papéis
login
mais

Cotação atual, histórico e gráfico do papel: LILY34

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
18/05/2022-0,87%-6,45735,30747,19733,48747,19451K109
17/05/2022-2,06%-15,60741,75741,76726,56754,68157K109
16/05/20222,25%16,67757,35740,68740,68773,0030K7
13/05/2022-0,31%-2,28740,68741,30728,25749,0021K12
12/05/20220,28%2,09742,96740,74731,00742,9687K6
11/05/20220,64%4,69740,87738,64738,64740,873K3
10/05/2022-1,15%-8,57736,18735,05734,35736,6592K6
09/05/20220,01%0,08744,75744,67738,74750,32145K7
06/05/20222,32%16,86744,67740,40737,30744,6763K4
05/05/20220,89%6,45727,81735,00727,81735,0026K3
04/05/20221,24%8,84721,36726,48721,36726,8574K3
03/05/2022-2,49%-18,21712,52724,16712,52725,62321K11
02/05/20220,88%6,36730,73718,94715,35734,38491K255
29/04/2022-2,09%-15,45724,37729,27712,48729,27834K11
28/04/20224,20%29,82739,82737,90737,90740,1481K6
27/04/20220,62%4,40710,00710,00710,00710,7512K3
26/04/20221,85%12,82705,60709,38705,60709,3811K2
25/04/20223,40%22,78692,78676,03676,03692,7888K2
22/04/2022-1,63%-11,13670,00672,05670,00673,07368K5
20/04/2022-1,71%-11,87681,13681,13681,13681,138K1
19/04/20220,25%1,70693,00693,00693,00693,0012K1
18/04/2022-2,46%-17,43691,30694,77691,30694,7717K10
14/04/2022-0,07%-0,47708,73713,46708,73713,4623K7
13/04/2022-1,35%-9,71709,20707,46707,46709,2075K3
12/04/2022-0,70%-5,09718,91718,91718,91718,917181
11/04/2022-1,46%-10,74724,00730,02721,97730,0243K4
08/04/20220,44%3,22734,74735,11730,73735,11165K6
07/04/20221,99%14,27731,52731,52731,52731,529K1
06/04/20225,37%36,53717,25705,39705,39717,25590K5
05/04/20221,00%6,75680,72689,16680,72689,1631K6
04/04/2022-1,63%-11,20673,97673,88673,88673,97128K2
01/04/2022-0,50%-3,45685,17685,17685,17685,17144K1
31/03/20220,00%0,00688,62686,70686,70688,628K3
30/03/20220,30%2,07688,62690,92687,23694,57342K303
29/03/2022-1,12%-7,81686,55688,18685,90688,1832K5
28/03/20220,90%6,18694,36691,38691,38694,36327K4
25/03/2022-0,56%-3,89688,18688,18688,18688,1841K1
24/03/20220,27%1,87692,07691,38689,31696,2167K81
23/03/2022-1,41%-9,86690,20693,72689,50694,40155K12
22/03/2022-2,83%-20,37700,06697,93696,51700,7722K21
21/03/2022-0,14%-1,02720,43716,40716,40720,43149K2
18/03/20220,85%6,10721,45727,61721,14727,61225K4
17/03/20221,08%7,61715,35707,75707,75716,10106K6
16/03/2022-0,06%-0,42707,74709,06704,66709,06127K8
15/03/20222,73%18,85708,16710,00708,16713,46190K31
14/03/20222,22%15,00689,31688,86688,86689,3110K4
11/03/20221,20%7,97674,31678,24674,31678,24549K3
10/03/20221,42%9,32666,34660,81660,81669,7019K3
09/03/2022-1,09%-7,25657,02653,40653,40666,60414K108
08/03/2022-0,09%-0,62664,27666,66662,07666,66141K3
07/03/20220,45%2,95664,89660,00660,00664,8932K2
04/03/20221,75%11,38661,94662,58661,94663,27348K3
03/03/20220,90%5,81650,56646,30642,20650,65482K100
02/03/20220,44%2,82644,75647,00644,75648,00542K4
25/02/20222,64%16,51641,93625,58625,58649,81249K88
24/02/20224,19%25,17625,42605,40605,40625,4285K4
23/02/2022-1,21%-7,33600,25598,80594,60608,01483K459
22/02/2022-1,67%-10,29607,58602,06602,06607,5888K4
18/02/2022-0,64%-3,98617,87616,74613,90621,8641K8
17/02/2022-1,00%-6,26621,85628,11621,85628,115K5
16/02/2022-0,05%-0,29628,11628,40627,68630,0313K4
15/02/20222,38%14,60628,40632,27628,40634,86532K4
14/02/2022-2,18%-13,68613,80607,46607,46613,8021K2
11/02/20220,45%2,84627,48620,01614,88627,4832K4
10/02/2022-1,38%-8,77624,64629,46624,64630,1326K6
09/02/20220,68%4,25633,41635,04633,41635,04657K2
08/02/2022-1,63%-10,44629,16626,56626,56634,08577K4
07/02/2022-1,22%-7,89639,60644,04637,90644,0444K6
04/02/2022-0,20%-1,29647,49649,35647,49649,358K4
03/02/2022-1,80%-11,88648,78648,78648,78648,7831K1
02/02/20221,44%9,36660,66660,10660,10661,989K11
01/02/20220,49%3,18651,30643,44643,44651,9518K8
31/01/20221,63%10,42648,12649,15648,12649,158K12
27/01/2022-1,73%-11,20637,70641,36637,70641,36499K4
26/01/2022-0,29%-1,86648,90654,41648,43654,413K3
25/01/2022-0,53%-3,47650,76648,90648,18656,0488K19
24/01/2022-1,17%-7,75654,23646,28644,29654,23123K12
21/01/2022-0,40%-2,66661,98660,36660,36661,98543K7
20/01/2022-1,10%-7,41664,64665,01664,64668,6612K4
19/01/2022-0,91%-6,17672,05686,55672,05686,5544K3
18/01/2022-0,28%-1,92678,22674,69674,69678,22523K15
17/01/20220,95%6,42680,14666,36666,36680,145K5
14/01/2022-2,44%-16,87673,72690,59670,68690,59349K107
13/01/2022-2,17%-15,35690,59691,57690,59694,2321K3
12/01/2022-3,30%-24,12705,94698,61698,61705,9421K6
11/01/2022-0,59%-4,32730,06730,06730,06730,0618K1
10/01/20220,51%3,72734,38733,19725,62736,57510K108
07/01/2022-1,36%-10,08730,66727,42727,42731,1354K6
06/01/2022-1,02%-7,62740,74740,74740,74740,747K1
05/01/2022-1,98%-15,14748,36748,36748,36748,3660K1
04/01/2022-0,35%-2,65763,50760,72760,72763,50614K2
03/01/2022-0,22%-1,69766,15776,93758,50776,9390K5
30/12/2021-3,65%-29,08767,84775,00767,84783,875M125
29/12/20212,11%16,47796,92795,56795,56796,92201K2
28/12/2021-0,44%-3,41780,45791,10778,15792,3792K102
27/12/20210,54%4,20783,86779,24779,24783,8613K4
23/12/20213,20%24,17779,66765,00765,00780,0070K6
22/12/2021-0,28%-2,15755,49755,78750,00758,00596K7
21/12/20210,36%2,75757,64756,00756,00758,6241K5
20/12/2021-1,08%-8,25754,89763,14747,14772,3012K9
17/12/2021-3,95%-31,36763,14794,50763,14794,5020K9
16/12/20211,63%12,77794,50786,88785,66803,4033K6
15/12/202110,25%72,69781,73750,50750,50781,73194K10
14/12/20210,50%3,54709,04709,04709,04709,041K2
13/12/20213,13%21,43705,50700,52700,52705,506K9
10/12/20211,16%7,85684,07684,76684,07684,76315K2
09/12/20210,14%0,93676,22675,20675,20677,435K5
08/12/2021-1,94%-13,33675,29688,62675,29688,6214K2
07/12/2021-1,38%-9,66688,62688,62688,62688,6210K1
06/12/20210,77%5,31698,28692,97691,59698,4776K5
03/12/2021-1,09%-7,66692,97698,45690,20698,45145K6
02/12/2021-1,51%-10,72700,63699,00699,00700,6336K2
01/12/20210,29%2,06711,35714,43711,35714,43291K6
30/11/2021-1,53%-11,04709,29720,33706,06720,3344K11
29/11/2021-2,20%-16,24720,33740,00715,86740,00388K6
26/11/2021-0,23%-1,70736,57730,00730,00738,2754K3
25/11/20211,00%7,32738,27738,27738,27738,277381
24/11/2021-0,07%-0,51730,95730,95730,95730,9510K1
23/11/2021-0,30%-2,17731,46738,11731,46738,113K3
22/11/20210,05%0,38733,63733,63733,63733,635K1
19/11/20210,63%4,61733,25728,64728,64740,0023K7
18/11/20210,64%4,64728,64721,44721,44728,6418K2
17/11/20211,46%10,45724,00715,00715,00724,0029K4
16/11/20210,26%1,83713,55702,90702,90713,55230K13
12/11/2021-3,25%-23,88711,72715,00707,43715,00408K105
11/11/20210,00%0,00735,60735,60720,00735,603K4
10/11/20212,49%17,84735,60720,00717,76735,6619K8
09/11/2021-0,75%-5,40717,76715,94715,94717,7612K2
08/11/2021-1,50%-11,00723,16722,70718,32723,1645K6
05/11/2021-3,43%-26,05734,16760,21726,63760,2178K72
04/11/20212,97%21,91760,21743,00743,00760,21236K79
03/11/20214,42%31,26738,30729,99729,99747,5629K8
01/11/2021-1,80%-12,96707,04721,44707,04722,16299K109
29/10/2021--720,00716,00716,00724,3294K45


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito