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: 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
26/07/2024-2,63%-4,10151,80155,90151,65155,902M654
25/07/2024-3,23%-5,21155,90158,50152,37159,055M724
24/07/2024-1,46%-2,38161,11163,49160,01164,823M573
23/07/20241,55%2,49163,49161,60160,97164,921M544
22/07/20240,33%0,53161,00161,56158,66162,27992K328
19/07/20241,31%2,07160,47159,69158,00162,243M2.072
18/07/2024-5,00%-8,33158,40168,11154,87168,9211M992
17/07/2024-2,51%-4,29166,73166,99164,75168,4218M520
16/07/2024-1,14%-1,98171,02173,50170,17173,503M216
15/07/20240,96%1,64173,00174,38172,19175,864M779
12/07/20241,06%1,79171,36169,77169,57172,553M517
11/07/20240,34%0,57169,57170,28166,75170,282M296
10/07/2024-0,01%-0,01169,00168,28167,63170,221M314
09/07/20241,32%2,21169,01168,80166,83169,412M420
08/07/2024-0,14%-0,24166,80167,04166,80170,348M586
05/07/20240,28%0,47167,04166,57164,77167,522M625
04/07/20240,37%0,62166,57166,30165,38169,98524K233
03/07/2024-3,80%-6,55165,95171,43164,98171,443M1.106
02/07/20240,31%0,53172,50170,25166,50173,762M746
01/07/20241,75%2,95171,97169,11168,13172,763M1.222
28/06/20241,86%3,08169,02167,90167,79175,004M583
27/06/2024-0,28%-0,46165,94165,95165,50167,012M225
26/06/20241,17%1,92166,40166,23165,00166,881M402
25/06/20242,17%3,49164,48161,32161,10166,231M1.355
24/06/2024-1,89%-3,10160,99164,09159,00164,091M379
21/06/20240,00%0,00164,09160,80159,51164,093M544
20/06/2024-1,15%-1,91164,09164,52158,26164,523M636
19/06/20242,28%3,70166,00165,00162,51167,161M280
18/06/20241,44%2,30162,30161,00159,04162,402M433
17/06/20242,12%3,32160,00159,00158,57161,383M438
14/06/2024-1,24%-1,97156,68158,40156,68158,493M470
13/06/20241,39%2,18158,65156,85155,50158,651M198
12/06/20240,95%1,48156,47156,00153,20156,753M403
11/06/2024-0,23%-0,36154,99158,00152,17158,552M821
10/06/20242,20%3,35155,35153,60152,55155,703M1.566
07/06/20243,61%5,30152,00146,71146,70152,002M254
06/06/2024-0,46%-0,68146,70147,38146,00148,95495K184
05/06/2024-0,13%-0,19147,38147,15144,30148,041M281
04/06/20241,09%1,59147,57146,49145,21147,571M137
03/06/20240,06%0,09145,98144,26143,51146,542M1.157
31/05/20243,83%5,38145,89140,67140,67145,89979K341
29/05/20241,68%2,32140,51138,58138,58141,401M135
28/05/2024-2,10%-2,96138,19139,31135,70139,318M275
27/05/20240,62%0,87141,15140,28139,00141,32177K257
24/05/20240,70%0,98140,28138,74138,74140,562M108
23/05/20241,12%1,54139,30137,90137,62141,35682K316
22/05/20240,92%1,25137,76138,31136,97138,39424K136
21/05/20243,38%4,46136,51134,29133,52138,334M232
20/05/20240,79%1,04132,05133,95131,25133,954M321
17/05/2024-1,06%-1,40131,01132,41129,97132,41909K64
16/05/2024-1,11%-1,49132,41133,90132,10134,426M142
15/05/20242,35%3,07133,90130,68130,68134,292M779
14/05/20240,84%1,09130,83129,74128,64130,83176K198
13/05/2024-0,60%-0,78129,74130,00128,71131,61423K69
10/05/2024-1,66%-2,20130,52132,99129,39132,991M113
09/05/20240,28%0,37132,72132,35132,10135,00202K231
08/05/20240,60%0,79132,35131,83131,06132,93513K718
07/05/20241,36%1,77131,56129,79128,97131,69506K179
06/05/20242,95%3,72129,79127,00125,02129,791M183
03/05/2024-2,34%-3,02126,07127,27123,52127,2710M186
02/05/2024-4,72%-6,40129,09134,49128,79134,491M1.380
30/04/20247,72%9,71135,49132,06132,06137,152M285
29/04/20240,30%0,38125,78125,40124,66126,491M538
26/04/20241,29%1,60125,40125,04123,00125,74252K93
25/04/2024-1,51%-1,90123,80125,00123,80125,32241K125
24/04/2024-1,24%-1,58125,70128,31125,32128,97386K108
23/04/20240,90%1,14127,28126,15126,15127,92368K97
22/04/20240,19%0,24126,14127,14125,72128,18262K135
19/04/2024-3,50%-4,57125,90130,52125,31130,52424K99
18/04/2024-0,04%-0,05130,47131,17130,01131,95138K122
17/04/2024-0,59%-0,78130,52133,52130,52134,81709K180
16/04/20240,61%0,79131,30131,95130,43132,06478K133
15/04/20241,82%2,33130,51129,60129,36132,59741K383
12/04/2024-0,64%-0,82128,18129,74128,18130,8698K118
11/04/20240,19%0,25129,00129,61127,30129,61145K133
10/04/20241,47%1,86128,75126,95125,71129,35437K120
09/04/2024-2,88%-3,76126,89130,65125,30130,654M340
08/04/2024-1,62%-2,15130,65132,80129,59133,12641K205
05/04/20242,05%2,67132,80129,09128,18132,803M219
04/04/2024-0,29%-0,38130,13130,95129,08131,43641K108
03/04/20241,51%1,94130,51129,87128,97133,51814K144
02/04/20240,37%0,47128,57127,45127,02129,06281K105
01/04/2024-2,05%-2,68128,10130,78127,01130,781M614
28/03/20241,29%1,67130,78129,11129,09131,823M303
27/03/20240,22%0,28129,11129,50128,05130,575M101
26/03/20240,30%0,38128,83128,71128,06129,48303K97
25/03/2024-0,39%-0,50128,45128,95127,87129,35513K1.066
22/03/20240,60%0,77128,95128,18127,40129,21143K84
21/03/20240,30%0,38128,18127,80125,84129,56269K1.279
20/03/2024-1,24%-1,60127,80129,40126,77129,48215K121
19/03/20240,47%0,60129,40128,81127,39129,402M214
18/03/20242,67%3,35128,80125,76125,76128,809M165
15/03/2024-0,83%-1,05125,45126,75124,80126,751M88
14/03/20241,35%1,68126,50125,45124,41126,627M231
13/03/2024-0,94%-1,18124,82125,99124,27126,493M227
12/03/20243,55%4,32126,00123,00122,80126,002M259
11/03/2024-3,90%-4,94121,68126,60120,70126,601M304
08/03/2024-1,52%-1,95126,62128,58125,45129,351M207
07/03/20240,00%0,00128,57128,83125,71130,63828K126
06/03/20240,51%0,65128,57129,87127,79129,9973K91
05/03/2024-1,98%-2,58127,92130,42127,27130,522M258
04/03/20241,55%1,99130,50130,90130,13132,089M225
01/03/20242,75%3,44128,51126,85126,24129,575M1.092
29/02/20240,07%0,09125,07125,24123,45127,142M821
28/02/2024-0,95%-1,20124,98126,18124,28126,361M103
27/02/2024-2,19%-2,82126,18125,30123,74127,232M219
26/02/20240,00%0,00129,00128,45127,40129,35804K127
23/02/20241,13%1,44129,00127,89127,01129,052M170
22/02/20245,15%6,25127,56125,16124,56127,652M244
21/02/2024-6,24%-8,07121,31123,45120,72123,452M302
20/02/20240,85%1,09129,38130,86123,76130,862M238
19/02/2024-3,24%-4,30128,29132,45128,29132,45788K195
16/02/20245,71%7,16132,59127,94127,29132,591M245
15/02/2024-0,14%-0,17125,43125,67124,73127,66544K295
14/02/20242,37%2,91125,60125,89124,33125,89987K214
09/02/20240,07%0,09122,69123,45121,44123,452M154
08/02/20241,83%2,20122,60120,72120,60123,454M194
07/02/20244,08%4,72120,40116,76116,76122,63929K203
06/02/2024-1,44%-1,69115,68120,00114,37124,081M228
05/02/20245,95%6,59117,37110,78110,78118,692M522
02/02/20240,35%0,39110,78110,39108,79111,32237K61
01/02/20243,54%3,77110,39106,70105,60110,393M768
31/01/20240,03%0,03106,62107,47104,83109,23372K564
30/01/20240,11%0,12106,59107,36106,06107,36694K205
29/01/20242,08%2,17106,47106,00105,00106,60522K166
26/01/20241,53%1,57104,30102,60102,50104,69228K63
25/01/2024-1,79%-1,87102,73104,30102,41104,30389K81
24/01/20240,52%0,54104,60104,20103,77105,01761K43
23/01/2024-0,80%-0,84104,06104,50102,29104,50376K134
22/01/20241,84%1,90104,90104,20103,40105,27232K66
19/01/20240,68%0,70103,00101,81101,59103,37149K99
18/01/2024-0,87%-0,90102,30103,20101,10103,201M148
17/01/2024-0,97%-1,01103,20104,25103,00105,30580K141
16/01/2024--104,21105,19104,21106,50170K204


*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
mais...
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