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: LOWC34

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
23/02/20241,63%0,9357,8857,8857,8857,88571
22/02/20241,84%1,0356,9556,4056,4057,0217K128
21/02/20240,43%0,2455,9255,6855,6855,922K2
20/02/2024-1,07%-0,6055,6855,6855,6855,68551
14/02/20242,49%1,3756,2856,0556,0556,284493
09/02/20240,00%0,0054,9154,9154,9154,911091
08/02/2024-0,07%-0,0454,9154,8954,8954,916583
07/02/20244,17%2,2054,9554,4554,4554,953K12
30/01/20241,25%0,6552,7552,7552,7552,751581
25/01/2024-0,76%-0,4052,1051,6251,6252,102K11
24/01/2024-2,23%-1,2052,5052,5052,5052,5010K1
22/01/20240,00%0,0053,7053,7053,7053,709K1
17/01/2024-0,26%-0,1453,7053,7053,7053,702141
15/01/20240,20%0,1153,8453,8453,8453,84531
11/01/20240,00%0,0053,7353,7353,7353,73531
10/01/20241,09%0,5853,7353,1553,1553,738585
09/01/20241,41%0,7453,1553,0453,0453,153713
08/01/2024-1,21%-0,6452,4152,4552,4152,456292
03/01/2024-2,39%-1,3053,0553,0553,0553,0558K1
02/01/20241,21%0,6554,3553,8053,8054,353K2
28/12/2023-1,20%-0,6553,7053,7053,7053,70531
21/12/2023-1,16%-0,6454,3554,5054,3554,5033K2
20/12/20230,16%0,0954,9954,9054,9054,997692
19/12/2023-0,33%-0,1854,9054,7054,7054,90422K9
18/12/2023-1,40%-0,7855,0855,3855,0855,531653
15/12/20233,29%1,7855,8655,9255,8055,924K3
14/12/20232,62%1,3854,0853,3953,3954,277023
13/12/20233,23%1,6552,7052,7052,7052,701052
08/12/2023-0,10%-0,0551,0550,0750,0751,0522K93
06/12/20231,39%0,7051,1051,3651,1051,364K2
05/12/2023-1,56%-0,8050,4051,2050,2551,2028K102
04/12/20234,17%2,0551,2051,2051,2051,201022
29/11/20231,65%0,8049,1549,1549,1549,15491
28/11/2023-0,92%-0,4548,3548,5548,3048,5521K27
27/11/20230,00%0,0048,8048,8048,8048,80481
24/11/2023-4,58%-2,3448,8048,8048,8048,8051K1
23/11/20234,26%2,0951,1451,1451,1451,141022
22/11/20231,34%0,6549,0548,8548,8549,053922
21/11/2023-2,52%-1,2548,4048,7648,4048,764K3
17/11/20231,12%0,5549,6549,6549,6549,653471
16/11/2023-1,07%-0,5349,1049,6349,1049,635K2
14/11/20233,94%1,8849,6347,7547,7549,631943
13/11/20231,92%0,9047,7547,7547,7547,758591
10/11/2023-0,55%-0,2646,8547,6546,8547,651892
09/11/2023-0,93%-0,4447,1147,5047,1147,501882
08/11/2023-3,22%-1,5847,5547,3047,2547,95157K1.959
03/11/20232,01%0,9749,1349,1349,1349,134911
01/11/20230,33%0,1648,1647,7247,7248,16952
31/10/20235,49%2,5048,0048,0048,0048,00481
27/10/2023-1,98%-0,9245,5045,4545,4545,846403
26/10/2023-0,60%-0,2846,4247,1046,4247,1025K4
25/10/2023-0,47%-0,2246,7046,3546,3546,904204
24/10/2023-2,05%-0,9846,9248,8646,9248,862872
23/10/2023-0,48%-0,2347,9047,9047,9047,90471
20/10/20230,00%0,0048,1348,1348,1348,13481
19/10/2023-2,55%-1,2648,1348,4548,1348,6527K5
18/10/2023-0,42%-0,2149,3949,3949,3949,395K1
17/10/2023-0,62%-0,3149,6049,9549,4050,1530K146
16/10/20230,08%0,0449,9149,9149,9149,91491
13/10/2023-3,07%-1,5849,8749,7549,7049,871K3
10/10/2023-1,06%-0,5551,4551,4551,4551,452K1
04/10/20231,36%0,7052,0052,0052,0052,0045K1
03/10/2023-1,82%-0,9551,3051,3051,3051,301021
02/10/2023-0,10%-0,0552,2552,2552,2552,251041
27/09/20230,29%0,1552,3052,5552,3052,553K2
26/09/2023-0,86%-0,4552,1552,3552,1552,352K2
25/09/20231,25%0,6552,6052,6052,6052,602631
22/09/2023-0,48%-0,2551,9551,9551,9551,951032
21/09/2023-0,57%-0,3052,2052,2052,2052,204K1
20/09/2023-0,38%-0,2052,5052,5052,5052,501051
19/09/2023-1,59%-0,8552,7052,7052,7052,701K1
18/09/2023-4,75%-2,6753,5553,5553,5553,556421
14/09/2023-0,85%-0,4856,2256,1856,1856,226742
13/09/2023-2,04%-1,1856,7056,6056,6056,706792
12/09/20230,59%0,3457,8857,8857,8857,883471
11/09/2023-0,31%-0,1857,5457,5457,5457,60185K5
08/09/20231,17%0,6757,7257,6457,6457,726922
06/09/2023-0,75%-0,4357,0557,3157,0557,319K3
05/09/20230,10%0,0657,4857,3657,3657,481K3
01/09/20235,90%3,2057,4257,2457,2457,42354K4
25/08/2023-1,53%-0,8454,2254,2254,2254,225421
24/08/2023-0,31%-0,1755,0655,0655,0655,061K1
23/08/2023-0,61%-0,3455,2355,9255,2355,9212K4
22/08/20232,43%1,3255,5755,5755,5755,572K1
21/08/2023-0,73%-0,4054,2554,6553,7954,6961K118
18/08/2023-1,99%-1,1154,6553,9053,9054,7510K127
16/08/2023-0,30%-0,1755,7651,3151,3155,761623
14/08/20233,19%1,7355,9355,9355,9355,932792
11/08/20230,17%0,0954,2054,2054,2054,20541
08/08/2023-0,90%-0,4954,1154,1154,1154,112701
07/08/2023-1,71%-0,9554,6055,1554,5955,159304
03/08/20230,58%0,3255,5555,6055,5555,607772
02/08/2023-0,38%-0,2155,2355,2355,2355,23551
01/08/20230,33%0,1855,4455,3855,3855,9238K492
31/07/2023-0,75%-0,4255,2655,6855,2655,686632
27/07/20230,29%0,1655,6855,6255,4355,9445K778
26/07/20230,25%0,1455,5255,6255,5255,6249K2
25/07/2023-1,49%-0,8455,3856,0254,6656,0254K794
24/07/20231,02%0,5756,2256,5256,2256,522812
21/07/20230,82%0,4555,6555,6555,6555,65551
20/07/20230,55%0,3055,2055,5054,9655,5042K5
17/07/2023-0,47%-0,2654,9054,0554,0554,906032
14/07/2023-1,73%-0,9755,1655,3255,1655,327722
12/07/20230,00%0,0056,1356,1356,1356,135611
11/07/20233,94%2,1356,1355,9255,9256,131682
07/07/20230,56%0,3054,0054,0054,0054,00541
05/07/20230,00%0,0053,7053,7053,7053,701611
03/07/2023-0,74%-0,4053,7054,0053,7054,008K6
29/06/20230,33%0,1854,1054,1054,1054,103241
28/06/20233,49%1,8253,9253,9253,9253,92531
27/06/20230,48%0,2552,1052,1052,1052,106251
26/06/2023-0,19%-0,1051,8551,6351,5052,1041K248
23/06/20230,68%0,3551,9551,9551,9551,95511
20/06/2023-1,26%-0,6651,6051,6051,6051,6010K1
16/06/20231,18%0,6152,2652,8552,2052,90211K162
15/06/2023-3,46%-1,8551,6551,6551,6551,65511
14/06/20230,00%0,0053,5053,5053,5053,505K1
13/06/20233,78%1,9553,5051,5551,5553,504703
12/06/20231,08%0,5551,5551,5551,5551,551031
05/06/20230,75%0,3851,0051,0051,0051,00511
01/06/2023-1,21%-0,6250,6250,6250,6250,624041
31/05/2023-1,08%-0,5651,2451,0851,0851,246142
30/05/20230,48%0,2551,8051,5651,5651,801552
26/05/20231,38%0,7051,5551,5551,5551,556701
25/05/20230,49%0,2550,8550,8550,8550,85501
24/05/20230,20%0,1050,6050,5050,5050,604042
22/05/2023-2,13%-1,1050,5051,5550,5051,552033
19/05/20230,58%0,3051,6052,0051,6052,004662
18/05/20234,80%2,3551,3051,4451,3051,441K3
16/05/2023-1,57%-0,7848,9548,1548,1549,1710K8
12/05/2023-0,92%-0,4649,7349,7349,7349,73491
11/05/2023-0,12%-0,0650,1950,1950,1950,1948K1
10/05/2023-1,57%-0,8050,2551,0050,2551,001012
09/05/2023--51,0551,0551,0551,05511


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito