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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2019-0,24%-0,014,174,264,174,27379K359
17/04/2019-4,57%-0,204,184,404,134,401M640
16/04/2019-1,35%-0,064,384,464,314,46564K356
15/04/2019-2,42%-0,114,444,604,444,65539K257
12/04/2019-4,01%-0,194,554,744,554,74432K258
11/04/2019-3,07%-0,154,744,804,744,83243K146
10/04/20194,49%0,214,894,714,704,89284K171
09/04/2019-2,30%-0,114,684,804,684,85423K319
08/04/2019-2,24%-0,114,794,904,794,93360K279
05/04/20191,03%0,054,904,794,794,90329K240
04/04/20192,11%0,104,854,794,704,85956K521
03/04/2019-5,94%-0,304,755,114,755,18890K568
02/04/20195,21%0,255,054,814,765,07901K594
01/04/2019-1,03%-0,054,804,874,764,95668K827
29/03/20191,89%0,094,854,864,684,981M612
28/03/20192,81%0,134,764,644,644,85619K470
27/03/2019-5,32%-0,264,634,854,634,87881K636
26/03/20195,84%0,274,894,694,695,032M1.142
25/03/2019-3,55%-0,174,624,764,554,861M959
22/03/2019-3,04%-0,154,794,944,744,941M658
21/03/2019-5,90%-0,314,945,154,945,213M1.790
20/03/20190,19%0,015,255,205,055,25878K871
19/03/20191,75%0,095,245,155,045,241M1.160
18/03/2019-2,28%-0,125,155,275,005,372M1.505
15/03/2019-1,50%-0,085,275,405,115,412M1.107
14/03/2019-0,93%-0,055,355,405,355,43324K288
13/03/20190,00%0,005,405,405,345,42538K380
12/03/2019-1,10%-0,065,405,555,335,55487K297
11/03/20190,74%0,045,465,425,375,63823K522
08/03/20190,37%0,025,425,375,185,421M1.139
07/03/2019-2,70%-0,155,405,505,315,50972K648
06/03/2019-3,14%-0,185,555,795,485,79629K391
01/03/2019-0,35%-0,025,735,745,685,80875K716
28/02/20190,52%0,035,755,725,655,831M469
27/02/20193,06%0,175,725,535,505,83971K678
26/02/20190,00%0,005,555,475,475,64534K278
25/02/20192,21%0,125,555,405,285,561M563
22/02/20190,18%0,015,435,485,415,51425K222
21/02/2019-0,55%-0,035,425,505,305,541M843
20/02/2019-1,80%-0,105,455,555,435,65832K522
19/02/20192,21%0,125,555,465,465,62547K388
18/02/2019-1,09%-0,065,435,445,365,47983K247
15/02/2019-0,36%-0,025,495,515,425,57530K288
14/02/20193,38%0,185,515,335,205,531M560
13/02/20191,52%0,085,335,325,165,362M863
12/02/20190,57%0,035,255,275,245,501M505
11/02/2019-1,32%-0,075,225,305,165,33909K506
08/02/2019-4,51%-0,255,295,515,295,512M998
07/02/2019-4,97%-0,295,545,875,315,872M917
06/02/2019-2,67%-0,165,835,905,835,90524K292
05/02/20190,50%0,035,995,965,836,031M706
04/02/2019-1,97%-0,125,966,085,946,08680K350
01/02/20191,00%0,066,086,035,956,08761K385
31/01/20193,26%0,196,025,855,856,041M648
30/01/20190,52%0,035,835,895,825,951M726
29/01/2019-2,03%-0,125,806,005,786,063M1.371
28/01/2019-3,74%-0,235,926,065,816,113M1.251
24/01/2019-1,60%-0,106,156,276,096,373M1.328
23/01/20194,17%0,256,256,046,046,251M433
22/01/2019-4,31%-0,276,006,285,886,354M1.119
21/01/2019-1,88%-0,126,276,386,126,38832K379
18/01/2019-0,47%-0,036,396,436,266,623M976
17/01/20196,12%0,376,426,025,936,424M934
16/01/20190,00%0,006,056,045,936,052M781
15/01/20191,34%0,086,055,935,916,052M651
14/01/20192,75%0,165,975,805,755,981M751
11/01/2019-3,81%-0,235,816,085,706,123M1.354
10/01/20191,51%0,096,046,005,916,202M1.185
09/01/20190,51%0,035,955,955,776,051M405
08/01/2019-1,33%-0,085,926,055,876,101M597
07/01/2019-1,15%-0,076,006,075,846,101M501
04/01/2019-5,16%-0,336,076,406,076,404M1.304
03/01/20191,43%0,096,406,316,086,454M958
02/01/2019-0,16%-0,016,316,326,316,544M1.831
28/12/20181,94%0,126,326,206,086,423M1.061
27/12/20186,35%0,376,205,825,786,202M867
26/12/2018-1,52%-0,095,835,805,705,901M482
21/12/20182,07%0,125,925,715,666,255M2.173
20/12/20184,13%0,235,805,505,505,803M1.374
19/12/20183,15%0,175,575,365,365,604M2.375
18/12/20180,00%0,005,405,515,265,665M2.155
17/12/20183,25%0,175,405,255,255,555M1.840
14/12/20186,09%0,305,234,934,935,254M2.743
13/12/20180,82%0,044,934,884,805,092M1.192
12/12/20185,16%0,244,894,654,654,97802K604
11/12/2018-1,27%-0,064,654,774,604,971M523
10/12/2018-4,85%-0,244,714,964,715,152M1.344
07/12/2018-1,98%-0,104,955,014,775,307M2.240
06/12/20184,99%0,245,054,804,725,052M1.051
05/12/20181,48%0,074,814,774,654,941M828
04/12/20184,64%0,214,744,564,564,792M1.586
03/12/20183,66%0,164,534,404,404,672M1.647
30/11/20183,31%0,144,374,234,204,602M860
29/11/2018-0,47%-0,024,234,254,204,36975K586
28/11/20181,67%0,074,254,184,144,402M1.482
27/11/2018-2,34%-0,104,184,264,134,31658K570
26/11/2018-1,15%-0,054,284,364,214,431M824
23/11/20180,93%0,044,334,254,224,34578K387
22/11/20181,90%0,084,294,254,124,301M931
21/11/20189,35%0,364,213,793,764,444M2.121
19/11/20182,39%0,093,853,853,704,002M732


*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
 editar cadastro  deslogar