ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: LUPA3

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
29/05/2020-2,50%-0,041,561,591,541,59399K231
28/05/20203,23%0,051,601,551,501,651M720
27/05/20204,73%0,071,551,491,411,55552K369
26/05/2020-1,33%-0,021,481,551,441,56523K328
25/05/20204,90%0,071,501,471,441,511M481
22/05/20203,62%0,051,431,421,401,48539K365
21/05/2020-4,83%-0,071,381,461,381,48629K465
20/05/2020-3,97%-0,061,451,491,451,53792K576
19/05/202013,53%0,181,511,351,351,602M1.363
18/05/2020-2,92%-0,041,331,411,321,43878K564
15/05/2020-2,14%-0,031,371,441,371,52883K476
14/05/2020-3,45%-0,051,401,411,361,48797K486
13/05/2020-3,97%-0,061,451,531,421,53650K471
12/05/2020-7,93%-0,131,511,661,511,69951K484
11/05/20200,00%0,001,641,621,611,761M698
08/05/20202,50%0,041,641,611,561,732M1.064
07/05/2020-13,51%-0,251,601,911,571,944M1.806
06/05/202038,06%0,511,851,461,421,9012M5.275
05/05/20200,00%0,001,341,351,331,44420K397
04/05/2020-0,74%-0,011,341,341,271,38245K243
30/04/20200,75%0,011,351,301,261,35339K304
29/04/20200,75%0,011,341,371,301,38459K362
28/04/20207,26%0,091,331,281,231,36646K590
27/04/20201,64%0,021,241,231,201,30196K206
24/04/2020-8,27%-0,111,221,331,201,33454K392
23/04/2020-2,21%-0,031,331,381,301,40439K375
22/04/2020-4,23%-0,061,361,361,291,42747K570
20/04/20200,71%0,011,421,371,341,42172K195
17/04/20200,00%0,001,411,431,401,47343K247
16/04/2020-1,40%-0,021,411,451,381,51656K469
15/04/20202,14%0,031,431,421,411,582M1.414
14/04/202014,75%0,181,401,251,231,40764K534
13/04/2020-0,81%-0,011,221,251,171,25363K342
09/04/20200,82%0,011,231,231,221,30327K332
08/04/2020-1,61%-0,021,221,231,201,28439K342
07/04/2020-1,59%-0,021,241,291,221,35437K416
06/04/20203,28%0,041,261,241,211,36408K392
03/04/20201,67%0,021,221,251,111,25367K305
02/04/20203,45%0,041,201,231,151,35775K506
01/04/2020-7,20%-0,091,161,161,081,25431K418
31/03/202013,64%0,151,251,091,091,341M1.140
30/03/20208,91%0,091,101,001,001,10203K254
27/03/2020-1,94%-0,021,011,020,951,03245K296
26/03/20200,00%0,001,031,040,991,11461K389
25/03/20209,57%0,091,030,960,951,08397K364
24/03/2020-3,09%-0,030,941,040,911,10853K546
23/03/2020-11,82%-0,130,971,060,951,16299K306
20/03/2020-8,33%-0,101,101,231,101,31378K270
19/03/20206,19%0,071,201,130,991,25277K274
18/03/2020-16,30%-0,221,131,301,051,30357K262
17/03/20207,14%0,091,351,321,251,38296K143
16/03/2020-16,00%-0,241,261,391,251,39248K270
13/03/20207,14%0,101,501,511,381,59367K296
12/03/2020-10,83%-0,171,401,401,221,42698K431
11/03/2020-7,10%-0,121,571,721,511,721M514
10/03/2020-3,43%-0,061,691,911,692,00555K337
09/03/2020-21,17%-0,471,751,861,751,94822K397
06/03/2020-3,48%-0,082,222,302,092,30903K406
05/03/2020-4,96%-0,122,302,402,302,47506K208
04/03/2020-4,35%-0,112,422,572,402,57662K260
03/03/2020-3,44%-0,092,532,652,502,71965K403
02/03/20209,17%0,222,622,432,412,621M466
28/02/2020-1,23%-0,032,402,382,252,431M1.640
27/02/2020-2,41%-0,062,432,492,372,54968K318
26/02/2020-4,96%-0,132,492,462,402,491M315
21/02/2020-2,96%-0,082,622,702,612,70624K268
20/02/2020-2,17%-0,062,702,702,672,76274K185
19/02/20203,76%0,102,762,682,652,76781K328
18/02/2020-2,92%-0,082,662,732,612,73678K303
17/02/2020-0,36%-0,012,742,842,702,84924K373
14/02/2020-0,36%-0,012,752,792,702,831M376
13/02/2020-1,78%-0,052,762,782,742,851M444
12/02/20202,55%0,072,812,892,783,045M1.356
11/02/202010,93%0,272,742,522,512,812M707
10/02/2020-7,49%-0,202,472,642,462,65773K323
07/02/2020-1,11%-0,032,672,692,602,721M378
06/02/20203,05%0,082,702,802,632,801M451
05/02/2020-1,13%-0,032,622,722,592,812M574
04/02/20206,00%0,152,652,602,542,691M475
03/02/20203,31%0,082,502,422,352,571M521
31/01/2020-3,97%-0,102,422,482,422,57595K332
30/01/2020-5,62%-0,152,522,652,462,652M652
29/01/2020-2,20%-0,062,672,742,672,821M453
28/01/2020-0,73%-0,022,732,812,702,911M514
27/01/2020-4,51%-0,132,752,792,752,851M523
24/01/2020-4,95%-0,152,883,122,853,135M1.436
23/01/20209,39%0,263,032,722,723,138M2.512
22/01/20203,36%0,092,772,662,532,802M808
21/01/2020-4,96%-0,142,682,822,652,842M767
20/01/20200,71%0,022,822,812,762,861M503
17/01/2020-0,71%-0,022,802,862,772,89875K481
16/01/20201,44%0,042,822,772,772,942M868
15/01/2020-2,11%-0,062,782,832,722,872M726
14/01/2020-1,05%-0,032,842,902,792,963M1.187
13/01/20202,50%0,072,872,902,802,953M1.194
10/01/2020-4,44%-0,132,803,002,773,135M1.577
09/01/202015,35%0,392,932,602,573,036M1.881
08/01/2020-8,30%-0,232,542,782,532,843M1.162
07/01/2020-9,77%-0,302,773,172,653,188M3.147
06/01/202016,73%0,443,072,532,503,1512M4.555
03/01/202021,20%0,462,632,192,092,678M2.919
02/01/202013,02%0,252,171,951,952,253M1.275
30/12/20193,23%0,061,921,901,841,93560K314
27/12/20190,54%0,011,861,931,831,94895K406
26/12/20196,32%0,111,851,761,751,951M602
23/12/2019-4,92%-0,091,741,831,721,87812K369
20/12/20191,10%0,021,831,831,781,87543K304
19/12/2019-2,69%-0,051,811,881,761,952M771
18/12/2019-8,37%-0,171,862,051,822,206M2.102
17/12/201920,83%0,352,031,741,642,055M1.469
16/12/20199,09%0,141,681,561,541,782M766
13/12/20192,67%0,041,541,521,521,57504K277
12/12/2019-3,23%-0,051,501,581,491,611M553
11/12/201911,51%0,161,551,411,391,551M509
10/12/2019-1,42%-0,021,391,411,391,4291K49
09/12/20190,71%0,011,411,401,381,42123K106
06/12/20190,72%0,011,401,421,381,42181K114
05/12/2019-4,14%-0,061,391,461,381,46380K190
04/12/20193,57%0,051,451,401,381,45267K119
03/12/2019-0,71%-0,011,401,401,381,41217K94
02/12/20192,92%0,041,411,381,371,42155K89
29/11/2019-3,52%-0,051,371,421,371,42287K125
28/11/2019-0,70%-0,011,421,421,401,44120K81
27/11/2019-0,69%-0,011,431,451,411,45150K75
26/11/2019-0,69%-0,011,441,441,431,4676K48
25/11/20190,00%0,001,451,441,431,4675K61
22/11/2019-0,68%-0,011,451,461,441,4766K47
21/11/20190,00%0,001,461,461,451,4791K29
19/11/20191,39%0,021,461,481,431,48126K77
18/11/20190,00%0,001,441,471,441,52317K165
14/11/2019-0,69%-0,011,441,451,431,46103K65
13/11/20190,00%0,001,451,451,441,46264K56
12/11/20190,69%0,011,451,451,441,47129K63
11/11/2019--1,441,441,421,47135K79


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br