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
11/06/2021-2,54%-0,114,224,374,184,372M1.094
10/06/20210,93%0,044,334,314,194,383M1.236
09/06/2021-3,60%-0,164,294,464,274,513M2.198
08/06/20211,14%0,054,454,404,264,454M1.651
07/06/2021-2,65%-0,124,404,524,324,564M2.159
04/06/20210,44%0,024,524,454,404,656M2.905
02/06/20218,17%0,344,504,164,164,5510M3.960
01/06/2021-1,89%-0,084,164,234,164,315M2.341
31/05/20211,68%0,074,244,184,074,244M1.907
28/05/20211,71%0,074,174,064,014,194M1.792
27/05/20216,49%0,254,103,853,854,105M2.562
26/05/20211,85%0,073,853,813,763,894M2.445
25/05/2021-2,33%-0,093,783,923,763,933M1.885
24/05/2021-0,26%-0,013,873,913,834,043M1.457
21/05/2021-3,24%-0,133,884,013,844,043M1.335
20/05/2021-0,50%-0,024,014,003,964,092M1.145
19/05/2021-2,18%-0,094,034,064,004,104M1.539
18/05/20210,49%0,024,124,134,054,173M1.718
17/05/20210,74%0,034,104,074,004,104M2.080
14/05/20210,99%0,044,074,033,944,207M3.179
13/05/2021-9,84%-0,444,034,334,034,3914M7.249
12/05/2021-8,59%-0,424,474,894,464,897M3.074
11/05/20217,24%0,334,894,544,504,917M2.491
10/05/2021-4,00%-0,194,564,754,554,793M1.715
07/05/20216,26%0,284,754,474,454,763M1.748
06/05/2021-4,28%-0,204,474,664,474,684M1.485
05/05/20213,09%0,144,674,534,344,676M2.843
04/05/20216,84%0,294,534,264,224,7917M5.939
03/05/20217,34%0,294,243,993,914,277M2.736
30/04/20210,00%0,003,953,953,914,053M1.191
29/04/2021-1,99%-0,083,954,023,934,042M929
28/04/20212,81%0,114,033,963,874,032M1.113
27/04/2021-2,97%-0,123,924,023,924,062M1.027
26/04/2021-1,94%-0,084,044,124,004,214M2.166
23/04/20215,10%0,204,123,953,944,144M1.646
22/04/2021-2,00%-0,083,924,053,914,124M1.674
20/04/2021-5,21%-0,224,004,234,004,233M1.039
19/04/20212,43%0,104,224,134,094,335M1.749
16/04/20210,49%0,024,124,114,084,142M1.182
15/04/20210,74%0,034,104,094,074,194M1.219
14/04/2021-0,97%-0,044,074,114,024,204M1.330
13/04/2021-1,44%-0,064,114,174,084,244M2.182
12/04/2021-2,80%-0,124,174,314,154,323M1.578
09/04/20210,70%0,034,294,214,184,332M1.146
08/04/20211,91%0,084,264,224,124,264M1.665
07/04/2021-2,56%-0,114,184,284,164,313M2.181
06/04/20216,19%0,254,294,064,064,356M1.982
05/04/2021-3,12%-0,134,044,234,044,255M2.832
01/04/20214,25%0,174,174,054,044,327M3.847
31/03/2021-4,53%-0,194,004,173,944,187M2.747
30/03/202118,70%0,664,193,923,814,2524M7.306
29/03/20210,57%0,023,533,513,443,572M1.006
26/03/2021-0,57%-0,023,513,593,443,592M1.177
25/03/20213,22%0,113,533,403,303,654M1.387
24/03/2021-3,66%-0,133,423,563,423,602M850
23/03/2021-1,93%-0,073,553,593,503,663M1.159
22/03/20211,40%0,053,623,503,503,653M2.510
19/03/20212,59%0,093,573,493,443,656M2.739
18/03/2021-2,79%-0,103,483,583,473,724M2.610
17/03/20211,42%0,053,583,533,423,623M1.246
16/03/20210,00%0,003,533,533,453,602M883
15/03/2021-0,28%-0,013,533,543,493,633M1.875
12/03/2021-1,67%-0,063,543,623,463,633M1.300
11/03/202112,85%0,413,603,303,283,607M2.577
10/03/2021-0,31%-0,013,193,243,073,334M1.794
09/03/2021-3,90%-0,133,203,363,203,435M1.959
08/03/2021-11,20%-0,423,333,703,333,715M1.877
05/03/20219,65%0,333,753,443,413,755M1.856
04/03/2021-1,44%-0,053,423,503,423,604M1.813
03/03/2021-1,98%-0,073,473,553,313,576M2.679
02/03/20215,67%0,193,543,333,203,546M2.598
01/03/2021-4,56%-0,163,353,593,333,593M1.392
26/02/2021-6,15%-0,233,513,753,513,806M2.534
25/02/2021-4,59%-0,183,743,923,743,983M1.218
24/02/2021-2,00%-0,083,924,003,884,022M1.060
23/02/20214,99%0,194,003,853,834,004M2.426
22/02/2021-2,56%-0,103,813,903,763,937M3.372
19/02/2021-2,01%-0,083,914,003,914,073M1.416
18/02/2021-2,92%-0,123,994,123,994,135M1.921
17/02/2021-2,14%-0,094,114,204,084,243M1.231
12/02/2021-0,24%-0,014,204,234,144,273M1.288
11/02/2021-1,64%-0,074,214,324,214,385M1.972
10/02/2021-4,25%-0,194,284,464,284,527M2.040
09/02/2021-1,76%-0,084,474,554,434,574M1.378
08/02/2021-2,99%-0,144,554,694,554,694M1.516
05/02/20211,96%0,094,694,614,584,743M1.121
04/02/2021-3,16%-0,154,604,794,574,9510M2.434
03/02/20211,50%0,074,754,704,664,783M1.270
02/02/20212,18%0,104,684,594,584,704M1.139
01/02/20210,00%0,004,584,614,504,614M1.176
29/01/2021-0,43%-0,024,584,574,484,675M1.805
28/01/2021-1,50%-0,074,604,634,574,755M2.792
27/01/20212,41%0,114,674,564,514,693M1.484
26/01/20213,64%0,164,564,434,404,706M2.745
22/01/2021-2,22%-0,104,404,474,354,523M1.517
21/01/2021-3,23%-0,154,504,654,474,654M1.691
20/01/20211,97%0,094,654,574,484,653M1.119
19/01/2021-2,15%-0,104,564,704,524,713M1.135
18/01/2021-0,21%-0,014,664,724,644,792M960
15/01/2021-1,89%-0,094,674,764,674,772M1.025
14/01/2021-1,04%-0,054,764,804,764,884M1.872
13/01/20211,26%0,064,814,724,684,834M1.732
12/01/20213,04%0,144,754,674,624,763M2.031
11/01/2021-4,75%-0,234,614,834,614,835M1.898
08/01/202110,00%0,444,844,494,464,9010M4.244
07/01/2021-2,00%-0,094,404,514,404,604M2.596
06/01/2021-3,44%-0,164,494,704,494,746M2.622
05/01/2021-2,52%-0,124,654,774,624,775M1.549
04/01/2021-4,22%-0,214,774,984,755,025M1.903
30/12/20201,84%0,094,984,864,855,025M1.565
29/12/20200,62%0,034,894,864,764,895M1.966
28/12/20202,32%0,114,864,754,674,865M1.644
23/12/20201,93%0,094,754,674,644,783M1.865
22/12/2020-1,69%-0,084,664,784,664,824M1.286
21/12/2020-4,44%-0,224,744,834,704,906M2.361
18/12/20200,00%0,004,964,964,834,985M1.813
17/12/2020-1,39%-0,074,965,044,915,084M1.395
16/12/2020-1,76%-0,095,035,124,965,124M1.615
15/12/20200,59%0,035,125,075,075,204M2.091
14/12/20200,79%0,045,095,075,015,132M1.456
11/12/20201,81%0,095,054,924,905,165M2.295
10/12/2020-1,59%-0,084,965,064,925,104M1.491
09/12/2020-4,91%-0,265,045,305,035,334M1.552
08/12/20200,95%0,055,305,255,155,304M1.509
07/12/2020-1,87%-0,105,255,305,205,405M2.335
04/12/20204,90%0,255,355,105,035,409M2.596
03/12/20202,62%0,135,104,964,955,176M3.343
02/12/20202,69%0,134,974,834,834,985M2.438
01/12/20200,00%0,004,844,854,814,955M2.544
30/11/2020-4,16%-0,214,845,004,785,067M2.946
27/11/20200,40%0,025,055,065,005,123M1.174
26/11/2020-0,59%-0,035,035,044,975,083M1.256
25/11/20200,60%0,035,065,024,925,179M5.024
24/11/2020--5,034,854,765,048M3.181


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito