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: LSPA11

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


-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/11/2024-0,31%-0,0928,5028,5925,0128,5913K37
18/11/2024-3,18%-0,9428,5929,5328,0030,0060K129
14/11/2024-1,11%-0,3329,5329,8628,0129,8612K76
13/11/202419,44%4,8629,8628,0027,9929,985K26
12/11/2024-21,85%-6,9925,0031,9924,0131,9931K101
11/11/20246,63%1,9931,9933,0028,0033,0023K59
08/11/20240,07%0,0230,0032,4028,0032,404K25
07/11/20245,19%1,4829,9830,0028,0030,008K45
06/11/2024-3,13%-0,9228,5029,9828,0032,4924K107
05/11/202412,08%3,1729,4226,2526,2529,4711K19
04/11/202414,13%3,2526,2523,5023,0027,008K38
01/11/2024-26,40%-8,2523,0018,8418,8424,006K42
31/10/2024-4,43%-1,4531,2532,8731,2532,872K10
30/10/2024-4,64%-1,5932,7034,2931,1034,292K14
29/10/20246,49%2,0934,2932,2032,0034,806K21
28/10/20243,87%1,2032,2030,0030,0032,9012K10
25/10/20240,32%0,1031,0030,0030,0031,483K13
24/10/20241,31%0,4030,9030,0030,0032,034K17
23/10/2024-1,61%-0,5030,5032,2030,5032,208K12
22/10/20240,00%0,0031,0031,1531,0032,3091013
21/10/2024-0,16%-0,0531,0031,0630,5032,994K26
18/10/2024-2,63%-0,8431,0537,9630,5437,966K26
17/10/20242,84%0,8831,8931,0130,0834,007K22
16/10/2024-6,03%-1,9931,0130,2230,0037,5029K59
15/10/20242,01%0,6533,0033,0032,9933,004K29
14/10/2024-2,85%-0,9532,3533,3032,0039,999K55
11/10/20240,91%0,3033,3033,0033,0033,303K5
10/10/20240,00%0,0033,0033,0132,1033,018K20
09/10/2024-3,45%-1,1833,0033,0032,1035,919K28
08/10/2024-5,58%-2,0234,1834,3933,0034,398K36
07/10/20240,00%0,0036,2036,2036,2040,004K33
04/10/202415,47%4,8536,2031,3531,3536,2010K32
03/10/2024-21,62%-8,6531,3540,0031,3542,0043K112
02/10/2024-10,01%-4,4540,0042,0038,0042,0027K73
01/10/2024-6,42%-3,0544,4546,0044,4546,008K62
30/09/20241,13%0,5347,5047,0046,9750,0023K56
27/09/20244,33%1,9546,9745,0345,0346,996K27
26/09/2024-0,29%-0,1345,0245,9044,9247,4935K61
25/09/2024-2,06%-0,9545,1546,1045,0147,989K46
24/09/2024-1,89%-0,8946,1045,0044,2146,9829K67
23/09/2024-0,02%-0,0146,9947,4445,0047,4416K59
20/09/20245,62%2,5047,0044,5044,5047,8915K38
19/09/2024-3,01%-1,3844,5045,8844,5049,0015K57
18/09/20242,00%0,9045,8844,9844,9848,9940K75
17/09/2024-0,07%-0,0344,9845,6544,5045,6520K65
16/09/2024-1,90%-0,8745,0152,8045,0054,0041K151
13/09/2024-0,20%-0,0945,8848,3044,0251,3973K214
12/09/20242,16%0,9745,9745,0144,4146,9961K63
11/09/2024-3,18%-1,4845,0046,9944,2046,9928K57
10/09/2024-1,09%-0,5146,4846,9942,7846,9916K63
09/09/2024-3,67%-1,7946,9948,7846,9851,3939K98
06/09/2024-0,69%-0,3448,7849,1248,0549,7923K71
05/09/2024-1,66%-0,8349,1251,4948,0251,8844K98
04/09/2024-3,55%-1,8449,9550,8849,9550,8816K73
03/09/2024-0,58%-0,3051,7952,1048,0152,9841K133
02/09/2024-16,90%-10,5952,0962,3750,0062,37104K250
30/08/2024-1,35%-0,8662,6862,6062,6066,9943K80
29/08/20240,86%0,5463,5462,5162,5167,0027K77
28/08/2024-2,01%-1,2963,0064,2962,5064,2913K68
27/08/2024-1,98%-1,3064,2963,0062,9964,9942K171
26/08/20242,18%1,4065,5964,1963,0065,9526K67
23/08/20240,31%0,2064,1964,9063,0064,9544K113
22/08/2024-0,05%-0,0363,9965,0362,8865,038K39
21/08/20241,59%1,0064,0265,9962,8665,9923K94
20/08/2024-3,58%-2,3463,0262,8562,8567,0038K111
19/08/20242,14%1,3765,3663,9962,8567,0018K74
16/08/20241,27%0,8063,9964,8062,0064,8015K68
15/08/2024-0,32%-0,2063,1965,0062,9967,0066K199
14/08/2024-0,80%-0,5163,3964,5962,1067,9917K84
13/08/20243,11%1,9363,9064,1862,0064,9417K35
12/08/2024-0,53%-0,3361,9762,8960,2662,898K34
09/08/2024-0,18%-0,1162,3062,4260,0163,977K27
08/08/2024-0,18%-0,1162,4164,0061,4664,0060K144
07/08/2024-0,78%-0,4962,5262,1062,0065,8619K52
06/08/20241,53%0,9563,0163,2063,0066,7026K60
05/08/2024-5,96%-3,9362,0665,9961,8866,0045K131
02/08/2024-5,70%-3,9965,9969,9865,9969,9840K141
01/08/2024-2,81%-2,0269,9870,0068,0071,9624K61
31/07/2024-2,70%-2,0072,0070,1070,1075,889K25
30/07/20242,78%2,0074,0069,9069,9074,9933K92
29/07/2024-1,37%-1,0072,0073,0069,9380,64168K373
26/07/2024-0,21%-0,1573,0074,0071,8780,9924K66
25/07/20241,85%1,3373,1571,8271,7273,9980K154
24/07/20240,25%0,1871,8275,4771,6575,4751K104
23/07/2024-2,18%-1,6071,6475,0571,0675,0528K70
22/07/20242,30%1,6573,2474,9071,5074,9030K105
19/07/2024-4,53%-3,4071,5974,9971,0174,9955K140
18/07/20240,92%0,6874,9970,5970,5975,5019K31
17/07/2024-0,91%-0,6874,3178,4971,5178,4974K67
16/07/20243,09%2,2574,9976,0571,5080,0033K58
15/07/2024-0,34%-0,2572,7473,0071,0073,00145K116
12/07/20240,01%0,0172,9975,0070,5275,0058K100
11/07/20243,52%2,4872,9874,0071,0074,0035K72
10/07/2024-5,36%-3,9970,5070,2070,0076,0089K133
09/07/20246,49%4,5474,4971,0069,9074,5517K58
08/07/2024-1,19%-0,8469,9570,9969,9070,996K19
05/07/2024-4,18%-3,0970,7973,8767,0075,2814K28
04/07/2024-0,15%-0,1173,8873,9970,0073,997K31
03/07/202410,37%6,9573,9996,9873,5296,983K14
02/07/20240,57%0,3867,0479,0067,0079,0017K31
01/07/2024-19,69%-16,3466,6666,5266,5279,9911K36
28/06/20242,47%2,0083,0081,0081,0083,009756
27/06/2024-4,71%-4,0081,0085,0081,0085,005K22
26/06/20246,13%4,9185,0080,0980,0192,0011K23
25/06/2024-4,20%-3,5180,0980,0180,0192,99189K16
24/06/2024-5,33%-4,7183,6088,3183,5992,9813K16
21/06/2024-3,99%-3,6788,3193,0084,0093,006K15
20/06/20248,99%7,5991,9884,3984,3993,001K4
19/06/20240,62%0,5284,3984,9884,3984,9814K20
18/06/2024-0,11%-0,0983,8784,9783,8784,971K8
17/06/2024-0,05%-0,0483,9684,0380,0184,038K19
14/06/2024-1,18%-1,0084,0080,0080,0085,0030K19
13/06/20240,00%0,0085,0085,0085,0085,008504
12/06/20240,00%0,0085,0085,0084,2985,0016K22
11/06/20246,25%5,0085,0080,0080,0085,0014K25
10/06/20245,26%4,0080,0076,0176,0180,0014K37
07/06/2024-5,00%-4,0076,0076,0076,0076,005K5
06/06/2024-9,09%-8,0080,0087,9977,1188,0026K37
05/06/2024-8,32%-7,9988,0095,9888,0095,997K29
04/06/2024-2,04%-2,0095,9997,9995,9997,995K14
03/06/2024-2,88%-2,9197,9999,9997,00100,008K27
31/05/20240,00%0,00100,90100,9097,11100,902K8
29/05/20240,90%0,90100,90101,00100,90101,001K6
28/05/20243,04%2,95100,00101,00100,00101,0019K8
27/05/2024-3,91%-3,9597,05101,0097,00101,002K9
24/05/20240,00%0,00101,0097,0097,00101,002K4
23/05/2024-4,71%-4,99101,00101,00101,00101,002K5
22/05/20245,97%5,97105,99100,02100,00105,9911K8
21/05/2024-2,83%-2,91100,02102,89100,02102,891K4
20/05/20242,92%2,92102,93102,95102,93102,958K8
17/05/2024-7,40%-7,99100,01108,00100,01108,003K5
16/05/20247,99%7,99108,00100,01100,01108,001K5
15/05/20240,00%0,00100,01103,00100,01103,0011K6
14/05/2024--100,01100,00100,00103,004034


*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
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