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
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
11/02/2025-1,28%-0,118,498,698,378,77509K2.523
10/02/2025-6,83%-0,638,608,878,458,951M2.577
07/02/20258,08%0,699,238,638,499,231M3.745
06/02/20251,67%0,148,548,428,418,54267K956
05/02/2025-1,18%-0,108,408,508,338,531M3.354
04/02/2025-1,05%-0,098,508,588,508,62537K5.331
03/02/2025-2,05%-0,188,598,608,458,60901K3.959
31/01/20252,10%0,188,778,688,538,86769K2.307
30/01/20251,18%0,108,598,498,458,60961K2.202
29/01/2025-1,28%-0,118,498,598,478,60953K1.579
28/01/20250,47%0,048,608,598,508,60268K4.247
27/01/2025-0,47%-0,048,568,608,458,60562K1.337
24/01/2025-1,15%-0,108,608,438,438,70296K6.016
23/01/20251,64%0,148,708,568,318,76300K1.358
22/01/20250,47%0,048,568,558,398,62413K4.508
21/01/20253,78%0,318,528,298,168,52506K2.946
20/01/2025-0,61%-0,058,218,358,058,39614K4.433
17/01/2025-2,82%-0,248,268,578,108,57708K3.893
16/01/20250,00%0,008,508,598,308,59691K2.182
15/01/20250,12%0,018,508,418,418,60418K3.130
14/01/2025-1,05%-0,098,498,778,458,77874K1.304
13/01/2025-4,88%-0,448,589,068,459,21861K2.481
10/01/2025-6,24%-0,609,029,088,909,59810K2.594
09/01/202511,21%0,979,628,738,559,62752K1.292
08/01/2025-3,46%-0,318,658,978,619,27656K2.914
07/01/20254,07%0,358,968,598,579,271.000K10.945
06/01/20252,26%0,198,618,438,438,73314K3.236
03/01/2025-1,98%-0,178,428,688,398,73234K1.559
02/01/2025-0,46%-0,048,598,728,488,79227K1.727
30/12/2024-0,23%-0,028,638,758,308,89531K1.128
27/12/20242,13%0,188,658,478,438,79564K6.890
26/12/20242,92%0,248,478,238,208,47539K5.087
23/12/20241,48%0,128,238,007,758,491M5.966
20/12/20242,66%0,218,117,957,738,11771K5.267
19/12/2024-3,19%-0,267,908,257,598,251M6.640
18/12/2024-1,69%-0,148,168,337,928,33620K5.576
17/12/20240,24%0,028,308,288,108,37672K1.977
16/12/2024-0,72%-0,068,288,278,118,34604K2.020
13/12/2024-0,48%-0,048,348,208,118,39578K4.105
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--10,3510,3110,2910,40184K465


*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