ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
03/10/2024-0,21%-0,23106,98107,10105,49107,105M7.492
02/10/20240,96%1,02107,21106,36106,22109,0011M11.923
01/10/2024-1,86%-2,01106,19106,89105,58107,254M10.048
30/09/2024-0,06%-0,07108,20108,37108,17108,903M4.180
27/09/2024-0,12%-0,13108,27108,40107,60109,144M11.203
26/09/20240,92%0,99108,40107,63107,49108,473M6.423
25/09/2024-0,54%-0,58107,41108,36107,00108,422M4.862
24/09/20240,09%0,10107,99107,88107,30108,993M5.782
23/09/2024-1,11%-1,21107,89109,15107,06109,664M8.142
20/09/2024-0,35%-0,38109,10109,48109,00109,483M6.508
19/09/20240,02%0,02109,48110,00109,05110,003M11.330
18/09/2024-0,67%-0,74109,46110,00109,03110,115M9.452
17/09/20240,08%0,09110,20110,22109,84110,675M5.637
16/09/2024-0,65%-0,72110,11110,84110,09110,854M7.045
13/09/20240,64%0,71110,83110,12110,02111,005M9.143
12/09/2024-0,66%-0,73110,12110,85110,12110,903M3.703
11/09/2024-0,41%-0,46110,85111,21110,10111,294M5.409
10/09/20241,50%1,65111,31109,80109,51111,9111M13.886
09/09/2024-0,46%-0,51109,66110,26109,50110,293M4.645
06/09/20240,22%0,24110,17110,00109,81110,284M10.568
05/09/20240,31%0,34109,93109,75109,55109,972M3.461
04/09/2024-0,25%-0,28109,59109,99109,50110,264M5.207
03/09/20240,46%0,50109,87109,89109,51110,285M8.890
02/09/2024-1,99%-2,22109,37109,44108,84109,8910M9.637
30/08/2024-0,06%-0,07111,59112,00111,23112,797M8.723
29/08/20240,10%0,11111,66111,70111,40112,385M9.164
28/08/2024-0,32%-0,36111,55112,00111,30112,305M7.121
27/08/2024-0,39%-0,44111,91112,48111,76112,704M6.324
26/08/2024-0,28%-0,32112,35112,64112,16112,894M6.329
23/08/20240,06%0,07112,67112,65112,43112,944M8.377
22/08/2024-0,34%-0,38112,60112,99112,28113,335M11.460
21/08/2024-0,03%-0,03112,98113,40112,50113,873M5.462
20/08/2024-0,37%-0,42113,01113,99112,80113,995M9.636
19/08/20240,01%0,01113,43113,43112,72114,454M6.067
16/08/20240,58%0,65113,42112,77112,76113,904M8.676
15/08/20240,29%0,33112,77112,97112,22113,123M6.865
14/08/20240,14%0,16112,44112,28111,91113,443M7.452
13/08/20240,08%0,09112,28112,19111,79113,813M6.529
12/08/20240,44%0,49112,19111,83111,70112,672M7.057
09/08/20241,26%1,39111,70110,49110,47113,007M8.991
08/08/2024-1,45%-1,62110,31112,09110,01113,569M14.002
07/08/20240,57%0,63111,93111,66111,49112,582M2.940
06/08/2024-0,18%-0,20111,30111,60111,17112,473M7.477
05/08/2024-0,21%-0,23111,50110,51109,73112,114M6.268
02/08/2024-1,62%-1,84111,73114,04110,00114,1613M14.426
01/08/2024-1,49%-1,72113,57115,29113,01115,686M17.631
31/07/2024-0,94%-1,09115,29116,78115,15117,703M6.961
30/07/20240,62%0,72116,38116,41115,34116,925M11.725
29/07/2024-0,81%-0,95115,66116,98114,34117,255M8.044
26/07/20240,32%0,37116,61115,91115,91117,743M5.205
25/07/20240,48%0,55116,24115,69114,00117,474M9.449
24/07/20240,16%0,19115,69115,95115,23115,952M2.605
23/07/2024-0,03%-0,03115,50115,94115,50116,002M2.907
22/07/2024-0,84%-0,98115,53116,52115,15116,564M7.806
19/07/20240,50%0,58116,51115,93115,81116,652M4.541
18/07/2024-0,67%-0,78115,93116,30115,33116,693M3.341
17/07/20241,73%1,98116,71114,40114,17117,4210M10.259
16/07/20243,04%3,39114,73111,35111,35114,974M6.480
15/07/20240,52%0,58111,34110,60110,60112,284M10.480
12/07/20241,12%1,23110,76109,77109,77111,404M8.634
11/07/20240,79%0,86109,53108,80108,70109,943M6.078
10/07/20241,22%1,31108,67107,57107,57109,224M9.613
09/07/20240,48%0,51107,36107,16107,07107,873M5.710
08/07/2024-1,45%-1,57106,85108,42106,54109,3411M15.115
05/07/2024-0,17%-0,18108,42108,61107,63109,875M12.442
04/07/20242,33%2,47108,60106,40105,84108,854M4.803
03/07/2024-1,47%-1,58106,13108,10104,49108,4611M13.238
02/07/2024-0,17%-0,18107,71108,24107,12108,685M12.231
01/07/2024-3,34%-3,73107,89110,72107,20110,809M16.335
28/06/2024-1,50%-1,70111,62113,51111,00114,5710M21.140
27/06/2024-0,67%-0,77113,32114,09113,23114,882M6.694
26/06/20241,87%2,09114,09112,23112,15114,124M3.857
25/06/20241,21%1,34112,00110,88110,72112,352M5.066
24/06/2024-0,14%-0,15110,66110,81110,57111,513M4.762
21/06/2024-0,71%-0,79110,81111,57110,50112,394M14.242
20/06/2024-0,09%-0,10111,60111,70110,85112,414M8.713
19/06/20241,00%1,11111,70110,69109,00111,707M7.565
18/06/20240,03%0,03110,59110,70109,90111,003M3.633
17/06/2024-1,14%-1,27110,56111,80110,26111,804M8.428
14/06/20240,03%0,03111,83112,03111,11112,225M12.457
13/06/2024-1,37%-1,55111,80113,55111,40113,704M5.810
12/06/2024-1,22%-1,40113,35114,30113,20114,735M6.243
11/06/2024-1,26%-1,46114,75116,21113,66116,774M5.694
10/06/2024-1,46%-1,72116,21117,48116,06117,674M6.948
07/06/20240,41%0,48117,93116,96116,21118,0110M10.717
06/06/20241,01%1,18117,45115,90115,62118,408M6.164
05/06/20240,86%0,99116,27115,58115,19116,389M7.250
04/06/2024-0,41%-0,47115,28115,85115,23116,332M5.887
03/06/2024-0,30%-0,35115,75115,42115,20116,443M4.589
31/05/20241,00%1,15116,10115,24115,24116,903M7.346
29/05/2024-0,26%-0,30114,95115,23114,73116,705M10.174
28/05/2024-0,73%-0,85115,25116,10114,02116,324M7.263
27/05/2024-0,77%-0,90116,10117,00116,01117,053M6.988
24/05/20241,58%1,82117,00115,50115,20117,504M9.465
23/05/2024-1,24%-1,45115,18116,03114,58116,553M5.952
22/05/2024-0,40%-0,47116,63117,34116,41117,343M5.752
21/05/2024-0,34%-0,40117,10117,00116,45117,482M3.772
20/05/20240,88%1,02117,50116,48116,15117,503M8.578
17/05/20240,59%0,68116,48115,71115,36116,483M10.612
16/05/2024-0,75%-0,88115,80115,50114,95116,644M5.828
15/05/20240,16%0,19116,68116,49116,20116,952M5.079
14/05/2024-0,57%-0,67116,49117,16116,32117,692M4.046
13/05/2024-0,10%-0,12117,16117,40116,55117,794M5.832
10/05/20240,76%0,88117,28116,24115,50117,505M6.563
09/05/20240,19%0,22116,40116,18115,90116,403M5.076
08/05/20240,72%0,83116,18115,04115,00116,194M6.787
07/05/2024-0,13%-0,15115,35115,50114,45115,963M5.211
06/05/2024-0,08%-0,09115,50115,60115,45115,973M5.504
03/05/20241,09%1,25115,59114,34114,34115,793M7.789
02/05/2024-1,29%-1,49114,34115,00113,97115,594M11.807
30/04/20240,36%0,42115,83115,25115,25116,003M5.723
29/04/20240,81%0,93115,41114,48114,05115,905M6.991
26/04/20240,73%0,83114,48113,83113,71115,393M8.327
25/04/2024-0,79%-0,90113,65114,38113,26114,504M6.713
24/04/2024-0,48%-0,55114,55115,00114,01115,514M6.594
23/04/2024-0,16%-0,19115,10115,33114,50115,784M8.019
22/04/2024-1,38%-1,61115,29116,00115,05116,107M10.421
19/04/2024-0,08%-0,09116,90116,81116,30117,494M13.404
18/04/2024-0,58%-0,68116,99117,19116,05117,343M5.393
17/04/2024-0,52%-0,61117,67118,28117,00118,283M5.628
16/04/20240,07%0,08118,28118,10117,00118,284M5.108
15/04/2024-0,79%-0,94118,20119,00118,15119,005M6.875
12/04/20240,37%0,44119,14119,00118,58119,263M3.706
11/04/20240,08%0,09118,70118,70118,38118,752M3.729
10/04/20240,32%0,38118,61118,23118,23118,892M3.443
09/04/2024-0,44%-0,52118,23118,75118,22119,032M5.029
08/04/20240,47%0,55118,75118,44118,10119,123M10.373
05/04/2024-0,14%-0,16118,20118,86118,02119,304M7.496
04/04/2024-0,41%-0,49118,36118,85118,20119,883M6.707
03/04/20241,31%1,54118,85117,99117,75119,003M5.734
02/04/2024-0,74%-0,88117,31117,92117,10118,122M6.336
01/04/2024-0,85%-1,01118,19118,30116,99118,755M13.406
28/03/20240,82%0,97119,20118,28118,23119,324M10.018
27/03/2024--118,23118,14117,71118,283M8.806


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito