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: LVOL11

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
17/04/20250,76%0,77102,27101,50101,22103,4180K319
16/04/2025-0,37%-0,38101,50102,02101,17102,0243K224
15/04/2025-0,13%-0,13101,88101,77101,30102,1742K217
14/04/20251,32%1,33102,01101,29101,14102,20139K321
11/04/20251,02%1,02100,68100,2299,49100,99168K317
10/04/2025-0,89%-0,8999,6699,7899,15100,33361K227
09/04/20251,85%1,83100,5597,8397,73101,22146K224
08/04/20250,10%0,1098,7298,3998,3699,7171K227
07/04/2025-1,42%-1,4298,6299,0097,71100,16290K71
04/04/2025-1,99%-2,03100,04100,2099,79100,45136K233
03/04/20251,27%1,28102,07102,24101,61102,81384K220
02/04/20250,06%0,06100,79101,73100,37101,7355K213
01/04/20250,76%0,76100,7398,0698,06100,90114K27
31/03/2025-0,83%-0,8499,97100,4099,88101,61144K27
28/03/2025-0,67%-0,68100,81101,12100,43101,99363K238
27/03/20250,25%0,25101,49102,26101,13102,2644K316
26/03/20250,18%0,18101,24101,43100,88101,4399K24
25/03/20250,59%0,59101,06101,48100,85101,7992K317
24/03/2025-0,96%-0,97100,47102,46100,36102,46198K237
21/03/20250,13%0,13101,44101,56101,03101,5664K209
20/03/2025-0,44%-0,45101,31101,60101,08101,7297K221
19/03/20250,53%0,54101,76101,14101,14102,48211K238
18/03/20250,37%0,37101,22100,18100,18101,8877K224
17/03/20251,20%1,20100,85100,6098,15101,4661K244
14/03/20251,89%1,8599,6598,4098,3099,8087K227
13/03/20251,33%1,2897,8097,1296,0697,8661K218
12/03/2025-0,09%-0,0996,5296,7396,1896,7314K20
11/03/2025-0,86%-0,8496,6197,3795,9797,3743K229
10/03/2025-0,24%-0,2397,4597,4995,1897,7181K223
07/03/20251,20%1,1697,6896,1093,0098,0432K231
06/03/20250,62%0,5996,5295,5295,5296,8349K35
05/03/20250,81%0,7795,9395,0095,0096,0729K221
28/02/2025-1,46%-1,4195,1696,6595,0896,9164K328
27/02/20250,02%0,0296,5796,7496,5097,5939K318
26/02/2025-1,00%-0,9896,5598,5196,5498,5149K317
25/02/20250,59%0,5797,5397,2996,9597,9248K321
24/02/2025-0,86%-0,8496,9697,6096,7098,03513K222
21/02/20250,10%0,1097,8097,7097,2398,0052K133
20/02/20250,07%0,0797,7097,7097,1998,0956K419
19/02/2025-0,59%-0,5897,6397,5297,3898,0035K315
18/02/2025-0,19%-0,1998,2198,9597,8198,9542K220
17/02/20250,38%0,3798,4098,0396,5999,0575K331
14/02/20252,20%2,1198,0396,7296,7298,42217K319
13/02/20250,33%0,3295,9295,8495,2995,92106K16
12/02/2025-1,24%-1,2095,6096,5295,4796,8159K329
11/02/20251,31%1,2596,8095,8395,8397,0052K322
10/02/20250,38%0,3695,5595,3495,3496,0227K183
07/02/2025-0,76%-0,7395,1995,7495,1096,3048K231
06/02/20250,07%0,0795,9296,0195,6496,2036K136
05/02/20250,38%0,3695,8595,8295,2896,11148K215
04/02/2025-0,27%-0,2695,4996,0095,2096,00168K21
03/02/20250,32%0,3195,7595,4295,4296,10136K39
31/01/2025-0,44%-0,4295,4496,8295,4496,8271K25
30/01/20252,47%2,3195,8694,4994,4996,2025K88
29/01/2025-0,67%-0,6393,5594,8093,5594,8034K22
28/01/2025-0,53%-0,5094,1894,7094,1194,70106K19
27/01/20252,63%2,4394,6892,5592,5594,685M35
24/01/20250,02%0,0292,2592,1692,1693,003M22
23/01/2025-0,53%-0,4992,2392,8992,2393,475M19
22/01/20250,18%0,1792,7292,9992,6393,0244K221
21/01/20250,52%0,4892,5592,0792,0192,8152K21
20/01/20250,23%0,2192,0791,5491,2092,3614K37
17/01/20250,95%0,8691,8691,1590,9492,1735K223
16/01/2025-0,95%-0,8791,0091,3490,7391,4825K220
15/01/20252,36%2,1291,8790,6089,9791,88115K202
14/01/20250,32%0,2989,7589,9789,0489,9728K216
13/01/20250,15%0,1389,4689,8789,3089,8732K232
10/01/2025-1,05%-0,9589,3390,3889,3090,3851K242
09/01/20250,27%0,2490,2890,5390,1190,8179K20
08/01/2025-1,30%-1,1990,0491,3889,9891,3824K219
07/01/20250,92%0,8391,2391,1290,9691,3912K34
06/01/20251,20%1,0790,4090,2390,0091,5544K26
03/01/2025-1,00%-0,9089,3390,0089,3290,8622K35
02/01/2025-1,00%-0,9190,2391,0089,7091,1344K56
30/12/2024-0,20%-0,1891,1491,4490,0191,4441K44
27/12/2024-0,36%-0,3391,3292,5291,3292,5210K27
26/12/2024-0,17%-0,1691,6592,7391,6595,0010K34
23/12/2024-2,07%-1,9491,8193,7491,8195,0333K40
20/12/20240,89%0,8393,7593,4792,0693,75125K240
19/12/20241,11%1,0292,9292,8292,8293,40108K25
18/12/2024-3,52%-3,3591,9095,1991,9095,1966K220
17/12/20241,32%1,2495,2594,0194,0195,8031K224
16/12/2024-1,14%-1,0894,0195,0094,0195,0954K245
13/12/2024-0,73%-0,7095,0996,4995,0096,4930K31
12/12/2024-2,62%-2,5895,7998,2595,6498,25206K235
11/12/20241,05%1,0298,3797,4596,6299,3028K215
10/12/20240,80%0,7797,3596,4096,4097,6363K212
09/12/20240,48%0,4696,5896,6496,2797,31118K251
06/12/2024-1,09%-1,0696,1296,8796,0697,1093K237
05/12/20241,23%1,1897,1898,2096,6598,2043K99
04/12/2024-0,29%-0,2896,0096,9795,9096,9751K33
03/12/20241,37%1,3096,2895,9295,6296,2841K134
02/12/2024-0,39%-0,3794,9894,8693,9195,6883K153
29/11/20240,42%0,4095,3594,7494,2095,9289K138
28/11/2024-1,86%-1,8094,9595,8494,8896,7097K141
27/11/2024-1,90%-1,8796,7599,2996,7599,56133K131
26/11/20240,55%0,5498,6298,0596,3699,0854K226
25/11/20240,83%0,8198,0896,6396,6398,6628K92
22/11/20241,44%1,3897,2796,8696,0297,2724K117
21/11/2024-1,15%-1,1295,8997,0695,8997,1455K149
19/11/20240,79%0,7697,0196,1996,0397,3472K123
18/11/2024-0,47%-0,4596,2596,7096,2597,2449K157
14/11/2024-0,29%-0,2896,7096,4396,4397,4765K143
13/11/20240,20%0,1996,9897,1396,3897,13104K134
12/11/2024-0,96%-0,9496,7998,5796,1698,5743K132
11/11/20240,07%0,0797,7398,0096,0698,00145K145
08/11/2024-1,40%-1,3997,6697,1597,1598,1742K144
07/11/2024-0,27%-0,2799,0599,4398,79100,4117K32
06/11/2024-0,36%-0,3699,32100,0997,10100,0936K150
05/11/20240,13%0,1399,6899,8999,0999,8947K126
04/11/20241,62%1,5999,5598,8497,0599,76220K143
01/11/2024-0,85%-0,8497,9698,9297,88100,8488K134
31/10/2024-0,55%-0,5598,8098,5098,5099,9537K124
30/10/20240,57%0,5699,3599,0798,7999,6493K94
29/10/2024-0,76%-0,7698,79100,2798,79100,2761K128
28/10/20240,64%0,6399,5599,8599,55100,1136K131
25/10/2024-0,33%-0,3398,9299,7598,9299,7522K117
24/10/20240,47%0,4699,2598,8098,6599,4684K126
23/10/2024-0,37%-0,3798,7998,7198,4299,0750K135
22/10/2024-0,56%-0,5699,1698,8298,7899,5734K122
21/10/2024-0,06%-0,0699,72100,0099,27100,1737K68
18/10/20240,13%0,1399,78100,1899,41100,3946K138
17/10/2024-0,64%-0,6499,6599,9099,1699,9050K127
16/10/20240,62%0,62100,29100,5599,49100,74121K139
15/10/20240,25%0,2599,6799,4299,23100,39106K150
14/10/20240,68%0,6799,4298,9198,00100,3070K151
11/10/2024-0,56%-0,5698,7599,3298,6699,32177K163
10/10/20240,11%0,1199,3199,6099,2499,7433K131
09/10/2024-1,26%-1,2799,20100,5099,20100,5093K138
08/10/2024-0,43%-0,43100,47100,89100,00100,8939K142
07/10/20240,01%0,01100,90101,89100,16101,8959K60
04/10/20240,10%0,10100,89100,99100,63101,1135K39
03/10/2024-1,54%-1,58100,79102,69100,75102,69264K48
02/10/2024--102,37102,70102,37103,3547K30


*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

© 2017-2025 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