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
10/07/2020-0,13%-0,16126,15126,31126,08129,503M900
09/07/20201,05%1,31126,31125,00124,40126,443M978
08/07/20200,24%0,30125,00124,69124,25125,003M1.275
07/07/20200,48%0,60124,70124,99124,56125,003M620
06/07/2020-0,73%-0,91124,10125,02124,00125,503M1.377
03/07/2020-0,55%-0,69125,01125,70123,79125,702M834
02/07/20200,01%0,01125,70125,69124,30125,703M530
01/07/20201,97%2,43125,69122,59122,59126,992M624
30/06/20200,49%0,60123,26123,74122,70124,451M648
29/06/20200,75%0,91122,66121,35121,21123,001M579
26/06/20200,33%0,40121,75121,35119,01125,003M1.187
25/06/2020-0,44%-0,54121,35121,88121,03121,902M934
24/06/20200,16%0,19121,89121,85120,76122,762M701
23/06/20200,82%0,99121,70120,76120,75121,803M1.856
22/06/2020-2,65%-3,29120,71123,40120,54123,404M2.214
19/06/20200,00%0,00124,00124,00123,89124,002M1.036
18/06/20200,76%0,94124,00123,50122,62124,002M530
17/06/2020-0,36%-0,44123,06123,80122,52124,001M756
16/06/20201,60%1,95123,50121,96121,96123,502M1.041
15/06/2020-1,56%-1,92121,55123,49120,08123,503M1.162
12/06/20200,94%1,15123,47122,32121,00123,482M1.135
10/06/2020-0,09%-0,11122,32122,43120,90123,422M2.132
09/06/2020-1,26%-1,56122,43124,99121,55125,003M2.266
08/06/20202,50%3,03123,99120,65120,00124,002M1.100
05/06/20202,94%3,46120,96118,99118,01120,962M1.043
04/06/2020-2,08%-2,50117,50120,50117,01120,694M1.820
03/06/2020-0,87%-1,05120,00121,97119,50122,002M923
02/06/20200,05%0,06121,05121,20120,02124,653M1.186
01/06/2020-3,01%-3,76120,99126,00119,99128,023M1.324
29/05/20203,88%4,66124,75120,08120,08127,292M502
28/05/20200,06%0,07120,09119,04119,04122,412M774
27/05/2020-1,22%-1,48120,02121,85120,00122,50741K764
26/05/20202,11%2,51121,50119,52118,91121,622M781
25/05/20200,21%0,25118,99118,75118,75120,182M771
22/05/2020-0,23%-0,27118,74119,72117,53120,302M1.719
21/05/2020-0,07%-0,08119,01120,00118,69120,602M1.720
20/05/2020-1,98%-2,41119,09122,00118,30122,011M934
19/05/2020-0,40%-0,49121,50122,99118,22122,992M1.294
18/05/20201,66%1,99121,99120,02120,02123,552M1.221
15/05/20202,35%2,75120,00117,38116,21125,002M992
14/05/2020-2,29%-2,75117,25120,00115,50124,102M669
13/05/20201,01%1,20120,00118,81116,82123,402M855
12/05/20200,68%0,80118,80118,00117,65120,001M714
11/05/2020-1,67%-2,00118,00120,00117,00120,002M2.286
08/05/20202,83%3,30120,00117,66117,66120,002M1.388
07/05/20201,26%1,45116,70116,00115,21117,001M814
06/05/2020-0,21%-0,24115,25115,49114,06116,012M700
05/05/20201,65%1,88115,49114,00114,00115,50786K606
04/05/2020-4,53%-5,39113,61118,90112,23118,901M878
30/04/2020-1,60%-1,94119,00120,84117,50121,001M308
29/04/20201,63%1,94120,94121,88118,95121,88719K460
28/04/20201,11%1,31119,00117,01117,01120,701M675
27/04/20205,09%5,70117,69113,48110,00119,091M873
24/04/2020-0,72%-0,81111,99112,81109,10114,992M2.304
23/04/20201,67%1,85112,80111,98110,00113,982M2.169
22/04/20202,27%2,46110,95108,49107,62112,002M3.060
20/04/20201,05%1,13108,49108,01107,39108,502M941
17/04/2020-1,95%-2,14107,36109,94106,45110,522M1.979
16/04/20201,51%1,63109,50107,87106,24110,002M916
15/04/20200,09%0,10107,87107,77107,20108,002M1.066
14/04/20200,25%0,27107,77108,00107,00108,001M799
13/04/20200,47%0,50107,50107,99106,82108,001M1.790
09/04/20204,59%4,70107,00102,50101,23108,003M2.322
08/04/20200,88%0,89102,30102,70101,03102,702M1.227
07/04/20202,43%2,41101,41100,55100,00103,992M1.779
06/04/20200,00%0,0099,0098,5398,53100,97651K1.196
03/04/20200,01%0,0199,0098,9997,7099,00649K1.469
02/04/20201,52%1,4898,9997,5197,5199,00486K255
01/04/2020-4,39%-4,4897,51100,0097,00100,00640K369
31/03/20200,48%0,49101,99100,42100,42103,00832K419
30/03/2020-1,42%-1,46101,50103,00100,39103,011M485
27/03/20202,96%2,96102,96100,0094,11105,003M4.365
26/03/20204,65%4,44100,0099,7997,04100,982M3.329
25/03/20209,09%7,9695,5688,0088,0098,903M3.635
24/03/20203,05%2,5987,6085,2585,0092,492M1.819
23/03/2020-1,33%-1,1585,0186,1680,0087,501M733
20/03/20204,47%3,6986,1685,0082,4796,602M2.697
19/03/2020-0,28%-0,2382,4782,7069,2082,995M2.049
18/03/2020-17,00%-16,9482,7097,0075,0097,003M1.306
17/03/2020-5,55%-5,8699,64106,5097,59107,773M1.009
16/03/2020-3,21%-3,50105,50108,00104,31108,892M534
13/03/20200,00%0,00109,00109,00104,74113,992M936
12/03/2020-7,71%-9,11109,00116,00104,50116,003M1.213
11/03/2020-5,49%-6,86118,11124,85116,20124,852M860
10/03/20203,28%3,97124,97121,06119,99125,502M804
09/03/2020-6,13%-7,90121,00124,30116,00124,794M1.152
06/03/20200,19%0,24128,90128,68126,16129,432M716
05/03/20200,52%0,66128,66128,00126,56129,852M434
04/03/20201,19%1,50128,00126,51125,99128,002M487
03/03/20201,28%1,60126,50125,00124,90128,482M547
02/03/20200,81%1,00124,90124,08123,09127,983M1.041
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
26/12/2019--126,90126,89125,80127,005M3.441


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br