019-0,65%-0,057,707,817,307,903M1.456
23/08/2019-3,12%-0,257,757,967,437,964M2.156
22/08/2019-1,84%-0,158,008,157,928,406M2.523
21/08/20193,30%0,268,157,837,798,154M1.481
20/08/2019-1,13%-0,097,897,907,647,944M1.427
19/08/2019-0,25%-0,027,988,027,758,183M1.236
16/08/20191,27%0,108,008,057,508,055M2.358
15/08/2019--7,907,947,318,074M1.672


*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