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

papéis
mais

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
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
06/06/20240,40%0,0410,009,999,9810,05123K160
05/06/2024-0,10%-0,019,969,999,9310,08105K414
04/06/20240,20%0,029,979,969,9210,08350K407
03/06/2024-2,93%-0,309,9510,059,9310,13440K929
31/05/20240,49%0,0510,2510,1910,0710,35236K468
29/05/20241,39%0,1410,2010,0610,0110,387M1.424
28/05/20241,41%0,1410,069,949,9310,06349K606
27/05/2024-0,70%-0,079,929,959,8710,00699K1.798
24/05/2024-0,10%-0,019,9910,009,8810,07468K814
23/05/2024-0,40%-0,0410,0010,009,9910,10151K914
22/05/20240,20%0,0210,0410,059,9410,10479K820
21/05/2024-0,30%-0,0310,0210,0510,0210,06130K628
20/05/20240,30%0,0310,0510,0210,0010,0590K309
17/05/2024-0,40%-0,0410,0210,0610,0210,0662K167
16/05/20240,20%0,0210,0610,0410,0010,0653K239
15/05/20240,80%0,0810,049,999,9910,0552K224
14/05/2024-0,60%-0,069,9610,039,9310,05172K262
13/05/20240,50%0,0510,0210,009,9310,04166K284
10/05/2024-0,10%-0,019,979,989,9510,02151K309
09/05/20240,30%0,039,989,979,9110,06876K717
08/05/20240,00%0,009,9510,039,9310,04492K689
07/05/2024-0,50%-0,059,9510,029,9210,04518K417
06/05/20240,00%0,0010,0010,0410,0010,06104K257
03/05/2024-0,50%-0,0510,0010,0510,0010,10174K257
02/05/2024-0,50%-0,0510,0510,209,9810,20149K327
30/04/2024-0,88%-0,0910,1010,2010,0510,2493K406
29/04/20240,89%0,0910,1910,1310,0510,2087K412
26/04/20240,00%0,0010,1010,1010,0810,19171K857
25/04/2024-0,39%-0,0410,1010,1710,0510,23256K1.170
24/04/20240,20%0,0210,1410,1210,0310,1987K185
23/04/2024-0,30%-0,0310,1210,1510,0310,1578K247
22/04/20240,50%0,0510,1510,1310,0210,20154K253
19/04/20240,40%0,0410,1010,0610,0610,1568K173
18/04/2024-0,10%-0,0110,0610,0710,0510,10138K189
17/04/20240,50%0,0510,0710,0510,0510,07327K741
16/04/20240,50%0,0510,029,979,9710,07117K228
15/04/2024-0,80%-0,089,9710,089,9610,09484K791
12/04/20240,20%0,0210,0510,0510,0010,07102K228
11/04/20240,10%0,0110,0310,0410,0010,06181K191
10/04/20240,10%0,0110,0210,0410,0010,07137K317
09/04/2024-0,20%-0,0210,0110,0410,0010,07158K327
08/04/20240,30%0,0310,0310,0210,0010,08264K1.265
05/04/20240,30%0,0310,009,999,9710,06463K1.983
04/04/20240,20%0,029,9710,029,9410,06186K235
03/04/2024-0,50%-0,059,9510,009,9410,04214K253
02/04/20240,50%0,0510,009,979,9710,0078K197
01/04/2024-0,80%-0,089,959,919,8210,02411K4.062
28/03/2024-0,20%-0,0210,0310,059,9910,09342K2.837
27/03/20240,00%0,0010,0510,059,9410,09251K2.341
26/03/20240,50%0,0510,0510,009,9410,05215K538
25/03/20240,00%0,0010,0010,009,9910,06283K285
22/03/2024-0,20%-0,0210,0010,059,9710,05304K173
21/03/20240,00%0,0010,0210,049,9610,08207K205
20/03/20240,20%0,0210,0210,009,9510,04189K269
19/03/20240,91%0,0910,009,919,9110,00212K215
18/03/20242,80%0,279,919,809,669,98347K570
15/03/2024-2,63%-0,269,649,909,559,95289K653
14/03/20240,81%0,089,909,849,849,9137K267
13/03/20243,26%0,319,829,619,619,94395K1.310
12/03/2024-4,71%-0,479,519,989,379,99629K876
11/03/20240,00%0,009,989,989,959,98136K279
08/03/20240,10%0,019,989,999,9410,00247K233
07/03/20240,30%0,039,979,969,939,98183K343
06/03/20240,00%0,009,949,959,9210,00106K210
05/03/20240,71%0,079,949,879,879,96262K321
04/03/2024-0,70%-0,079,879,959,849,97244K684
01/03/2024-0,60%-0,069,949,969,909,96323K1.004
29/02/20240,50%0,0510,009,969,9610,03243K966
28/02/20240,51%0,059,959,909,8910,00399K1.405
27/02/2024-0,80%-0,089,9010,009,8910,00536K1.021
26/02/2024-0,10%-0,019,989,999,9710,08250K756
23/02/2024-0,20%-0,029,9910,009,9710,03174K2.759
22/02/20240,00%0,0010,0110,019,9510,01249K463
21/02/20240,30%0,0310,0110,009,9810,01108K354
20/02/2024-0,20%-0,029,9810,009,9710,002M1.062
19/02/2024-0,60%-0,0610,0010,089,9710,10246K589
16/02/2024-0,69%-0,0710,0610,159,9910,15549K1.052
15/02/20240,10%0,0110,1310,1210,0710,152M633
14/02/20240,60%0,0610,1210,1010,0310,12406K377
09/02/2024-0,10%-0,0110,0610,0910,0510,12293K479
08/02/2024-0,20%-0,0210,0710,1010,0010,11281K596
07/02/20240,10%0,0110,0910,0810,0710,11106K315
06/02/20240,50%0,0510,0810,0310,0210,0938K167
05/02/20240,10%0,0110,0310,029,9510,0996K535
02/02/2024-0,40%-0,0410,0210,069,9010,06203K498
01/02/2024-0,40%-0,0410,0610,0510,0010,0854K167
31/01/20240,00%0,0010,1010,0910,0610,15290K5.752
30/01/2024-0,20%-0,0210,1010,1210,0410,15378K249
29/01/2024-0,10%-0,0110,1210,1510,1210,15310K483
26/01/20241,00%0,1010,1310,1010,0910,15198K780
25/01/2024-1,18%-0,1210,0310,1510,0210,15230K775
24/01/20240,40%0,0410,1510,1110,0110,15304K3.738
23/01/20240,20%0,0210,1110,1210,0910,1259K163
22/01/2024-0,20%-0,0210,0910,1110,0610,1490K277
19/01/20240,90%0,0910,1110,0610,0110,1169K189
18/01/20241,73%0,1710,029,859,8110,07292K479
17/01/2024-2,48%-0,259,8510,089,7910,101M1.913
16/01/20240,20%0,0210,1010,089,8710,15200K528
15/01/20240,70%0,0710,0810,1010,0310,1057K634
12/01/20240,10%0,0110,0110,009,9910,12115K1.793
11/01/20240,00%0,0010,0010,009,9910,00202K453
10/01/2024-1,57%-0,1610,0010,199,9910,20211K440
09/01/2024-0,20%-0,0210,1610,2010,0710,2187K288
08/01/20240,49%0,0510,1810,1410,1310,2074K307
05/01/20240,30%0,0310,1310,1210,1010,1475K163
04/01/2024--10,1010,0010,0010,21101K192


*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