papéis
login
mais

Cotação atual, histórico e gráfico do papel: LVBI11

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
22/01/20210,21%0,24116,45116,10115,60116,902M1.503
21/01/2021-1,18%-1,39116,21117,59115,61118,003M1.186
20/01/20210,94%1,10117,60116,50116,11118,002M1.449
19/01/2021-1,27%-1,50116,50117,95115,10117,953M2.160
18/01/20210,01%0,01118,00117,98117,00118,402M1.234
15/01/20210,01%0,01117,99118,00116,40118,243M2.244
14/01/20211,71%1,98117,98116,04116,00118,232M1.599
13/01/2021-1,28%-1,50116,00117,56115,35117,843M1.685
12/01/2021-1,56%-1,86117,50119,35117,50119,354M2.178
11/01/2021-0,03%-0,04119,36119,30118,16119,704M1.952
08/01/20211,68%1,97119,40117,69117,43119,403M2.157
07/01/2021-1,77%-2,12117,43118,50116,76119,474M2.931
06/01/20210,13%0,16119,55119,39118,63119,834M1.711
05/01/2021-0,01%-0,01119,39119,40118,95119,743M1.164
04/01/2021-0,39%-0,47119,40119,87118,01119,872M1.444
30/12/20200,69%0,82119,87119,05118,48119,873M3.271
29/12/2020-0,18%-0,21119,05118,39118,22119,862M2.200
28/12/2020-0,12%-0,14119,26119,40118,21119,403M1.374
23/12/20203,00%3,48119,40115,92115,92119,863M1.099
22/12/2020-0,01%-0,01115,92115,93115,11116,252M564
21/12/20200,22%0,25115,93115,81115,04115,981M3.004
18/12/20201,03%1,18115,68114,49114,16115,992M657
17/12/2020-0,35%-0,40114,50114,90112,99116,262M1.495
16/12/20200,38%0,43114,90114,82114,50115,502M856
15/12/20200,94%1,07114,47113,42113,02114,472M838
14/12/20200,38%0,43113,40112,97112,50113,783M720
11/12/20202,78%3,06112,97110,00110,00113,903M1.870
10/12/2020-3,03%-3,44109,91113,30108,55113,366M2.957
09/12/2020-0,04%-0,05113,35113,33112,52113,792M1.500
08/12/20200,77%0,87113,40112,89112,00113,993M2.839
07/12/2020-2,51%-2,90112,53115,56111,72115,845M3.825
04/12/2020-1,33%-1,56115,43116,52115,22116,802M909
03/12/20201,10%1,27116,99115,73115,20116,992M1.722
02/12/2020-1,09%-1,28115,72116,73115,20116,932M1.113
01/12/20200,17%0,20117,00116,80116,44118,411M846
30/11/20200,17%0,20116,80116,60115,05117,002M647
27/11/20201,39%1,60116,60114,50113,50116,985M1.792
26/11/2020-0,86%-1,00115,00116,02114,20116,752M1.791
25/11/2020-1,16%-1,36116,00117,65116,00117,653M1.312
24/11/2020-0,56%-0,66117,36118,14117,00118,504M2.931
23/11/2020-0,24%-0,28118,02118,30118,01118,502M1.289
20/11/2020-0,17%-0,20118,30118,38118,05118,502M498
19/11/20200,21%0,25118,50118,26118,25118,503M705
18/11/20200,17%0,20118,25118,11118,00118,502M987
17/11/2020-0,93%-1,11118,05119,30118,04119,303M2.968
16/11/2020-0,66%-0,79119,16119,71118,40119,953M1.871
13/11/2020-0,46%-0,55119,95120,51119,00120,593M1.505
12/11/2020-0,39%-0,47120,50120,50120,50120,945M3.411
11/11/2020-0,17%-0,21120,97120,50120,50121,153M1.759
10/11/20200,24%0,29121,18120,55120,55121,304M2.378
09/11/20200,77%0,92120,89119,76119,60121,206M4.833
06/11/20200,08%0,10119,97119,87119,33120,004M1.913
05/11/20201,50%1,77119,87117,90117,90119,992M1.564
04/11/20200,25%0,30118,10117,95117,80118,992M1.073
03/11/2020-1,30%-1,55117,80118,16117,66118,804M2.295
30/10/2020-0,73%-0,88119,35119,32119,07120,326M4.448
29/10/20200,02%0,03120,23119,02119,02120,505M4.100
28/10/2020-0,85%-1,03120,20121,43119,00121,595M3.693
27/10/2020-0,59%-0,72121,23121,95121,13122,503M1.630
26/10/2020-0,72%-0,88121,95122,80121,95123,205M2.006
23/10/2020-0,93%-1,15122,83123,98122,42123,984M2.405
22/10/2020-0,20%-0,25123,98123,90123,01123,994M2.716
21/10/20201,41%1,73124,23122,55122,01124,494M2.635
20/10/20200,19%0,23122,50122,00121,86124,507M3.276
19/10/20201,01%1,22122,27121,46121,20122,504M866
16/10/2020-0,16%-0,20121,05121,15121,00121,504M1.774
15/10/2020-0,12%-0,15121,25121,26121,00121,595M2.317
14/10/2020-0,68%-0,83121,40121,90120,80122,4911M3.186
13/10/2020-1,85%-2,31122,23124,49121,55124,495M1.959
09/10/2020-0,28%-0,35124,54125,49124,34125,952M1.550
08/10/20200,47%0,59124,89124,30123,03125,503M3.451
07/10/20200,34%0,42124,30123,99123,76124,473M1.085
06/10/2020-0,09%-0,11123,88125,10123,51127,003M1.069
05/10/2020-1,20%-1,50123,99125,09122,52125,293M3.841
02/10/20202,52%3,09125,49122,78122,28129,173M887
01/10/2020-0,67%-0,83122,40123,00121,58123,002M2.130
30/09/20200,19%0,23123,23123,48121,62123,505M3.415
29/09/20200,00%0,00123,00123,16122,44123,502M797
28/09/2020-0,24%-0,29123,00123,29122,86123,491M1.005
25/09/20200,11%0,14123,29123,20122,97123,743M658
24/09/2020-0,20%-0,25123,15123,40122,83123,854M882
23/09/2020-0,06%-0,07123,40123,49122,72123,964M1.994
22/09/20201,04%1,27123,47122,85122,80123,993M2.095
21/09/2020-0,41%-0,50122,20123,30121,52123,303M1.601
18/09/20200,57%0,69122,70122,11122,10123,003M3.504
17/09/2020-0,80%-0,98122,01123,50121,71123,635M4.506
16/09/2020-1,00%-1,24122,99124,25122,25124,405M2.761
15/09/20202,97%3,58124,23120,37120,37124,805M4.238
14/09/2020-0,05%-0,06120,65120,72120,00121,486M3.612
11/09/2020-0,25%-0,30120,71121,07120,40121,495M2.843
10/09/2020-0,73%-0,89121,01122,00120,60122,004M2.222
09/09/20201,16%1,40121,90120,50120,45122,004M1.780
08/09/2020-0,15%-0,18120,50120,68120,20121,403M1.684
04/09/20200,57%0,68120,68120,00119,80120,803M1.965
03/09/2020-1,40%-1,70120,00121,50119,80121,696M5.160
02/09/2020-0,89%-1,09121,70121,81120,89122,395M3.414
01/09/2020-0,18%-0,22122,79122,54120,73123,734M2.338
31/08/2020-0,40%-0,49123,01123,50123,00124,611M692
28/08/2020-1,44%-1,81123,50125,00123,06125,313M1.298
27/08/2020-1,33%-1,69125,31123,44122,60125,311M461
26/08/20200,63%0,79127,00126,21126,21127,971M733
25/08/20200,46%0,58126,21125,91125,73130,002M1.301
24/08/20200,83%1,03125,63124,86124,86125,941M546
21/08/20200,48%0,60124,60124,00123,91125,282M1.331
20/08/20200,59%0,73124,00123,27123,25124,001M932
19/08/20201,21%1,47123,27121,80121,50123,504M1.199
18/08/2020-2,02%-2,51121,80124,31121,52124,505M2.066
17/08/2020-0,15%-0,19124,31125,66123,49125,663M1.229
14/08/20200,36%0,45124,50124,00122,11125,003M1.129
13/08/20202,95%3,55124,05121,40120,50124,615M2.599
12/08/2020-4,43%-5,59120,50126,10120,01126,506M3.424
11/08/2020-5,00%-6,63126,09132,70125,03132,706M4.118
10/08/2020-0,96%-1,28132,72134,00130,00134,002M1.580
07/08/20200,15%0,20134,00134,40132,42134,501M1.547
06/08/20204,33%5,55133,80129,98128,31134,003M1.969
05/08/20200,69%0,88128,25128,00127,41130,702M725
04/08/2020-1,27%-1,64127,37130,00126,60130,972M868
03/08/2020-3,72%-4,99129,01134,01129,01134,642M917
31/07/20200,00%0,00134,00133,79132,00135,202M1.111
30/07/20202,05%2,69134,00132,80131,35134,001M1.082
29/07/2020-2,73%-3,69131,31135,00130,51136,893M2.476
28/07/20202,43%3,20135,00132,62132,25135,002M1.790
27/07/20200,37%0,49131,80131,31130,09133,462M657
24/07/2020-3,02%-4,09131,31136,19130,00136,193M1.649
23/07/20203,37%4,41135,40132,00130,00141,203M1.010
22/07/20203,14%3,99130,99127,00126,89131,453M880
21/07/2020-1,41%-1,81127,00129,23126,23130,493M1.707
20/07/20200,01%0,01128,81129,00128,55129,462M719
17/07/2020-0,16%-0,20128,80129,00128,63129,002M1.148
16/07/20201,70%2,16129,00127,25127,00129,002M2.742
15/07/20200,51%0,64126,84126,02126,02128,372M1.472
14/07/20200,31%0,39126,20125,85124,01129,874M1.262
13/07/2020-0,27%-0,34125,81128,00122,24128,473M2.525
10/07/2020--126,15126,31126,08129,503M900


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito