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: 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
28/02/2020-0,14%-0,17123,90124,05123,00126,102M624
27/02/2020-0,90%-1,13124,07123,71122,95125,101M1.090
26/02/2020-2,18%-2,79125,20125,05119,00126,982M644
21/02/20200,38%0,49127,99127,50127,00128,002M473
20/02/20202,82%3,50127,50124,00124,00128,004M905
19/02/2020-3,31%-4,25124,00129,00124,00129,934M1.099
18/02/2020-1,19%-1,55128,25129,82128,00130,003M806
17/02/2020-1,26%-1,65129,80131,45129,66132,003M1.799
14/02/20200,42%0,55131,45130,00129,00132,003M979
13/02/20201,47%1,90130,90130,00128,01131,993M917
12/02/20200,00%0,00129,00128,99127,70131,994M765
11/02/20202,33%2,94129,00126,50126,00129,002M1.171
10/02/2020-3,20%-4,17126,06130,23126,01130,253M1.146
07/02/20200,41%0,53130,23129,70126,20130,253M1.609
06/02/20202,53%3,20129,70126,96126,96131,565M2.311
05/02/20200,12%0,15126,50126,51124,00126,903M965
04/02/2020-2,43%-3,15126,35130,00126,00131,704M1.649
03/02/2020-4,05%-5,46129,50134,27129,15134,934M1.901
31/01/20200,98%1,31134,96133,65132,00135,994M1.893
30/01/20200,26%0,34133,65133,84132,03135,992M1.096
29/01/2020-1,61%-2,18133,31135,00132,00136,003M842
28/01/2020-1,03%-1,41135,49136,69134,02137,005M936
27/01/20200,00%0,00136,90136,90133,10137,005M1.625
24/01/2020-0,78%-1,07136,90137,29133,81138,506M2.200
23/01/20201,28%1,74137,97136,23134,00139,004M2.042
22/01/20200,17%0,23136,23136,00135,85139,574M2.235
21/01/2020-1,46%-2,02136,00139,96136,00140,006M2.957
20/01/20200,92%1,26138,02136,51133,02140,004M1.139
17/01/2020-1,61%-2,24136,76139,00133,33139,506M2.316
16/01/20200,87%1,20139,00139,39136,99139,405M2.377
15/01/2020-0,38%-0,53137,80139,00137,77140,006M1.224
14/01/2020-1,89%-2,67138,33141,85137,81141,855M1.157
13/01/2020-1,20%-1,71141,00142,71139,08142,715M1.217
10/01/20203,74%5,15142,71137,56137,56143,505M1.600
09/01/2020-2,27%-3,19137,56140,70137,50140,706M1.350
08/01/2020-1,57%-2,24140,75142,99134,00143,438M1.667
07/01/20203,67%5,06142,99138,40137,20147,358M2.198
06/01/2020-0,34%-0,47137,93138,40137,13138,406M1.440
03/01/20201,18%1,62138,40139,90135,00139,906M1.257
02/01/20202,00%2,68136,78133,43133,43140,005M1.016
30/12/20193,15%4,09134,10130,00129,00135,703M895
27/12/20192,45%3,11130,01127,90126,16131,005M4.290
26/12/20190,95%1,20126,90126,89125,80127,005M3.441
23/12/20191,38%1,71125,70124,00123,00125,707M3.501
20/12/2019-0,81%-1,01123,99125,00123,03125,748M1.512
19/12/2019-1,96%-2,50125,00127,50124,46127,506M2.659
18/12/20192,74%3,40127,50124,10123,75127,504M1.493
17/12/2019-0,28%-0,35124,10125,00123,04125,005M1.012
16/12/20191,51%1,85124,45123,45122,50124,494M1.041
13/12/2019-0,85%-1,05122,60124,00121,77124,8312M37.360
12/12/2019-0,20%-0,25123,65124,49122,53124,505M1.911
11/12/2019-0,68%-0,85123,90124,75121,99125,005M1.473
10/12/20190,01%0,01124,75124,99124,07125,004M945
09/12/2019-0,21%-0,26124,74125,80119,89125,975M1.899
06/12/20190,81%1,00125,00124,00123,99127,004M2.194
05/12/20190,02%0,03124,00124,50123,67127,674M4.276
04/12/2019-0,14%-0,17123,97124,20122,02129,537M1.840
03/12/20193,45%4,14124,14120,00120,00124,506M760
02/12/20191,69%2,00120,00118,00118,00122,0010M2.305
29/11/2019-0,84%-1,00118,00119,00118,00119,241M504
28/11/20190,85%1,00119,00118,00116,80119,002M546
27/11/20190,86%1,01118,00116,00115,00118,003M6.467
26/11/20190,83%0,96116,99116,03115,00117,992M642
25/11/2019-1,62%-1,91116,03117,94115,01118,004M12.554
22/11/20191,95%2,26117,94115,67114,21117,974M2.084
21/11/20191,10%1,26115,68114,20114,20115,692M914
19/11/2019-0,37%-0,43114,42114,85112,30115,403M960
18/11/2019-0,13%-0,15114,85115,00114,15115,002M673
14/11/20190,03%0,03115,00114,99114,06115,002M785
13/11/2019-0,02%-0,02114,97115,00114,26115,002M547
12/11/2019-0,01%-0,01114,99115,00113,89115,002M671
11/11/2019-0,73%-0,84115,00115,84114,15117,603M772
08/11/20190,73%0,84115,84115,00113,00116,442M1.056
07/11/2019-1,00%-1,16115,00116,45113,70116,454M1.026
06/11/20190,72%0,83116,16115,01115,01117,962M800
05/11/20192,52%2,83115,33112,75112,75116,503M1.228
04/11/20191,35%1,50112,50110,76110,52112,90619K308
01/11/2019-0,36%-0,40111,00110,84110,03112,962M8.119
31/10/20190,18%0,20111,40111,20110,60111,502M8.473
30/10/20191,50%1,64111,20109,85109,85111,391M259
29/10/2019-1,30%-1,44109,56111,00109,56111,001M470
28/10/20191,05%1,15111,00109,50109,48111,102M409
25/10/20190,78%0,85109,85109,00109,00111,002M600
24/10/2019-1,36%-1,50109,00110,55109,00111,002M545
23/10/20190,47%0,52110,50110,00109,80110,502M499
22/10/20190,90%0,98109,98109,39109,05110,001M627
21/10/20190,00%0,00109,00108,99108,95109,002M1.082
18/10/20190,55%0,60109,00108,41108,41109,001M441
17/10/2019-1,00%-1,10108,40109,50108,40109,502M596
16/10/20190,09%0,10109,50109,49109,15109,50898K367
15/10/2019-0,14%-0,15109,40109,26108,89109,501M487
14/10/2019-0,23%-0,25109,55109,90109,50109,90576K407
11/10/2019-0,18%-0,20109,80110,00109,70110,00897K587
10/10/20190,35%0,38110,00110,20109,60110,30793K244
09/10/2019-0,29%-0,32109,62110,00109,62110,001M436
08/10/2019-0,41%-0,45109,94110,39109,81110,921M434
07/10/2019-0,42%-0,47110,39110,87109,60111,001M491
04/10/2019-0,13%-0,14110,86111,45109,99111,502M793
03/10/2019-0,45%-0,50111,00111,00110,70111,501M519
02/10/20190,41%0,45111,50111,44111,00112,002M597
01/10/2019-0,89%-1,00111,05110,90110,89112,603M752
30/09/20190,76%0,85112,05111,99111,50112,052M3.944
27/09/20190,09%0,10111,20111,15110,90112,003M12.403
26/09/2019-0,85%-0,95111,10112,05110,99112,053M10.518
25/09/2019-0,40%-0,45112,05112,50112,00112,701M555
24/09/20190,45%0,50112,50112,00111,95112,781M451
23/09/2019-0,67%-0,75112,00112,75112,00112,782M496
20/09/2019-0,13%-0,15112,75112,90112,50113,001M533
19/09/2019-0,08%-0,09112,90112,99112,60113,002M733
18/09/20190,25%0,28112,99112,90112,60113,003M603
17/09/2019-0,14%-0,16112,71112,87112,59113,001M722
16/09/2019-0,25%-0,28112,87113,36112,80113,392M532
13/09/2019-0,19%-0,21113,15113,37112,91113,883M622
12/09/2019-0,91%-1,04113,36113,88113,21114,001M496
11/09/20190,88%1,00114,40113,08113,00114,503M748
10/09/2019-0,09%-0,10113,40113,51113,00114,504M1.309
09/09/2019-5,02%-6,00113,50114,00112,50114,008M2.309
06/09/20190,08%0,10119,50119,30118,90119,50606K267
05/09/20190,03%0,04119,40119,36119,26119,40479K255
04/09/2019-0,53%-0,64119,36120,00118,61120,00978K337
03/09/20190,00%0,00120,00120,00119,88120,00899K703
02/09/20190,84%1,00120,00118,00117,80121,41593K334
30/08/20190,99%1,17119,00117,85117,50120,702M7.269
29/08/2019-0,14%-0,17117,83118,00117,60118,00469K99
28/08/20190,85%1,00118,00116,53116,53118,45333K98
27/08/20191,74%2,00117,00115,00114,27121,981M328
26/08/20190,00%0,00115,00115,00115,00120,501M256
23/08/2019-0,84%-0,98115,00116,50114,45116,50183K87
22/08/20191,38%1,58115,98114,42113,80115,98688K107
21/08/20193,49%3,86114,40110,71110,15114,465M363
20/08/2019-18,12%-24,46110,54114,01110,54119,002M5.448
19/08/201918,44%21,02135,00114,99113,98135,00297K119
16/08/2019-0,02%-0,02113,98114,31109,00115,761M285
15/08/2019--114,00114,00113,90114,79378K126


*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