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
26/08/20250,36%0,038,458,468,398,48805K8.738
25/08/2025-1,64%-0,148,428,568,418,591M11.256
22/08/2025-0,12%-0,018,568,618,538,61732K8.259
21/08/20250,12%0,018,578,628,538,62548K3.665
20/08/2025-0,12%-0,018,568,568,558,62458K3.444
19/08/20250,00%0,008,578,578,508,59577K1.901
18/08/20250,47%0,048,578,538,518,62677K1.572
15/08/20250,24%0,028,538,508,498,54484K3.492
14/08/2025-0,35%-0,038,518,548,488,55587K4.267
13/08/20250,83%0,078,548,488,488,56828K3.353
12/08/2025-0,70%-0,068,478,538,448,561M4.722
11/08/2025-0,70%-0,068,538,578,538,59438K2.655
08/08/20250,82%0,078,598,558,528,62330K3.166
07/08/20251,19%0,108,528,468,468,571M2.743
06/08/2025-3,99%-0,358,428,758,418,752M4.033
05/08/2025-0,90%-0,088,778,848,778,84268K947
04/08/20250,57%0,058,858,858,798,92308K2.364
01/08/2025-1,57%-0,148,808,908,658,92544K3.510
31/07/2025-0,22%-0,028,948,998,888,99453K3.808
30/07/20251,01%0,098,968,938,909,00421K1.019
29/07/2025-0,78%-0,078,878,948,858,94420K2.530
28/07/20250,79%0,078,948,878,858,96720K1.040
25/07/2025-0,78%-0,078,878,928,858,98460K4.758
24/07/20250,34%0,038,948,858,839,00666K3.688
23/07/20251,02%0,098,918,888,858,94529K2.767
22/07/2025-1,45%-0,138,828,888,808,99906K5.116
21/07/20250,11%0,018,958,908,858,95654K3.121
18/07/20250,22%0,028,948,908,888,99440K2.224
17/07/2025-0,67%-0,068,929,048,869,04537K2.143
16/07/2025-0,22%-0,028,989,048,909,04536K4.028
15/07/2025-0,44%-0,049,009,038,919,04350K1.522
14/07/20251,23%0,119,048,928,929,04476K3.288
11/07/2025-0,78%-0,078,938,978,909,001M3.061
10/07/20251,69%0,159,008,888,859,00979K3.505
09/07/2025-0,56%-0,058,858,898,838,92673K4.674
08/07/20250,68%0,068,908,878,838,95422K2.749
07/07/2025-0,79%-0,078,848,858,808,90512K4.045
04/07/2025-0,22%-0,028,918,968,809,00969K4.166
03/07/2025-0,78%-0,078,938,898,899,00318K1.834
02/07/20252,39%0,219,008,738,739,00761K4.686
01/07/2025-1,79%-0,168,798,838,718,871M1.217
27/06/20250,90%0,088,958,978,818,982M5.125
26/06/2025-0,67%-0,068,878,908,859,021M1.940
25/06/20251,25%0,118,938,868,818,98857K3.712
24/06/2025-0,68%-0,068,828,888,778,89412K3.797
23/06/20250,68%0,068,888,848,798,90645K4.178
20/06/20250,34%0,038,828,738,738,82381K1.302
18/06/20250,11%0,018,798,808,718,82426K2.837
17/06/20250,92%0,088,788,708,608,83750K6.947
16/06/20250,93%0,088,708,658,648,79381K3.368
13/06/20251,77%0,158,628,518,428,65552K3.897
12/06/2025-1,63%-0,148,478,648,368,681M6.159
11/06/2025-0,35%-0,038,618,738,598,74507K3.361
10/06/2025-0,92%-0,088,648,798,608,79997K8.018
09/06/2025-1,25%-0,118,728,738,688,861M6.903
06/06/20250,91%0,088,838,758,758,88954K5.754
05/06/2025-1,57%-0,148,758,898,738,89920K6.808
04/06/20250,68%0,068,898,788,718,992M7.138
03/06/20252,08%0,188,838,698,658,841M6.010
02/06/2025-1,70%-0,158,658,708,648,71606K3.370
30/05/20250,34%0,038,808,808,748,81615K3.019
29/05/20250,23%0,028,778,758,738,81740K5.738
28/05/2025-0,46%-0,048,758,798,718,79830K6.191
27/05/20250,00%0,008,798,768,728,79640K5.730
26/05/20250,46%0,048,798,848,738,84815K9.377
23/05/2025-0,23%-0,028,758,808,728,86518K3.526
22/05/2025-0,11%-0,018,778,828,728,82567K4.104
21/05/2025-0,23%-0,028,788,828,738,86563K3.228
20/05/20250,69%0,068,808,768,728,87459K3.398
19/05/20250,23%0,028,748,848,688,84805K2.944
16/05/20250,23%0,028,728,748,728,82432K3.611
15/05/20250,69%0,068,708,668,638,72557K3.222
14/05/20250,00%0,008,648,708,648,73362K1.096
13/05/2025-0,23%-0,028,648,668,628,73777K5.953
12/05/20250,00%0,008,668,758,648,75451K6.637
09/05/2025-0,23%-0,028,668,708,638,74690K6.439
08/05/20250,12%0,018,688,678,638,70375K1.315
07/05/2025-0,34%-0,038,678,718,638,711M1.830
06/05/2025-0,34%-0,038,708,668,628,76823K1.420
05/05/20250,46%0,048,738,758,648,78548K1.474
02/05/2025-2,25%-0,208,698,808,628,81601K2.757
30/04/20250,11%0,018,898,868,848,91935K7.441
29/04/2025-0,45%-0,048,888,928,818,921M7.206
28/04/20250,90%0,088,928,878,758,94939K4.451
25/04/2025-0,23%-0,028,848,868,818,87726K3.814
24/04/20250,00%0,008,868,868,818,87460K4.589
23/04/20250,91%0,088,868,788,728,86350K3.849
22/04/2025-1,01%-0,098,788,878,658,96839K5.356
17/04/20251,49%0,138,878,808,728,981M1.363
16/04/20250,23%0,028,748,638,638,78369K1.520
15/04/20250,00%0,008,728,748,658,78384K1.036
14/04/2025-0,46%-0,048,728,758,628,87575K3.136
11/04/20251,27%0,118,768,748,618,88444K2.096
10/04/2025-0,46%-0,048,658,788,628,81253K1.068
09/04/20251,05%0,098,698,588,518,89429K2.121
08/04/2025-0,58%-0,058,608,848,558,85329K5.932
07/04/20251,41%0,128,658,618,408,85652K4.214
04/04/2025-1,95%-0,178,538,708,458,79605K4.391
03/04/2025-1,69%-0,158,708,858,708,85351K2.339
02/04/20250,57%0,058,858,788,718,85354K2.334
01/04/2025-2,11%-0,198,808,878,708,89942K4.177
31/03/20251,70%0,158,998,918,798,99996K4.276
28/03/20251,03%0,098,848,798,738,87804K12.160
27/03/20250,00%0,008,758,758,658,77487K2.950
26/03/20250,00%0,008,758,758,668,76529K2.769
25/03/20250,69%0,068,758,708,688,78444K4.054
24/03/20250,00%0,008,698,698,618,79868K1.900
21/03/20250,46%0,048,698,668,578,70693K3.578
20/03/20251,41%0,128,658,528,498,69894K3.989
19/03/20250,71%0,068,538,478,458,54465K5.879
18/03/20250,00%0,008,478,468,408,47401K2.337
17/03/20251,19%0,108,478,388,388,48331K1.034
14/03/2025-2,56%-0,228,378,448,288,533M3.269
13/03/20253,49%0,298,598,398,308,601M4.703
12/03/20250,73%0,068,308,278,208,30562K1.779
11/03/2025-0,72%-0,068,248,368,208,361M3.266
10/03/2025-0,60%-0,058,308,338,238,41487K1.335
07/03/20251,33%0,118,358,238,158,35763K7.524
06/03/2025-2,83%-0,248,248,358,168,461M1.770
05/03/2025-1,40%-0,128,488,408,328,48377K656
28/02/20250,47%0,048,608,618,528,69789K1.625
27/02/20250,71%0,068,568,588,438,59321K1.123
26/02/2025-1,39%-0,128,508,628,368,62461K3.625
25/02/20250,58%0,058,628,668,588,77209K1.208
24/02/2025-0,35%-0,038,578,608,548,80589K2.900
21/02/20251,90%0,168,608,508,458,61192K1.903
20/02/20250,00%0,008,448,498,408,54460K1.368
19/02/20250,00%0,008,448,448,358,48613K4.940
18/02/2025-1,52%-0,138,448,588,338,58529K3.508
17/02/20252,51%0,218,578,408,378,59515K2.410
14/02/2025-0,12%-0,018,368,468,218,49545K1.842
13/02/20251,45%0,128,378,338,258,39304K578
12/02/2025-2,83%-0,248,258,488,218,51661K1.740
11/02/2025--8,498,698,378,77509K2.523


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar