ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/2020-1,03%-0,065,755,705,565,80856K369
28/05/20201,93%0,115,815,755,495,841M706
27/05/20207,75%0,415,705,375,295,712M784
26/05/20202,52%0,135,295,485,085,481M631
25/05/20201,98%0,105,165,185,165,411M535
22/05/2020-2,88%-0,155,065,264,985,341M471
21/05/20204,62%0,235,215,015,015,331M728
20/05/20203,32%0,164,984,874,875,11792K485
19/05/20205,01%0,234,824,704,655,141M726
18/05/20204,79%0,214,594,504,504,80891K516
15/05/2020-1,79%-0,084,384,464,344,59389K331
14/05/2020-2,19%-0,104,464,564,354,67768K739
13/05/2020-4,60%-0,224,564,904,354,901M694
12/05/2020-2,85%-0,144,784,954,785,17802K424
11/05/2020-4,84%-0,254,925,204,915,25658K477
08/05/2020-8,82%-0,505,175,855,175,852M958
07/05/20200,71%0,045,675,755,425,89481K250
06/05/2020-1,05%-0,065,635,725,425,76509K247
05/05/2020-2,23%-0,135,695,865,656,082M645
04/05/2020-4,43%-0,275,825,885,595,901M527
30/04/2020-6,74%-0,446,096,496,096,491M557
29/04/20203,98%0,256,536,266,266,601M641
28/04/20205,55%0,336,286,156,036,301M416
27/04/20200,85%0,055,956,025,956,32742K420
24/04/2020-9,23%-0,605,906,395,706,392M795
23/04/2020-0,91%-0,066,506,616,507,001M622
22/04/20203,63%0,236,566,336,336,671M376
20/04/2020-0,47%-0,036,336,196,006,48677K350
17/04/2020-0,16%-0,016,366,606,366,71943K592
16/04/20200,95%0,066,376,516,236,74907K416
15/04/20205,34%0,326,315,805,666,802M693
14/04/20206,96%0,395,995,835,716,101M657
13/04/2020-2,61%-0,155,605,705,425,881M476
09/04/20201,95%0,115,755,775,646,342M894
08/04/20201,99%0,115,645,605,335,781M990
07/04/20209,50%0,485,535,455,305,841M738
06/04/20203,48%0,175,055,375,005,782M943
03/04/2020-2,98%-0,154,885,214,665,321M569
02/04/2020-1,37%-0,075,035,385,005,401M520
01/04/2020-13,71%-0,815,105,394,905,422M949
31/03/2020-12,05%-0,815,916,815,917,102M1.142
30/03/2020-8,57%-0,636,727,496,518,083M1.063
27/03/202021,49%1,307,355,705,427,634M1.382
26/03/202042,69%1,816,054,274,146,593M1.281
25/03/20209,84%0,384,244,203,894,504M1.680
24/03/2020-1,03%-0,043,864,213,854,361M591
23/03/2020-7,58%-0,323,904,253,704,35465K250
20/03/2020-6,22%-0,284,225,014,215,501M569
19/03/2020-7,79%-0,384,504,793,615,02936K582
18/03/2020-34,93%-2,624,886,984,756,98807K443
17/03/2020-7,41%-0,607,508,407,508,601M420
16/03/2020-23,58%-2,508,109,798,109,79945K280
13/03/20206,11%0,6110,6010,719,7911,001M293
12/03/2020-16,75%-2,019,9910,028,8110,20677K151
11/03/2020-9,09%-1,2012,0012,8611,6512,99623K141
10/03/20205,60%0,7013,2013,0012,1213,50694K177
09/03/2020-8,69%-1,1912,5012,9711,7212,971M269
06/03/2020-7,50%-1,1113,6914,4813,5014,48939K227
05/03/2020-2,63%-0,4014,8015,2014,5215,28996K232
04/03/20200,73%0,1115,2015,3014,9415,44753K119
03/03/2020-3,08%-0,4815,0915,5715,0115,89772K148
02/03/20202,57%0,3915,5715,2215,2215,79783K191
28/02/20200,20%0,0315,1815,0014,4515,752M440
27/02/20201,00%0,1515,1514,9014,5515,37971K294
26/02/2020-6,83%-1,1015,0015,3715,0015,383M457
21/02/2020-5,13%-0,8716,1016,5216,1016,882M350
20/02/2020-1,34%-0,2316,9717,2016,6617,30604K135
19/02/20202,99%0,5017,2016,7516,5117,202M427
18/02/20200,00%0,0016,7016,8816,3216,893M408
17/02/2020-1,47%-0,2516,7017,0016,5017,001M229
14/02/20203,35%0,5516,9516,4016,1216,993M768
13/02/2020-2,55%-0,4316,4016,6616,2016,831M330
12/02/20203,89%0,6316,8316,1216,1216,832M658
11/02/2020-0,55%-0,0916,2016,2616,1616,892M307
10/02/2020-0,91%-0,1516,2916,4115,5016,562M390
07/02/2020-3,29%-0,5616,4417,0016,2617,003M320
06/02/2020-1,16%-0,2017,0017,3116,9317,704M479
05/02/20200,12%0,0217,2017,3517,1617,702M534
04/02/20201,00%0,1717,1817,0417,0417,452M349
03/02/20200,06%0,0117,0117,0116,9517,392M435
31/01/2020-3,30%-0,5817,0017,4916,8617,492M281
30/01/2020-1,07%-0,1917,5817,5117,0017,693M386
29/01/20201,54%0,2717,7717,5617,1317,772M257
28/01/20201,98%0,3417,5017,2616,8517,883M529
27/01/2020-4,83%-0,8717,1617,3217,1617,964M517
24/01/2020-1,74%-0,3218,0318,4517,9018,642M382
23/01/2020-0,38%-0,0718,3518,4917,8418,726M922
22/01/2020-3,56%-0,6818,4219,1618,2119,494M701
21/01/2020-4,02%-0,8019,1019,9919,0419,995M1.123
20/01/20202,68%0,5219,9019,4318,9119,905M729
17/01/20200,94%0,1819,3819,5019,2020,388M1.135
16/01/20207,26%1,3019,2018,4518,4519,4912M1.945
15/01/20206,61%1,1117,9017,0017,0018,3614M2.076
14/01/20201,39%0,2316,7916,7516,4616,793M454
13/01/2020-0,24%-0,0416,5616,8516,5016,892M200
10/01/2020-1,89%-0,3216,6017,0116,4117,154M899
09/01/20203,80%0,6216,9216,2916,2916,954M735
08/01/20200,06%0,0116,3016,3815,8216,483M771
07/01/2020-0,31%-0,0516,2916,4915,8016,553M663
06/01/2020-1,45%-0,2416,3416,5716,1616,752M271
03/01/2020-1,54%-0,2616,5816,5616,4117,213M496
02/01/2020-0,94%-0,1616,8417,1816,8417,314M856
30/12/2019-1,16%-0,2017,0017,4916,7617,604M1.205
27/12/20192,99%0,5017,2016,9716,7517,496M1.125
26/12/20190,54%0,0916,7016,7116,7017,005M1.092
23/12/20193,68%0,5916,6116,3916,3917,264M601
20/12/20190,12%0,0216,0216,2615,5016,5010M728
19/12/2019-5,33%-0,9016,0016,8516,0016,903M500
18/12/2019-0,24%-0,0416,9017,0016,9017,48868K149
17/12/2019-1,74%-0,3016,9417,3416,9417,58862K151
16/12/20192,56%0,4317,2417,1916,8317,351M153
13/12/2019-0,53%-0,0916,8117,1716,6617,20794K114
12/12/2019-3,37%-0,5916,9017,7816,9017,781M405
11/12/20198,36%1,3517,4916,1416,0017,853M420
10/12/20192,41%0,3816,1416,1315,7916,17399K63
09/12/2019-1,38%-0,2215,7616,0715,7616,20327K92
06/12/20193,70%0,5715,9815,7915,4116,08803K127
05/12/20192,60%0,3915,4115,3515,2015,73542K134
04/12/2019-5,06%-0,8015,0216,0315,0216,152M752
03/12/2019-0,44%-0,0715,8215,8915,8016,29466K109
02/12/20190,25%0,0415,8915,8815,8616,03185K58
29/11/2019-1,86%-0,3015,8516,5515,8516,55290K83
28/11/20193,53%0,5516,1515,5815,5016,15719K127
27/11/2019-4,88%-0,8015,6016,6615,6016,661M379
26/11/2019-1,80%-0,3016,4017,0616,4017,06670K91
25/11/20190,18%0,0316,7016,6716,4516,70522K91
22/11/2019-0,71%-0,1216,6716,8316,4616,92727K181
21/11/20191,76%0,2916,7916,4616,4017,35733K227
19/11/2019-10,37%-1,9116,5018,0516,3618,413M707
18/11/2019-9,71%-1,9818,4119,8918,4119,892M414
14/11/2019-1,21%-0,2520,3920,8420,2720,84276K67
13/11/2019-0,63%-0,1320,6420,6520,5020,85286K54
12/11/2019-0,19%-0,0420,7720,9720,6121,03315K66
11/11/2019--20,8120,8720,5120,96213K42


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br