papéis
login
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
10/07/20200,36%0,025,535,615,515,705M2.240
09/07/2020-0,54%-0,035,515,555,485,733M1.588
08/07/2020-1,77%-0,105,545,745,525,764M1.491
07/07/20200,71%0,045,645,605,555,764M1.752
06/07/2020-1,75%-0,105,605,905,605,925M1.619
03/07/20203,45%0,195,705,565,475,783M1.036
02/07/2020-3,67%-0,215,515,805,505,998M3.118
01/07/20207,52%0,405,725,425,325,756M2.271
30/06/2020-1,48%-0,085,325,315,275,656M2.918
29/06/20200,00%0,005,405,505,115,509M2.685
26/06/2020-7,06%-0,415,405,815,325,897M2.260
25/06/2020-4,75%-0,295,815,945,646,1416M4.748
24/06/202015,09%0,806,105,395,356,1229M10.088
23/06/20203,72%0,195,305,185,025,306M2.997
22/06/2020-2,67%-0,145,115,305,095,438M3.871
19/06/202011,46%0,545,254,844,725,2511M4.260
18/06/2020-2,28%-0,114,714,824,674,985M2.120
17/06/20207,35%0,334,824,464,434,865M2.149
16/06/20202,28%0,104,494,534,374,796M3.056
15/06/2020-2,23%-0,104,394,324,154,485M3.431
12/06/2020-1,32%-0,064,494,304,184,627M4.036
10/06/2020-5,80%-0,284,554,924,525,005M2.449
09/06/2020-3,40%-0,174,834,754,715,076M2.610
08/06/20203,95%0,195,004,874,485,0711M3.604
05/06/2020-6,05%-0,314,815,454,815,4611M4.176
04/06/20202,40%0,125,125,004,755,258M3.238
03/06/202022,25%0,915,004,264,255,0014M5.460
02/06/20203,81%0,154,094,003,974,3815M5.468
01/06/20204,79%0,183,943,763,734,073M1.870
29/05/2020-2,59%-0,103,763,813,623,863M1.896
28/05/2020-2,77%-0,113,863,893,803,982M1.173
27/05/20205,03%0,193,973,783,704,033M1.223
26/05/20201,61%0,063,783,753,633,943M1.906
25/05/20207,20%0,253,723,593,513,792M1.456
22/05/2020-5,96%-0,223,473,683,403,682M1.644
21/05/20203,94%0,143,693,553,463,722M1.328
20/05/20202,90%0,103,553,533,473,63950K698
19/05/2020-3,09%-0,113,453,503,453,642M1.106
18/05/20204,71%0,163,563,453,383,632M1.329
15/05/2020-1,45%-0,053,403,393,253,45947K713
14/05/20206,81%0,223,453,203,073,451M970
13/05/2020-3,29%-0,113,233,373,153,402M1.198
12/05/2020-2,62%-0,093,343,443,253,562M1.064
11/05/20202,08%0,073,433,353,353,523M884
08/05/20200,30%0,013,363,403,303,461M1.050
07/05/2020-6,42%-0,233,353,613,343,713M1.812
06/05/2020-2,19%-0,083,583,673,463,762M1.490
05/05/2020-1,08%-0,043,663,773,633,912M1.773
04/05/2020-5,13%-0,203,703,803,623,832M1.554
30/04/2020-6,25%-0,263,904,063,814,204M3.120
29/04/20200,24%0,014,164,244,124,323M1.759
28/04/20201,72%0,074,154,203,944,305M2.341
27/04/2020-0,49%-0,024,084,203,934,285M2.547
24/04/2020-6,61%-0,294,104,393,574,4112M4.720
23/04/20209,48%0,384,394,114,074,6514M6.028
22/04/20204,70%0,184,013,753,754,024M2.612
20/04/20201,59%0,063,833,743,644,013M1.670
17/04/20204,14%0,153,773,803,633,864M3.564
16/04/2020-4,74%-0,183,623,893,613,943M2.318
15/04/2020-4,76%-0,193,803,913,703,943M2.702
14/04/20207,55%0,283,993,783,784,042M1.756
13/04/20202,49%0,093,713,623,533,872M1.902
09/04/2020-3,72%-0,143,623,783,594,093M2.817
08/04/202011,90%0,403,763,463,413,782M1.524
07/04/20206,33%0,203,363,313,313,563M2.532
06/04/2020-0,32%-0,013,163,443,163,453M2.691
03/04/2020-0,63%-0,023,173,193,033,272M1.939
02/04/2020-7,00%-0,243,193,413,153,642M2.198
01/04/2020-3,38%-0,123,433,503,223,542M1.310
31/03/2020-8,51%-0,333,553,863,523,904M1.875
30/03/2020-3,24%-0,133,884,113,744,263M2.227
27/03/2020-8,86%-0,394,014,004,004,322M1.855
26/03/202018,28%0,684,403,793,704,405M2.428
25/03/20207,20%0,253,723,473,414,053M2.042
24/03/202013,77%0,423,473,313,183,513M2.325
23/03/2020-11,59%-0,403,053,452,923,473M2.195
20/03/2020-10,16%-0,393,454,153,454,485M3.545
19/03/202019,25%0,623,843,002,503,858M5.234
18/03/2020-18,48%-0,733,223,803,063,804M2.801
17/03/2020-1,50%-0,063,954,133,874,256M4.581
16/03/2020-27,75%-1,544,014,894,014,896M4.416
13/03/202019,87%0,925,555,014,505,5511M6.941
12/03/2020-16,58%-0,924,634,804,014,895M2.970
11/03/2020-4,64%-0,275,555,795,185,869M5.059
10/03/202016,40%0,825,825,555,346,019M4.976
09/03/2020-24,81%-1,655,005,715,005,9110M5.053
06/03/2020-3,90%-0,276,656,846,586,929M3.874
05/03/2020-9,19%-0,706,927,606,927,634M1.788
04/03/2020-1,30%-0,107,627,937,568,024M1.602
03/03/2020-2,28%-0,187,727,957,668,257M2.369
02/03/20205,61%0,427,907,497,377,927M3.181
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
26/12/2019--9,829,809,8010,006M1.782


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br