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

papéis
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

empresa: lpsb3

-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/03/2024-1,79%-0,042,192,172,052,30839K696
27/03/20241,36%0,032,232,202,172,31210K437
26/03/2024-3,51%-0,082,202,262,202,34208K176
25/03/20240,88%0,022,282,252,152,37326K501
22/03/20248,13%0,172,262,092,082,26556K395
21/03/2024-5,86%-0,132,092,222,092,22456K232
20/03/20244,23%0,092,222,152,132,22199K166
19/03/20243,40%0,072,132,082,072,15129K160
18/03/2024-1,90%-0,042,062,102,042,15150K311
15/03/20245,53%0,112,102,001,992,10320K358
14/03/2024-1,00%-0,021,992,011,972,0572K207
13/03/20243,08%0,062,011,951,922,08247K187
12/03/20242,63%0,051,951,921,901,95142K161
11/03/2024-1,55%-0,031,901,921,891,9276K121
08/03/20240,00%0,001,931,921,891,94111K132
07/03/20242,12%0,041,931,901,901,9391K123
06/03/20241,07%0,021,891,901,871,94160K169
05/03/2024-1,06%-0,021,871,891,851,92213K217
04/03/2024-3,08%-0,061,891,971,881,99358K302
01/03/2024-0,51%-0,011,951,941,922,00283K272
29/02/20240,00%0,001,961,961,922,00440K319
28/02/2024-2,97%-0,061,962,001,942,05426K318
27/02/20242,02%0,042,021,991,972,04765K839
26/02/2024-1,49%-0,031,981,971,962,00101K124
23/02/20240,50%0,012,012,001,972,04195K194
22/02/2024-0,99%-0,022,002,021,992,09424K324
21/02/20243,06%0,062,021,981,952,02279K230
20/02/20240,00%0,001,961,961,942,00170K167
19/02/20240,00%0,001,961,961,932,02132K141
16/02/2024-0,51%-0,011,961,971,932,00295K184
15/02/2024-1,50%-0,031,971,991,972,08217K268
14/02/2024-2,44%-0,052,002,031,992,03130K130
09/02/2024-5,53%-0,122,052,152,042,17495K331
08/02/2024-2,25%-0,052,172,222,172,23215K231
07/02/2024-1,33%-0,032,222,252,212,26196K118
06/02/2024-0,88%-0,022,252,272,232,30125K137
05/02/2024-0,44%-0,012,272,262,232,32108K155
02/02/2024-5,00%-0,122,282,352,282,40299K181
01/02/20244,80%0,112,402,252,222,45390K413
31/01/20241,78%0,042,292,252,222,29115K219
30/01/2024-0,88%-0,022,252,232,222,2875K153
29/01/20240,89%0,022,272,222,212,2883K126
26/01/2024-1,32%-0,032,252,302,242,32138K188
25/01/2024-2,15%-0,052,282,332,262,36112K152
24/01/2024-2,10%-0,052,332,382,332,40160K219
23/01/20241,71%0,042,382,332,322,40171K259
22/01/20240,86%0,022,342,322,292,36207K208
19/01/2024-1,28%-0,032,322,362,282,40807K241
18/01/20243,98%0,092,352,252,252,36361K253
17/01/2024-3,42%-0,082,262,322,262,34530K340
16/01/20242,18%0,052,342,282,272,36191K245
15/01/20240,00%0,002,292,292,272,33124K181
12/01/2024-1,29%-0,032,292,322,282,38194K273
11/01/20240,43%0,012,322,312,252,36214K323
10/01/20240,00%0,002,312,302,282,34124K214
09/01/2024-1,70%-0,042,312,332,232,36315K340
08/01/20240,43%0,012,352,342,302,39173K361
05/01/2024-1,27%-0,032,342,372,302,41228K368
04/01/2024-2,07%-0,052,372,422,332,46242K279
03/01/20240,00%0,002,422,462,382,46228K269
02/01/2024-3,97%-0,102,422,532,402,53262K208
28/12/2023-0,79%-0,022,522,532,422,54250K210
27/12/20230,40%0,012,542,472,442,55266K464
26/12/20231,20%0,032,532,572,422,57407K352
22/12/2023-2,72%-0,072,502,572,452,60234K228
21/12/20239,36%0,222,572,332,322,57560K352
20/12/20230,43%0,012,352,312,302,43414K246
19/12/2023-0,43%-0,012,342,312,312,3991K134
18/12/20230,43%0,012,352,342,292,44406K370
15/12/2023-2,90%-0,072,342,412,302,44310K226
14/12/2023-0,41%-0,012,412,332,332,47341K304
13/12/20233,42%0,082,422,282,252,44342K349
12/12/20233,54%0,082,342,302,202,35269K306
11/12/2023-4,24%-0,102,262,312,262,38259K378
08/12/2023-1,26%-0,032,362,422,282,42272K387
07/12/2023-1,24%-0,032,392,382,362,4595K124
06/12/20232,98%0,072,422,372,302,47357K414
05/12/20236,82%0,152,352,172,162,35295K228
04/12/2023-2,22%-0,052,202,252,182,26211K171
01/12/20231,81%0,042,252,222,192,27341K208
30/11/2023-2,21%-0,052,212,272,192,30314K232
29/11/20230,89%0,022,262,252,222,38339K191
28/11/20230,00%0,002,242,252,182,26169K149
27/11/2023-2,61%-0,062,242,262,182,28277K240
24/11/2023-2,13%-0,052,302,352,282,40246K384
23/11/2023-0,84%-0,022,352,392,252,40345K238
22/11/202312,86%0,272,372,102,082,407M586
21/11/2023-0,94%-0,022,102,142,072,17158K163
20/11/2023-1,40%-0,032,122,162,072,19220K291
17/11/20230,47%0,012,152,172,092,17464K495
16/11/20231,90%0,042,142,112,082,15308K356
14/11/20231,94%0,042,102,072,042,12237K273
13/11/20232,49%0,052,062,041,952,10483K326
10/11/2023-0,99%-0,022,012,051,982,10526K276
09/11/20231,50%0,032,032,042,012,13537K331
08/11/2023-1,96%-0,042,002,041,982,07182K224
07/11/20232,00%0,042,041,981,972,05129K210
06/11/20234,17%0,082,001,961,932,05190K243
03/11/20231,59%0,031,921,891,862,00438K450
01/11/20232,72%0,051,891,851,831,91134K196
31/10/2023-1,08%-0,021,841,881,831,98250K346
30/10/2023-5,10%-0,101,861,981,862,02330K497
27/10/2023-3,45%-0,071,962,071,932,10359K578
26/10/2023-1,93%-0,042,032,102,032,11270K459
25/10/2023-4,17%-0,092,072,192,072,19231K346
24/10/2023-4,42%-0,102,162,242,162,34352K374
23/10/20232,73%0,062,262,142,142,27244K459
20/10/20231,38%0,032,202,162,092,24316K333
19/10/20233,83%0,082,172,032,022,17294K373
18/10/20230,97%0,022,092,041,972,13438K466
17/10/20230,49%0,012,072,082,022,18127K208
16/10/2023-2,83%-0,062,062,132,052,16116K230
13/10/2023-0,93%-0,022,122,142,052,20173K236
11/10/20230,47%0,012,142,082,082,17177K240
10/10/20233,90%0,082,132,032,032,15549K346
09/10/20233,02%0,062,052,041,992,06130K196
06/10/2023-1,97%-0,041,992,021,972,05216K425
05/10/2023-2,40%-0,052,032,101,922,10471K733
04/10/20230,00%0,002,082,062,022,14176K364
03/10/20231,46%0,032,082,012,012,11373K651
02/10/20230,99%0,022,052,042,002,14366K767
29/09/20231,50%0,032,032,052,032,20531K590
28/09/20230,00%0,002,002,051,972,14569K549
27/09/2023-6,54%-0,142,002,101,992,191M704
26/09/2023-2,73%-0,062,142,202,092,31501K480
25/09/2023-2,22%-0,052,202,242,202,24102K106
22/09/2023-4,66%-0,112,252,322,222,40296K321
21/09/2023-4,07%-0,102,362,452,332,45298K157
20/09/2023-0,40%-0,012,462,482,432,5194K158
19/09/2023-3,14%-0,082,472,552,462,55228K257
18/09/2023-1,92%-0,052,552,602,542,63161K137
15/09/20230,00%0,002,602,612,602,6362K80
14/09/2023-2,26%-0,062,602,662,592,70220K292
13/09/2023--2,662,602,602,68218K234


*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. (v4.0.8)
www.ibovx.com.br


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