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
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
17/09/2024-6,38%-0,121,761,901,751,981M759
16/09/2024-3,09%-0,061,882,021,822,031M549
13/09/2024-9,77%-0,211,942,151,912,322M858
12/09/20241,42%0,032,152,122,062,282M770
11/09/202410,99%0,212,121,921,892,121M551
10/09/20242,14%0,041,911,951,882,022M930
09/09/20246,86%0,121,871,761,761,893M653
06/09/20244,17%0,071,751,601,591,884M2.708
05/09/20243,70%0,061,681,601,561,732M491
04/09/20244,52%0,071,621,551,551,64724K218
03/09/2024-4,32%-0,071,551,631,491,66550K360
02/09/2024-1,82%-0,031,621,651,611,68278K358
30/08/2024-2,37%-0,041,651,691,651,72476K265
29/08/2024-1,74%-0,031,691,731,691,75176K147
28/08/2024-2,27%-0,041,721,761,711,76145K181
27/08/2024-0,56%-0,011,761,781,751,78288K178
26/08/2024-0,56%-0,011,771,791,751,79142K100
23/08/20242,30%0,041,781,741,741,79251K198
22/08/2024-1,14%-0,021,741,791,741,80111K132
21/08/20240,00%0,001,761,761,761,81261K137
20/08/2024-3,30%-0,061,761,811,761,83252K223
19/08/20244,00%0,071,821,801,761,82351K175
16/08/2024-0,57%-0,011,751,761,741,84323K165
15/08/2024-1,12%-0,021,761,791,761,83251K155
14/08/2024-1,66%-0,031,781,801,751,83311K189
13/08/20241,12%0,021,811,791,751,83233K111
12/08/20242,29%0,041,791,801,781,8259K107
09/08/20240,57%0,011,751,751,741,81110K155
08/08/20241,16%0,021,741,721,721,7769K130
07/08/2024-1,15%-0,021,721,751,721,7895K142
06/08/20241,16%0,021,741,721,711,7679K113
05/08/2024-4,97%-0,091,721,761,691,77208K226
02/08/20245,23%0,091,811,731,731,85133K150
01/08/2024-1,15%-0,021,721,741,721,80107K147
31/07/20243,57%0,061,741,681,681,80154K206
30/07/2024-1,75%-0,031,681,701,681,75134K156
29/07/2024-2,84%-0,051,711,791,711,79102K143
26/07/2024-2,76%-0,051,761,811,761,85100K152
25/07/2024-2,69%-0,051,811,861,801,87153K201
24/07/20240,00%0,001,861,851,851,9140K96
23/07/2024-1,06%-0,021,861,871,831,8982K96
22/07/20241,08%0,021,881,861,861,9397K143
19/07/2024-3,12%-0,061,861,901,831,95179K177
18/07/2024-1,54%-0,031,921,941,911,9468K111
17/07/20240,00%0,001,951,981,951,98229K215
16/07/20241,04%0,021,951,931,921,96126K136
15/07/2024-1,53%-0,031,931,971,931,99226K146
12/07/2024--1,961,911,911,97283K199


*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