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
25/09/20200,11%0,14123,29123,20122,97123,743M658
24/09/2020-0,20%-0,25123,15123,40122,83123,854M882
23/09/2020-0,06%-0,07123,40123,49122,72123,964M1.994
22/09/20201,04%1,27123,47122,85122,80123,993M2.095
21/09/2020-0,41%-0,50122,20123,30121,52123,303M1.601
18/09/20200,57%0,69122,70122,11122,10123,003M3.504
17/09/2020-0,80%-0,98122,01123,50121,71123,635M4.506
16/09/2020-1,00%-1,24122,99124,25122,25124,405M2.761
15/09/20202,97%3,58124,23120,37120,37124,805M4.238
14/09/2020-0,05%-0,06120,65120,72120,00121,486M3.612
11/09/2020-0,25%-0,30120,71121,07120,40121,495M2.843
10/09/2020-0,73%-0,89121,01122,00120,60122,004M2.222
09/09/20201,16%1,40121,90120,50120,45122,004M1.780
08/09/2020-0,15%-0,18120,50120,68120,20121,403M1.684
04/09/20200,57%0,68120,68120,00119,80120,803M1.965
03/09/2020-1,40%-1,70120,00121,50119,80121,696M5.160
02/09/2020-0,89%-1,09121,70121,81120,89122,395M3.414
01/09/2020-0,18%-0,22122,79122,54120,73123,734M2.338
31/08/2020-0,40%-0,49123,01123,50123,00124,611M692
28/08/2020-1,44%-1,81123,50125,00123,06125,313M1.298
27/08/2020-1,33%-1,69125,31123,44122,60125,311M461
26/08/20200,63%0,79127,00126,21126,21127,971M733
25/08/20200,46%0,58126,21125,91125,73130,002M1.301
24/08/20200,83%1,03125,63124,86124,86125,941M546
21/08/20200,48%0,60124,60124,00123,91125,282M1.331
20/08/20200,59%0,73124,00123,27123,25124,001M932
19/08/20201,21%1,47123,27121,80121,50123,504M1.199
18/08/2020-2,02%-2,51121,80124,31121,52124,505M2.066
17/08/2020-0,15%-0,19124,31125,66123,49125,663M1.229
14/08/20200,36%0,45124,50124,00122,11125,003M1.129
13/08/20202,95%3,55124,05121,40120,50124,615M2.599
12/08/2020-4,43%-5,59120,50126,10120,01126,506M3.424
11/08/2020-5,00%-6,63126,09132,70125,03132,706M4.118
10/08/2020-0,96%-1,28132,72134,00130,00134,002M1.580
07/08/20200,15%0,20134,00134,40132,42134,501M1.547
06/08/20204,33%5,55133,80129,98128,31134,003M1.969
05/08/20200,69%0,88128,25128,00127,41130,702M725
04/08/2020-1,27%-1,64127,37130,00126,60130,972M868
03/08/2020-3,72%-4,99129,01134,01129,01134,642M917
31/07/20200,00%0,00134,00133,79132,00135,202M1.111
30/07/20202,05%2,69134,00132,80131,35134,001M1.082
29/07/2020-2,73%-3,69131,31135,00130,51136,893M2.476
28/07/20202,43%3,20135,00132,62132,25135,002M1.790
27/07/20200,37%0,49131,80131,31130,09133,462M657
24/07/2020-3,02%-4,09131,31136,19130,00136,193M1.649
23/07/20203,37%4,41135,40132,00130,00141,203M1.010
22/07/20203,14%3,99130,99127,00126,89131,453M880
21/07/2020-1,41%-1,81127,00129,23126,23130,493M1.707
20/07/20200,01%0,01128,81129,00128,55129,462M719
17/07/2020-0,16%-0,20128,80129,00128,63129,002M1.148
16/07/20201,70%2,16129,00127,25127,00129,002M2.742
15/07/20200,51%0,64126,84126,02126,02128,372M1.472
14/07/20200,31%0,39126,20125,85124,01129,874M1.262
13/07/2020-0,27%-0,34125,81128,00122,24128,473M2.525
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--99,64106,5097,59107,773M1.009


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito