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: LLIS3

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

empresa: llis3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/02/20232,98%0,051,731,701,701,86439K472
07/02/20231,82%0,031,681,651,631,85608K501
06/02/2023-5,71%-0,101,651,771,651,79445K406
03/02/2023-4,89%-0,091,751,831,741,86374K455
02/02/2023-4,66%-0,091,841,961,841,98366K588
01/02/2023-7,66%-0,161,932,081,922,081M615
31/01/20234,50%0,092,091,971,902,103M721
30/01/20233,09%0,062,001,821,802,002M969
27/01/20238,38%0,151,941,761,691,942M1.049
26/01/20239,15%0,151,791,651,581,801M389
25/01/2023-2,96%-0,051,641,691,601,70467K351
24/01/20233,05%0,051,691,661,621,69155K279
23/01/2023-2,96%-0,051,641,671,631,71254K258
20/01/20232,42%0,041,691,661,641,70148K266
19/01/20230,61%0,011,651,641,641,70292K310
18/01/2023-0,61%-0,011,641,651,641,68170K219
17/01/20230,00%0,001,651,651,631,68122K186
16/01/2023-1,79%-0,031,651,661,611,68179K194
13/01/2023-0,59%-0,011,681,691,601,71320K294
12/01/2023-4,52%-0,081,691,751,681,75372K318
11/01/2023-0,56%-0,011,771,791,741,84229K210
10/01/20230,00%0,001,781,781,771,83237K252
09/01/20231,14%0,021,781,731,701,84241K308
06/01/20232,92%0,051,761,721,721,88712K548
05/01/20230,00%0,001,711,751,691,76305K231
04/01/20230,00%0,001,711,711,711,79326K346
03/01/2023-7,57%-0,141,711,841,711,85731K275
02/01/2023-11,48%-0,241,852,091,852,09519K310
29/12/20220,00%0,002,092,081,982,144M2.838
28/12/20228,29%0,162,091,921,882,10777K738
27/12/20221,05%0,021,931,901,811,93597K1.313
26/12/2022-0,52%-0,011,911,901,811,921M4.402
23/12/20226,08%0,111,921,801,781,92977K2.862
22/12/2022-3,72%-0,071,811,861,771,86166K240
21/12/2022-0,53%-0,011,881,831,751,89934K569
20/12/202221,94%0,341,891,571,561,892M3.809
19/12/2022-4,32%-0,071,551,621,541,701M792
16/12/20220,00%0,001,621,621,551,64149K129
15/12/202210,96%0,161,621,501,501,671M2.361
14/12/2022-3,95%-0,061,461,471,451,52152K120
13/12/2022-0,65%-0,011,521,531,511,5523K62
12/12/20222,00%0,031,531,511,451,53167K128
09/12/20220,67%0,011,501,511,491,5368K118
08/12/2022-1,97%-0,031,491,561,491,56137K148
07/12/2022-1,94%-0,031,521,601,521,6098K121
06/12/20221,31%0,021,551,581,541,58110K144
05/12/2022-2,55%-0,041,531,601,531,65294K291
02/12/20220,64%0,011,571,601,551,6460K87
01/12/2022-9,30%-0,161,561,661,561,67268K90
30/11/20226,83%0,111,721,641,551,73578K777
29/11/20220,00%0,001,611,621,571,63446K532
28/11/2022-4,17%-0,071,611,681,611,68171K114
25/11/2022-3,45%-0,061,681,781,611,79383K347
24/11/20222,35%0,041,741,691,651,80300K126
23/11/20226,92%0,111,701,561,451,70682K1.610
22/11/20221,27%0,021,591,571,571,61102K63
21/11/20220,00%0,001,571,581,561,64156K82
18/11/2022-3,68%-0,061,571,631,571,68176K170
17/11/2022-3,55%-0,061,631,691,551,69348K475
16/11/2022-3,98%-0,071,691,711,631,73148K230
14/11/20222,33%0,041,761,691,661,80188K256
11/11/20221,18%0,021,721,751,651,80129K99
10/11/2022-1,73%-0,031,701,731,611,76236K229
09/11/2022-2,26%-0,041,731,761,731,80137K114
08/11/2022-1,67%-0,031,771,811,761,90236K203
07/11/2022-1,10%-0,021,801,821,751,85237K453
04/11/2022-1,62%-0,031,821,841,801,86342K190
03/11/20222,21%0,041,851,811,811,92403K228
01/11/2022-1,09%-0,021,811,851,811,89437K189
31/10/2022-2,66%-0,051,831,921,781,98953K323
28/10/20224,44%0,081,881,811,811,981M1.106
27/10/20222,27%0,041,801,771,771,83290K332
26/10/2022-1,68%-0,031,761,821,761,85324K668
25/10/20220,00%0,001,791,801,761,87682K1.668
24/10/2022-1,10%-0,021,791,711,661,93997K1.119
21/10/202229,29%0,411,811,401,402,0711M4.538
20/10/2022-6,04%-0,091,401,501,401,50608K215
19/10/20221,36%0,021,491,481,461,52185K197
18/10/2022-1,34%-0,021,471,521,471,54184K90
17/10/20220,68%0,011,491,501,491,5288K46
14/10/2022-2,63%-0,041,481,531,481,53205K91
13/10/2022-0,65%-0,011,521,531,501,55193K106
11/10/20220,66%0,011,531,521,511,5494K52
10/10/20220,00%0,001,521,521,501,54344K97
07/10/2022-1,94%-0,031,521,581,521,58483K161
06/10/20222,65%0,041,551,511,511,58588K396
05/10/2022-6,79%-0,111,511,601,471,631M351
04/10/20220,62%0,011,621,621,591,67241K205
03/10/20220,62%0,011,611,601,591,68191K132
30/09/20221,27%0,021,601,601,551,62149K118
29/09/2022-1,86%-0,031,581,591,561,6162K86
28/09/2022-1,23%-0,021,611,621,611,6444K56
27/09/20220,62%0,011,631,651,601,66242K261
26/09/2022-2,41%-0,041,621,661,611,66108K111
23/09/20220,61%0,011,661,641,621,66120K117
22/09/2022-0,60%-0,011,651,681,651,6879K99
21/09/2022-0,60%-0,011,661,671,641,69124K132
20/09/2022-1,18%-0,021,671,691,661,7085K80
19/09/20221,81%0,031,691,651,611,73326K187
16/09/2022-0,60%-0,011,661,631,601,67310K143
15/09/20223,73%0,061,671,641,631,71369K211
14/09/20220,00%0,001,611,611,591,63258K146
13/09/2022-4,73%-0,081,611,671,611,68282K138
12/09/20220,60%0,011,691,711,651,72298K162
09/09/20221,20%0,021,681,701,641,72472K232
08/09/2022-0,60%-0,011,661,691,661,80253K228
06/09/2022-2,91%-0,051,671,681,621,75286K454
05/09/20221,78%0,031,721,651,651,73235K273
02/09/2022-2,87%-0,051,691,741,661,76512K392
01/09/2022-2,79%-0,051,741,791,681,84553K320
31/08/2022-2,72%-0,051,791,851,731,90502K527
30/08/20221,10%0,021,841,801,801,981M997
29/08/20224,00%0,071,821,781,741,87943K607
26/08/20221,74%0,031,751,741,681,831M591
25/08/20225,52%0,091,721,631,621,721M927
24/08/20223,16%0,051,631,581,581,67687K395
23/08/2022-1,25%-0,021,581,621,561,701M1.096
22/08/2022-7,51%-0,131,601,741,601,752M765
19/08/20221,17%0,021,731,711,611,888M3.156
18/08/20225,56%0,091,711,641,621,841M636
17/08/20220,00%0,001,621,631,591,66131K162
16/08/2022-0,61%-0,011,621,631,611,6599K153
15/08/20223,16%0,051,631,551,551,65354K210
12/08/20223,27%0,051,581,511,501,62276K264
11/08/2022-0,65%-0,011,531,551,501,60258K195
10/08/20222,67%0,041,541,511,511,57212K144
09/08/2022-5,06%-0,081,501,571,491,57302K232
08/08/20222,60%0,041,581,541,541,60358K212
05/08/20223,36%0,051,541,491,491,687M841
04/08/20224,20%0,061,491,441,441,51329K174
03/08/20222,14%0,031,431,431,411,43139K94
02/08/2022-0,71%-0,011,401,411,401,43147K112
01/08/2022-0,70%-0,011,411,451,411,45176K128
29/07/2022--1,421,471,421,48204K398


*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