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
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
12/07/20242,08%0,041,961,911,911,97283K199
11/07/20240,00%0,001,921,941,912,00157K209
10/07/20240,00%0,001,921,911,902,01209K309
09/07/2024-1,03%-0,021,921,921,902,10175K306
08/07/20241,04%0,021,941,921,911,95252K94
05/07/20240,52%0,011,921,911,841,9242K99
04/07/20241,06%0,021,911,891,831,92148K201
03/07/20242,72%0,051,891,801,801,91110K155
02/07/20241,66%0,031,841,811,801,84106K190
01/07/2024-2,16%-0,041,811,851,791,8690K170
28/06/20243,35%0,061,851,791,771,86215K420
27/06/20243,47%0,061,791,731,731,7953K93
26/06/2024-1,14%-0,021,731,751,731,7763K99
25/06/20240,00%0,001,751,791,731,7963K125
24/06/2024-2,23%-0,041,751,781,741,82100K110
21/06/20243,47%0,061,791,701,701,79103K146
20/06/20240,58%0,011,731,701,671,76149K156
19/06/20243,61%0,061,721,661,661,75103K143
18/06/2024-1,19%-0,021,661,691,631,71232K327
17/06/2024-11,11%-0,211,681,881,621,88566K517
14/06/20240,00%0,001,891,891,851,89109K219
13/06/20241,07%0,021,891,881,821,91347K275
12/06/2024-2,60%-0,051,871,921,861,98217K350
11/06/20240,52%0,011,921,911,912,02111K207
10/06/2024-1,55%-0,031,911,931,912,01219K237
07/06/2024-1,52%-0,031,941,971,942,01175K242
06/06/2024-1,01%-0,021,972,051,962,07396K416
05/06/2024-5,69%-0,121,992,131,992,13508K202
04/06/2024-2,31%-0,052,112,162,112,17258K206
03/06/20242,86%0,062,162,142,122,21323K195
31/05/2024-5,41%-0,122,102,202,102,22181K177
29/05/2024-3,06%-0,072,222,292,212,29132K120
28/05/2024-1,29%-0,032,292,322,272,32101K99
27/05/20240,43%0,012,322,272,262,35207K172
24/05/2024-0,43%-0,012,312,312,302,3539K96
23/05/20244,04%0,092,322,292,232,32335K173
22/05/2024-6,30%-0,152,232,372,232,41124K174
21/05/20243,93%0,092,382,292,262,42357K656
20/05/20242,23%0,052,292,252,232,29176K159
17/05/2024-2,61%-0,062,242,292,242,3566K103
16/05/20241,32%0,032,302,302,302,3399K138
15/05/2024-2,16%-0,052,272,272,262,35127K167
14/05/20244,04%0,092,322,232,232,32490K311
13/05/20240,00%0,002,232,232,232,2691K150
10/05/2024-1,33%-0,032,232,252,222,2674K120
09/05/2024-0,88%-0,022,262,272,222,28221K170
08/05/20243,64%0,082,282,222,212,29127K149
07/05/20240,00%0,002,202,202,192,2474K114
06/05/20240,46%0,012,202,182,182,2279K122
03/05/2024-1,79%-0,042,192,212,182,25277K140
02/05/2024-0,89%-0,022,232,192,192,29147K125
30/04/2024-0,44%-0,012,252,232,182,28203K402
29/04/20243,20%0,072,262,252,182,33195K154
26/04/2024-2,67%-0,062,192,202,192,33186K236
25/04/20240,00%0,002,252,242,232,28232K201
24/04/20240,00%0,002,252,232,202,39445K345
23/04/20242,27%0,052,252,212,172,30550K355
22/04/20247,32%0,152,202,052,052,22998K265
19/04/20240,49%0,012,052,041,932,09282K321
18/04/2024-2,39%-0,052,042,052,022,09133K275
17/04/20244,50%0,092,091,971,972,10326K446
16/04/2024-1,96%-0,042,001,991,992,0587K271
15/04/20240,49%0,012,042,061,952,06282K288
12/04/2024-4,25%-0,092,032,112,002,12615K448
11/04/2024-0,93%-0,022,122,132,122,1692K199
10/04/2024-2,73%-0,062,142,202,142,21102K149
09/04/20240,92%0,022,202,182,172,2293K218
08/04/2024-1,36%-0,032,182,202,172,23115K120
05/04/2024--2,212,272,202,27113K104


*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. (v4.2.8)
www.ibovx.com.br


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