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: LIFE11

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
12/12/20241,58%0,138,388,258,078,38617K1.252
11/12/20241,85%0,158,258,108,098,431M2.802
10/12/2024-5,04%-0,438,108,558,108,682M3.664
09/12/2024-2,74%-0,248,538,658,518,76986K3.926
06/12/2024-2,66%-0,248,779,008,659,002M2.256
05/12/2024-2,49%-0,239,019,248,539,241M4.037
04/12/20240,54%0,059,249,159,009,28695K1.644
03/12/2024-1,82%-0,179,199,209,159,37549K2.729
02/12/2024-1,99%-0,199,369,599,279,632M7.157
29/11/20243,02%0,289,559,269,159,602M7.593
28/11/2024-0,75%-0,079,279,359,129,502M5.362
27/11/2024-1,06%-0,109,349,339,339,46812K1.600
26/11/20241,29%0,129,449,399,339,481M10.292
25/11/2024-1,27%-0,129,329,459,319,451M3.812
22/11/2024-0,11%-0,019,449,479,379,48600K2.484
21/11/2024-0,63%-0,069,459,519,369,51506K1.528
19/11/20240,85%0,089,519,409,309,581M2.973
18/11/2024-1,46%-0,149,439,569,139,561M2.001
14/11/20240,31%0,039,579,539,329,582M4.301
13/11/20240,32%0,039,549,509,499,66698K2.240
12/11/2024-1,86%-0,189,519,689,509,69465K643
11/11/2024-1,02%-0,109,699,839,609,88468K3.065
08/11/20240,41%0,049,799,849,649,87557K1.220
07/11/20240,52%0,059,759,659,569,80643K1.850
06/11/2024-2,32%-0,239,709,689,479,901M2.274
05/11/20244,53%0,439,939,429,429,932M8.854
04/11/2024-2,96%-0,299,509,689,359,791M1.680
01/11/2024-2,10%-0,219,799,889,549,91514K3.120
31/10/20241,01%0,1010,009,869,8510,00345K1.659
30/10/20240,00%0,009,909,989,789,98604K3.861
29/10/2024-0,10%-0,019,909,979,839,971M3.744
28/10/2024-0,90%-0,099,9110,009,8710,02532K3.725
25/10/20240,91%0,0910,009,929,8210,02925K4.189
24/10/20240,00%0,009,919,959,779,961M1.543
23/10/2024-0,80%-0,089,919,989,9010,06856K2.509
22/10/20240,60%0,069,999,959,9110,091M4.840
21/10/2024-0,20%-0,029,9310,059,9110,07539K1.291
18/10/20240,20%0,029,959,969,5110,043M4.017
17/10/2024-0,70%-0,079,939,979,9210,09618K835
16/10/2024-1,19%-0,1210,0010,049,9510,11709K1.549
15/10/20241,50%0,1510,1210,009,9710,12601K1.035
14/10/2024-0,80%-0,089,9710,009,9310,10879K3.382
11/10/2024-0,50%-0,0510,0510,009,8710,121M11.791
10/10/2024-0,39%-0,0410,1010,2010,0110,31812K1.849
09/10/2024-0,88%-0,0910,1410,2310,1110,331M3.444
08/10/2024-0,68%-0,0710,2310,2910,1510,35666K921
07/10/20241,28%0,1310,3010,1710,1210,34641K1.153
04/10/20240,10%0,0110,1710,1510,0310,26426K1.413
03/10/20240,00%0,0010,1610,2710,1110,35364K1.102
02/10/20241,60%0,1610,1610,1510,0510,36368K499
01/10/2024-3,47%-0,3610,0010,3510,0010,35614K1.823
30/09/20240,10%0,0110,3610,3410,2810,361M2.050
27/09/2024-0,29%-0,0310,3510,4010,3010,40292K423
26/09/20240,29%0,0310,3810,3510,2510,38468K2.658
25/09/2024-1,62%-0,1710,3510,4310,3010,52510K956
24/09/2024-0,19%-0,0210,5210,5310,4310,54551K536
23/09/2024-0,19%-0,0210,5410,5610,5010,58269K876
20/09/20240,76%0,0810,5610,5210,4310,56574K2.864
19/09/20240,38%0,0410,4810,5010,3510,50243K303
18/09/20240,58%0,0610,4410,4010,3810,49297K446
17/09/2024-0,19%-0,0210,3810,4010,3110,40446K2.202
16/09/20240,48%0,0510,4010,3910,3510,40203K594
13/09/20240,68%0,0710,3510,3310,2810,39180K1.711
12/09/2024-0,68%-0,0710,2810,3310,2810,40475K431
11/09/20240,00%0,0010,3510,4010,3010,40291K456
10/09/20240,00%0,0010,3510,3510,3510,40255K560
09/09/2024-0,38%-0,0410,3510,3910,3210,40434K917
06/09/20240,39%0,0410,3910,3510,2810,40482K3.754
05/09/2024-0,38%-0,0410,3510,3110,2910,40184K465
04/09/20240,39%0,0410,3910,4010,3010,40249K671
03/09/20240,58%0,0610,3510,2910,2910,49637K1.039
02/09/2024-2,46%-0,2610,2910,4210,2910,50522K1.033
30/08/20240,67%0,0710,5510,5810,4310,61568K1.454
29/08/20240,19%0,0210,4810,7010,4410,701M4.229
28/08/2024-0,29%-0,0310,4610,5310,4010,771M1.336
27/08/20241,35%0,1410,4910,3510,3410,521M2.122
26/08/2024-1,80%-0,1910,3510,5810,3510,601M1.175
23/08/20240,29%0,0310,5410,5610,4610,58417K2.365
22/08/20240,57%0,0610,5110,5910,4010,60721K956
21/08/2024-0,10%-0,0110,4510,5410,4310,62638K448
20/08/2024-0,38%-0,0410,4610,5510,4310,55358K397
19/08/20240,00%0,0010,5010,5110,3510,60542K514
16/08/20240,00%0,0010,5010,5810,4510,60258K2.475
15/08/2024-0,47%-0,0510,5010,6010,4010,60344K449
14/08/20240,19%0,0210,5510,6410,5010,66261K352
13/08/20240,29%0,0310,5310,5610,5110,56147K307
12/08/2024-0,38%-0,0410,5010,5810,4510,63231K347
09/08/2024-0,57%-0,0610,5410,6010,4410,60317K1.937
08/08/20240,95%0,1010,6010,6010,4010,60373K560
07/08/20240,00%0,0010,5010,5010,3610,50231K615
06/08/20241,84%0,1910,5010,3110,3010,50196K374
05/08/2024-1,62%-0,1710,3110,5510,2510,55319K468
02/08/2024-0,95%-0,1010,4810,6510,3110,65401K1.227
01/08/20240,38%0,0410,5810,4810,1610,802M2.108
31/07/2024-0,09%-0,0110,5410,5610,3310,65301K929
30/07/20240,57%0,0610,5510,4910,3210,55526K5.000
29/07/20240,00%0,0010,4910,4910,2210,49681K1.241
26/07/20240,10%0,0110,4910,4810,4210,52102K1.474
25/07/2024-0,10%-0,0110,4810,4910,4510,50226K279
24/07/20240,00%0,0010,4910,5210,3610,56352K303
23/07/20240,10%0,0110,4910,3310,3310,49211K595
22/07/2024-0,10%-0,0110,4810,5010,2210,50401K473
19/07/20240,96%0,1010,4910,4210,2510,52319K1.038
18/07/20241,27%0,1310,3910,2910,2610,56572K408
17/07/2024-0,19%-0,0210,2610,2810,1910,32306K439
16/07/2024-0,10%-0,0110,2810,2910,1010,32547K430
15/07/20240,10%0,0110,2910,2810,1210,29240K449
12/07/20240,59%0,0610,2810,1010,1010,29215K1.517
11/07/20240,10%0,0110,2210,2210,2010,30150K196
10/07/20240,10%0,0110,2110,2010,1510,2278K216
09/07/20240,79%0,0810,2010,2110,1310,2356K197
08/07/2024-0,10%-0,0110,1210,1610,1210,20128K565
05/07/2024-0,69%-0,0710,1310,1210,1010,17165K1.238
04/07/20241,90%0,1910,2010,039,9810,2082K301
03/07/20240,10%0,0110,0110,029,9510,03142K358
02/07/2024-0,30%-0,0310,0010,039,9610,03214K2.108
01/07/2024-3,19%-0,3310,0310,0010,0010,16202K453
28/06/20242,07%0,2110,3610,159,9810,451M5.385
27/06/20241,00%0,1010,1510,0110,0110,15152K2.834
26/06/20240,20%0,0210,0510,0310,0310,15120K302
25/06/20240,40%0,0410,039,999,8810,07455K367
24/06/2024-0,10%-0,019,9910,109,9010,12587K567
21/06/20240,00%0,0010,0010,029,9710,20487K1.155
20/06/20240,20%0,0210,0010,029,9910,0343K249
19/06/2024-0,30%-0,039,989,989,9710,0351K256
18/06/20240,20%0,0210,019,999,9910,0554K271
17/06/2024-0,30%-0,039,9910,039,9410,05194K361
14/06/20240,30%0,0310,0210,0210,0010,0549K809
13/06/20240,20%0,029,999,979,9210,04222K251
12/06/2024-0,20%-0,029,979,969,9610,0271K366
11/06/2024-0,50%-0,059,9910,059,9210,05449K346
10/06/20240,00%0,0010,0410,059,9910,0549K271
07/06/20240,40%0,0410,0410,009,9610,0870K1.517
06/06/2024--10,009,999,9810,05123K160


*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