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
23/06/2021-2,06%-2,24106,75109,00106,09109,392M2.705
22/06/2021-1,84%-2,04108,99110,85108,32111,302M1.833
21/06/2021-0,27%-0,30111,03111,33110,78111,693M1.670
18/06/2021-0,42%-0,47111,33110,00110,00111,862M2.208
17/06/2021-0,49%-0,55111,80112,52111,22112,821M1.266
16/06/20210,25%0,28112,35112,54112,18112,982M3.855
15/06/2021-1,95%-2,23112,07114,37111,50114,563M4.469
14/06/2021-0,06%-0,07114,30114,80113,80115,167M3.228
11/06/2021-0,37%-0,42114,37114,81113,50115,374M3.207
10/06/20212,50%2,80114,79113,00112,55115,944M6.369
09/06/20211,53%1,69111,99110,75109,85113,504M4.001
08/06/20214,10%4,34110,30107,65106,04110,995M6.774
07/06/20210,06%0,06105,96106,00105,72106,963M5.790
04/06/20210,58%0,61105,90105,30105,23105,942M1.620
02/06/20211,03%1,07105,29105,50104,30106,473M1.570
01/06/2021-1,17%-1,23104,22104,63104,13105,443M5.445
31/05/20210,53%0,56105,45105,10104,50105,633M1.943
28/05/20210,57%0,59104,89104,84104,84105,503M3.111
27/05/2021-0,11%-0,11104,30104,84104,02105,162M1.893
26/05/2021-2,42%-2,59104,41106,99104,20106,995M5.444
25/05/2021-0,42%-0,45107,00107,38106,63107,772M3.316
24/05/2021-0,03%-0,03107,45107,65106,75108,062M1.213
21/05/2021-0,43%-0,46107,48107,86107,02109,013M2.413
20/05/20210,36%0,39107,94108,00107,32109,211M1.467
19/05/2021-1,33%-1,45107,55109,00107,31109,582M2.160
18/05/20211,58%1,70109,00107,73107,73109,892M2.828
17/05/2021-1,60%-1,74107,30109,01106,88110,053M2.709
14/05/20210,96%1,04109,04107,60107,60109,452M2.359
13/05/20210,41%0,44108,00107,65107,06108,222M2.075
12/05/2021-1,31%-1,43107,56108,21107,00108,992M1.577
11/05/20210,00%0,00108,99108,90107,42109,722M3.723
10/05/2021-1,55%-1,72108,99111,01108,51112,003M5.536
07/05/2021-0,79%-0,88110,71111,50110,52111,502M3.635
06/05/20211,15%1,27111,59110,78110,50112,002M7.130
05/05/20210,47%0,52110,32110,00110,00111,312M3.055
04/05/2021-1,45%-1,61109,80111,01109,00111,764M4.861
03/05/2021-0,38%-0,43111,41111,65111,21112,152M2.548
30/04/20210,97%1,07111,84110,77110,50111,962M1.277
29/04/20211,03%1,13110,77110,08110,00110,772M2.360
28/04/20210,26%0,28109,64109,21109,00110,712M2.877
27/04/20210,33%0,36109,36109,00108,62109,992M1.388
26/04/20211,03%1,11109,00107,88107,50109,002M2.427
23/04/20211,02%1,09107,89106,81106,81108,784M4.930
22/04/2021-0,30%-0,32106,80107,27106,74107,953M4.125
20/04/2021-0,03%-0,03107,12107,98106,99108,433M3.964
19/04/2021-1,88%-2,05107,15109,20105,24109,204M5.526
16/04/20210,07%0,08109,20108,65108,50109,203M3.491
15/04/2021-0,29%-0,32109,12109,20108,39109,203M4.354
14/04/2021-0,36%-0,40109,44110,00109,28110,493M4.655
13/04/2021-0,11%-0,12109,84110,00109,80110,672M5.218
12/04/20210,27%0,30109,96110,19109,03110,384M5.261
09/04/2021-0,99%-1,10109,66111,00109,22111,006M5.954
08/04/2021-0,13%-0,14110,76111,31110,01111,783M6.151
07/04/20210,55%0,61110,90110,85110,01110,903M6.708
06/04/20210,45%0,49110,29109,91109,48110,994M5.332
05/04/2021-1,27%-1,41109,80111,31109,56112,204M5.467
01/04/2021-2,45%-2,79111,21112,94109,00112,944M5.292
31/03/20212,01%2,25114,00111,51110,18114,004M5.470
30/03/20211,79%1,96111,75109,79109,79111,753M6.377
29/03/2021-0,35%-0,39109,79110,46109,16111,223M4.455
26/03/2021-1,19%-1,33110,18112,09109,02112,093M5.403
25/03/2021-1,80%-2,04111,51113,55110,87113,555M6.037
24/03/2021-0,39%-0,45113,55113,98113,12113,983M6.294
23/03/20210,36%0,41114,00113,59113,12114,002M3.408
22/03/2021-0,36%-0,41113,59114,00113,12114,002M1.545
19/03/20211,51%1,70114,00112,55112,30114,003M5.357
18/03/2021-0,18%-0,20112,30112,50110,10112,555M4.715
17/03/2021-1,75%-2,00112,50114,96111,85114,984M2.192
16/03/2021-1,30%-1,51114,50116,14114,01116,953M1.163
15/03/2021-0,96%-1,13116,01116,71115,33117,112M1.364
12/03/2021-0,05%-0,06117,14117,18115,06117,204M2.272
11/03/20210,00%0,00117,20117,22116,62118,004M1.299
10/03/2021-0,17%-0,20117,20117,16117,16118,003M3.375
09/03/2021-0,51%-0,60117,40118,00117,17118,003M2.682
08/03/20213,22%3,68118,00116,00116,00118,005M5.986
05/03/20210,81%0,92114,32113,42113,12114,832M694
04/03/2021-0,96%-1,10113,40114,50113,34114,993M1.661
03/03/2021-1,23%-1,43114,50115,93114,02117,003M1.194
02/03/2021-0,45%-0,52115,93116,45113,10116,452M722
01/03/2021-1,31%-1,55116,45117,41116,30118,083M1.462
26/02/20210,21%0,25118,00117,80117,49118,002M1.521
25/02/2021-0,02%-0,02117,75117,77117,21118,002M778
24/02/2021-0,34%-0,40117,77118,00117,40118,002M2.560
23/02/2021-0,51%-0,61118,17118,35116,75118,752M3.118
22/02/20210,24%0,28118,78118,50115,87119,004M3.798
19/02/20210,35%0,41118,50118,09117,82118,504M4.071
18/02/2021-0,18%-0,21118,09118,00117,70118,253M2.560
17/02/20210,08%0,10118,30118,29117,65118,302M2.105
12/02/2021-0,08%-0,10118,20118,29117,63118,292M3.165
11/02/20210,59%0,69118,30117,61117,00118,303M3.803
10/02/2021-0,63%-0,74117,61118,35117,00118,353M5.065
09/02/20210,30%0,35118,35118,00117,80118,353M4.323
08/02/20210,24%0,28118,00117,50117,36118,993M2.481
05/02/20210,57%0,67117,72117,05117,05117,801M2.038
04/02/20210,54%0,63117,05116,41115,90118,012M780
03/02/20210,36%0,42116,42115,98115,64116,783M3.064
02/02/20210,35%0,41116,00115,62115,60117,324M2.774
01/02/2021-1,64%-1,93115,59117,51114,78117,513M2.891
29/01/20211,01%1,17117,52116,50116,35118,273M922
28/01/20210,04%0,05116,35116,30115,91116,891M1.505
27/01/20210,28%0,32116,30116,00115,26116,301M707
26/01/2021-0,40%-0,47115,98116,45115,28116,762M1.045
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--115,43116,52115,22116,802M909


*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