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
25/01/20220,10%0,10102,80102,47101,78102,802M2.869
24/01/20221,31%1,33102,70102,10101,87103,092M3.497
21/01/2022-0,71%-0,73101,37102,45101,13103,953M4.181
20/01/2022-0,84%-0,87102,10102,97101,00103,953M2.943
19/01/2022-0,61%-0,63102,97103,75102,61103,902M1.951
18/01/20221,07%1,10103,60102,90102,01103,602M3.669
17/01/20220,63%0,64102,50101,86101,70103,451M3.093
14/01/20221,03%1,04101,86101,18100,82102,343M5.540
13/01/2022-0,81%-0,82100,82101,66100,68102,822M1.284
12/01/20220,61%0,62101,64102,84101,19102,842M2.841
11/01/2022-2,68%-2,78101,02103,38100,50103,523M4.271
10/01/20221,76%1,80103,80101,92100,43104,503M6.253
07/01/20221,54%1,55102,00100,8699,81102,502M2.906
06/01/2022-1,32%-1,34100,45101,75100,07102,002M2.497
05/01/2022-1,65%-1,71101,79103,92101,50103,923M6.292
04/01/2022-2,14%-2,26103,50104,49102,71105,213M4.171
03/01/20222,59%2,67105,76102,37101,00105,763M4.316
30/12/20210,95%0,97103,09102,80101,74103,111M2.465
29/12/2021-0,37%-0,38102,12102,50101,42103,002M2.843
28/12/20212,53%2,53102,5099,9699,96102,503M4.047
27/12/20210,00%0,0099,9799,9799,5099,971M2.086
23/12/20210,07%0,0799,9799,9199,0499,972M2.437
22/12/20210,05%0,0599,9099,8598,7699,972M2.851
21/12/20211,65%1,6299,8598,1597,5099,932M2.989
20/12/20210,23%0,2398,2398,0196,0298,242M5.638
17/12/20211,44%1,3998,0097,1597,1599,802M3.542
16/12/2021-3,27%-3,2796,6199,0096,6199,804M7.703
15/12/20211,99%1,9599,8898,0297,90100,252M4.744
14/12/20210,83%0,8197,9397,5197,00100,352M5.405
13/12/2021-0,75%-0,7397,1297,5096,5097,752M4.286
10/12/20212,57%2,4597,8595,4094,7397,853M6.293
09/12/2021-2,65%-2,6095,4097,9894,9098,485M8.897
08/12/20213,16%3,0098,0095,0195,0198,144M7.287
07/12/20212,08%1,9495,0093,4493,4495,813M4.861
06/12/20211,12%1,0393,0692,0391,6696,974M6.170
03/12/20211,15%1,0592,0390,9790,0292,402M3.310
02/12/20211,18%1,0690,9889,9388,5291,983M5.761
01/12/20213,44%2,9989,9286,2586,2591,213M6.916
30/11/20211,06%0,9186,9386,3685,8787,533M11.364
29/11/20210,70%0,6086,0285,4685,4687,693M4.021
26/11/20210,01%0,0185,4285,4185,0286,222M5.075
25/11/2021-0,50%-0,4385,4185,8485,0586,142M3.252
24/11/2021-2,07%-1,8185,8487,6585,0688,323M7.983
23/11/2021-0,96%-0,8587,6588,5087,0288,533M4.931
22/11/20210,68%0,6088,5088,4987,9089,643M3.347
19/11/2021-1,39%-1,2487,9089,5087,6090,544M4.902
18/11/2021-1,40%-1,2789,1490,4989,0191,022M3.808
17/11/2021-0,76%-0,6990,4191,3190,0693,003M3.447
16/11/2021-1,30%-1,2091,1092,6890,6292,992M3.703
12/11/2021-2,40%-2,2792,3094,3192,1094,563M3.876
11/11/20210,00%0,0094,5794,6294,0895,302M4.053
10/11/2021-1,07%-1,0294,5795,5094,5095,552M3.230
09/11/2021-0,95%-0,9295,5996,5694,8096,712M3.373
08/11/2021-1,02%-0,9996,5197,0096,5197,492M4.564
05/11/2021-0,80%-0,7997,5098,6997,1998,701M1.433
04/11/20211,33%1,2998,2997,2596,5699,993M6.384
03/11/2021-0,52%-0,5197,0097,5296,3098,983M6.279
01/11/2021-0,50%-0,4997,5198,4395,9799,163M10.370
29/10/20211,14%1,1098,0096,9096,6098,508M33.970
28/10/2021-1,12%-1,1096,9097,2696,7298,002M2.595
27/10/20210,13%0,1398,0097,5097,0098,001M2.090
26/10/2021-0,29%-0,2897,8798,5897,2498,992M4.004
25/10/2021-1,36%-1,3598,1599,9098,05100,232M3.501
22/10/2021-0,52%-0,5299,50100,3698,42100,364M3.834
21/10/2021-0,88%-0,89100,02100,9199,83101,001M1.923
20/10/2021-0,06%-0,06100,91100,68100,39101,032M2.433
19/10/2021-0,36%-0,36100,97101,00100,56101,362M2.640
18/10/20210,33%0,33101,33101,34100,30101,442M1.829
15/10/20210,21%0,21101,00100,83100,83101,391M1.973
14/10/2021-0,41%-0,42100,79100,95100,22101,201M1.234
13/10/20210,22%0,22101,21101,15100,55101,35886K969
11/10/20210,00%0,00100,99101,00100,50101,37820K1.354
08/10/20210,56%0,56100,99100,8099,80101,002M2.373
07/10/20210,43%0,43100,43100,00100,00102,192M2.524
06/10/2021-0,74%-0,75100,00100,7499,54101,573M5.403
05/10/20211,58%1,57100,7599,2199,05100,952M2.451
04/10/2021-1,14%-1,1499,18100,3999,02100,452M2.598
01/10/2021-1,14%-1,16100,32101,2499,45101,241M2.156
30/09/2021-0,04%-0,04101,48101,75101,05101,982M2.344
29/09/2021-0,11%-0,11101,52102,04101,00102,042M3.008
28/09/2021-0,48%-0,49101,63102,15101,51102,502M2.389
27/09/20210,21%0,21102,12102,31102,00102,662M2.899
24/09/2021-0,08%-0,08101,91102,40101,90102,781M1.640
23/09/2021-0,17%-0,17101,99102,56101,91103,462M1.729
22/09/20210,06%0,06102,16102,04102,04104,004M5.303
21/09/20210,10%0,10102,10102,00102,00102,811M2.098
20/09/2021-1,11%-1,15102,00102,65101,55103,29986K2.267
17/09/20211,46%1,48103,15101,98101,48103,472M2.953
16/09/2021-0,23%-0,23101,67101,91101,19102,561M3.004
15/09/2021-0,10%-0,10101,90102,00101,70102,812M3.061
14/09/2021-0,03%-0,03102,00102,44101,89102,811M1.580
13/09/2021-0,30%-0,31102,03102,50101,55103,151M2.298
10/09/20210,73%0,74102,34101,81101,38104,482M3.829
09/09/20210,10%0,10101,60101,15101,01101,862M3.076
08/09/20210,35%0,35101,50101,48101,03102,331M2.964
06/09/2021-0,69%-0,70101,15101,01101,01101,501M3.757
03/09/2021-0,34%-0,35101,85102,20101,23102,201M1.050
02/09/20210,00%0,00102,20101,32101,32102,203M6.711
01/09/20210,56%0,57102,20101,00100,80102,204M7.725
31/08/20211,45%1,45101,63100,34100,34101,852M3.841
30/08/2021-0,19%-0,19100,18100,38100,01101,204M3.636
27/08/20210,54%0,54100,37100,0099,95100,512M3.097
26/08/2021-0,49%-0,4999,83100,3299,83100,482M2.261
25/08/20210,02%0,02100,32100,48100,03100,603M2.379
24/08/2021-0,45%-0,45100,30100,99100,01101,323M3.468
23/08/2021-0,42%-0,42100,75101,43100,51101,742M3.047
20/08/20210,37%0,37101,17101,93100,80101,931M1.588
19/08/2021-0,17%-0,17100,80100,97100,36101,961M1.517
18/08/20210,36%0,36100,97100,63100,61101,932M2.357
17/08/2021-0,10%-0,10100,61101,29100,31102,192M2.531
16/08/2021-0,68%-0,69100,71101,4199,23102,054M6.247
13/08/2021-0,05%-0,05101,40102,00100,03102,963M4.353
12/08/2021-0,63%-0,64101,45102,20101,31103,142M1.661
11/08/2021-0,87%-0,90102,09103,01102,09103,452M3.233
10/08/2021-0,50%-0,52102,99103,48102,76103,482M2.541
09/08/20211,39%1,42103,51102,75102,54103,753M2.794
06/08/2021-0,12%-0,12102,09102,22101,81102,771M2.505
05/08/20210,79%0,80102,21101,81101,30102,922M3.953
04/08/2021-1,27%-1,30101,41103,51101,15103,902M3.451
03/08/2021-1,29%-1,34102,71104,47102,62104,812M1.952
02/08/2021-0,90%-0,95104,05104,23103,50105,451M2.813
30/07/20210,02%0,02105,00105,00104,01106,432M3.241
29/07/20210,49%0,51104,98104,94104,48105,351M3.318
28/07/20210,21%0,22104,47105,25104,25105,882M3.278
27/07/2021-1,02%-1,07104,25105,52104,01106,193M2.830
26/07/2021-0,07%-0,07105,32107,00105,01107,482M1.448
23/07/20210,22%0,23105,39105,16105,16106,342M2.115
22/07/2021-0,05%-0,05105,16105,21105,01107,002M2.296
21/07/20210,20%0,21105,21105,08105,05105,981M1.725
20/07/2021-1,41%-1,50105,00106,51104,80106,903M4.850
19/07/2021-0,14%-0,15106,50106,83106,00107,613M4.515
16/07/20210,14%0,15106,65106,64106,00106,832M1.895
15/07/20211,23%1,29106,50105,22105,22106,852M2.505
14/07/2021--105,21106,49104,99107,202M5.725


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito