papéis
login
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
15/09/20210,54%2,88539,63536,13536,13539,63133K2
14/09/20210,04%0,23536,75535,58535,58536,7519K2
13/09/2021-0,34%-1,82536,52536,52536,52536,5254K2
08/09/20210,54%2,89538,34534,88534,88538,34590K2
03/09/20211,33%7,05535,45534,24530,02538,4817M355
01/09/2021-2,04%-10,98528,40526,58525,21528,7353K100
26/08/2021-0,48%-2,62539,38539,38539,38539,3856K2
25/08/2021-2,57%-14,32542,00542,00542,00542,002K1
20/08/20213,19%17,19556,32555,51555,51556,3223K2
19/08/2021-0,25%-1,37539,13540,50539,13540,5028K2
18/08/202112,15%58,55540,50538,98520,40540,507M32
17/08/2021-4,56%-23,05481,95481,95481,95481,9528K1
13/08/2021-0,98%-5,00505,00505,00505,00505,001K1
12/08/20210,57%2,91510,00510,00510,00510,003K2
11/08/20212,26%11,21507,09507,09507,09507,091K1
10/08/20210,79%3,88495,88495,88495,88495,882K1
09/08/20210,08%0,41492,00496,00492,00496,009882
02/08/2021-2,12%-10,66491,59491,59491,59491,592K1
30/07/20212,92%14,25502,25497,64497,64502,256K2
29/07/2021-4,53%-23,17488,00489,51488,00489,518K3
26/07/2021-2,63%-13,83511,17510,13510,13511,17102K8
23/07/20212,14%10,98525,00518,57518,57525,0031K2
21/07/20211,58%8,02514,02512,00512,00514,026K3
20/07/20211,00%5,00506,00506,00506,00507,5011K4
19/07/2021-1,09%-5,50501,00499,00499,00501,0023K3
16/07/20212,55%12,58506,50548,00503,65548,0018K10
15/07/20210,39%1,92493,92493,92493,92493,924931
14/07/2021-2,26%-11,37492,00492,00492,00492,0021K3
13/07/20210,81%4,06503,37506,00503,37506,0031K4
05/07/20210,00%0,00499,31499,31499,31499,313K2
02/07/20211,05%5,20499,31497,83497,83499,3150K2
01/07/20212,97%14,26494,11493,90492,49494,6349K96
29/06/20210,00%0,00479,85479,85479,85479,85865K1
28/06/20210,84%4,02479,85479,85479,85479,855K1
25/06/2021-0,16%-0,75475,83472,82472,82479,85866K206
22/06/2021-0,81%-3,90476,58476,58476,58476,5825K1
21/06/20211,93%9,08480,48480,48480,48480,4810K1
18/06/20210,60%2,79471,40471,40471,40471,405K1
17/06/2021-1,76%-8,39468,61468,61468,61470,179K4
10/06/2021-1,71%-8,28477,00477,58477,00477,5844K3
09/06/20211,74%8,28485,28485,28485,28485,281K1
07/06/2021-0,21%-1,00477,00483,84476,00483,8442K5
04/06/2021-1,96%-9,55478,00485,44477,60485,441M20
02/06/2021-1,85%-9,19487,55487,55487,55487,554871
01/06/2021-4,04%-20,91496,74494,70494,70496,74104K4
26/05/2021-0,10%-0,51517,65517,64517,64518,16155K34
25/05/20210,86%4,40518,16506,43506,43518,1692K4
24/05/2021-0,46%-2,36513,76513,76513,76513,76370K7
21/05/20210,67%3,41516,12512,71512,71516,125K2
17/05/2021-3,97%-21,19512,71512,71512,71512,716K2
13/05/20211,46%7,68533,90529,50529,50535,5113K3
12/05/2021-2,19%-11,78526,22526,22526,22526,225261
11/05/2021-3,76%-21,00538,00559,00533,50559,00166K4
10/05/20212,20%12,03559,00551,50551,50559,00124K2
07/05/20210,71%3,87546,97546,97546,97546,9714K1
04/05/20210,57%3,10543,10542,50542,50543,10109K2
03/05/20211,84%9,75540,00533,50533,50540,0015K2
30/04/20210,14%0,75530,25526,50526,50530,2527K2
29/04/20210,00%0,00529,50529,50529,50529,505291
28/04/2021-3,04%-16,61529,50531,00529,50531,0053K2
27/04/2021-0,25%-1,39546,11542,50542,50546,11312K4
26/04/2021-1,71%-9,50547,50549,00547,50549,004K4
23/04/20211,27%6,97557,00555,00555,00557,0026K3
22/04/2021-3,87%-22,13550,03557,50548,36557,50756K145
19/04/2021-0,22%-1,24572,16580,00572,16587,001M333
15/04/2021-0,57%-3,27573,40573,40573,40573,401K1
14/04/20210,64%3,67576,67578,49576,67578,4910K3
13/04/20216,11%33,00573,00573,00573,00573,006K1
08/04/20210,29%1,55540,00539,82539,82540,00232K3
07/04/2021-1,20%-6,54538,45538,45538,45538,452K1
06/04/2021-0,04%-0,21544,99542,50542,50544,993K2
01/04/2021-0,24%-1,30545,20542,99542,99546,89110K189
31/03/2021-0,46%-2,54546,50546,50546,50546,502K1
30/03/20210,19%1,04549,04548,80548,80549,044K2
26/03/202110,64%52,70548,00548,00548,00548,002K1
19/03/20211,73%8,41495,30494,80494,80495,305M38
18/03/2021-1,24%-6,11486,89485,49485,49490,49512K281
17/03/20210,04%0,20493,00493,00493,00493,0015K1
16/03/20210,57%2,80492,80491,00491,00492,8062K3
15/03/20212,47%11,80490,00490,00490,00490,0098K1
11/03/2021-0,99%-4,80478,20478,80478,20478,8049K2
10/03/2021-0,43%-2,10483,00483,00483,00483,009661
09/03/202110,83%47,40485,10488,00485,10488,42425K8
04/03/2021-2,08%-9,30437,70442,50430,00442,50247K8
03/03/2021-3,75%-17,40447,00447,00447,00447,002K1
02/03/20211,24%5,70464,40466,15463,50470,10162K80
01/03/20212,00%9,00458,70453,00453,00458,7044K4
26/02/20211,97%8,70449,70446,10445,20449,703K3
25/02/2021-0,20%-0,90441,00439,00439,00441,008802
24/02/2021-4,04%-18,60441,90445,00438,10445,0073K6
23/02/2021-2,29%-10,80460,50460,80452,50460,8024K11
22/02/2021-1,38%-6,60471,30486,30471,30487,80127K6
19/02/2021-1,06%-5,10477,90477,90477,90477,904771
18/02/20210,31%1,50483,00483,00483,00483,006K1
17/02/20211,37%6,50481,50481,50481,50481,504811
12/02/20210,47%2,20475,00475,00475,00475,005K2
08/02/20211,16%5,40472,80472,80472,80472,804721
05/02/20210,06%0,30467,40465,50462,70470,15210K393
04/02/20212,21%10,10467,10462,00462,00467,6523K23
03/02/20211,35%6,10457,00448,20448,20457,003K7
02/02/20210,83%3,70450,90447,20447,20450,903K2
01/02/2021-3,62%-16,81447,20458,60446,00458,60111K15
29/01/2021-1,19%-5,57464,01464,01464,01464,011K1
28/01/20212,28%10,48469,58466,70466,70473,7022K3
27/01/2021-2,07%-9,70459,10459,10459,10459,101K1
26/01/20212,58%11,80468,80468,80468,80468,804681
19/01/20210,16%0,71457,00457,20457,00457,203K3
15/01/20210,57%2,59456,29453,70453,70456,2910K2
13/01/20210,41%1,85453,70453,70453,70453,704531
12/01/2021-1,58%-7,25451,85461,30451,85461,3014K6
11/01/20213,82%16,89459,10458,21458,21459,1093K2
08/01/20212,60%11,21442,21442,21442,21442,212K1
06/01/20211,41%6,00431,00436,61431,00436,6190K3
05/01/20210,85%3,59425,00425,00425,00425,002K1
04/01/20210,86%3,60421,41417,85411,90421,80222K7
30/12/20200,73%3,02417,81417,81417,81417,818351
29/12/2020-3,75%-16,15414,79415,69414,79415,691K2
28/12/20201,90%8,05430,94426,97426,97430,943K2
23/12/2020-1,87%-8,05422,89426,70422,89426,702K2
22/12/20204,04%16,74430,94425,86425,86430,945K2
18/12/2020-0,20%-0,85414,20414,20414,20414,205K1
17/12/2020-0,57%-2,38415,05417,19415,05417,1963K2
16/12/20200,43%1,78417,43422,20417,43422,2043K2
15/12/20200,35%1,45415,65415,65415,65415,6562K1
14/12/2020-0,09%-0,39414,20410,79410,79414,20124K2
09/12/20207,65%29,48414,59400,47400,47414,59184K9
08/12/2020-0,59%-2,29385,11385,11385,11385,118K1
04/12/2020-1,30%-5,09387,40394,29385,86394,8084K4
03/12/2020-1,95%-7,81392,49392,49392,49392,4910K1
01/12/2020-2,93%-12,09400,30412,39400,03412,399K8
30/11/2020-1,44%-6,01412,39412,39412,39412,398241
23/11/20204,05%16,30418,40418,40418,40418,404181
20/11/20201,24%4,92402,10402,10402,10402,104K1
19/11/2020--397,18397,18397,18397,184K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito