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: LPSB3

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: lpsb3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-0,38%-0,012,632,582,502,63975K644
29/06/20220,38%0,012,642,622,482,64722K751
28/06/2022-0,38%-0,012,632,612,492,69512K487
27/06/20224,76%0,122,642,502,502,64757K743
24/06/20220,40%0,012,522,542,442,591M963
23/06/2022-3,46%-0,092,512,602,512,651M1.096
22/06/2022-1,89%-0,052,602,542,542,67879K931
21/06/2022-1,49%-0,042,652,682,552,74517K595
20/06/20220,37%0,012,692,642,602,74310K297
17/06/20221,52%0,042,682,622,492,68731K747
15/06/20224,35%0,112,642,552,532,651M1.092
14/06/2022-4,53%-0,122,532,602,472,671M885
13/06/2022-2,57%-0,072,652,722,512,721M861
10/06/2022-2,86%-0,082,722,752,682,76868K881
09/06/20222,19%0,062,802,742,702,841M943
08/06/2022-1,08%-0,032,742,772,732,83334K361
07/06/2022-1,07%-0,032,772,772,752,84749K611
06/06/2022-2,10%-0,062,802,862,772,90470K456
03/06/2022-3,05%-0,092,862,912,862,94659K535
02/06/2022-1,99%-0,062,953,002,953,04455K382
01/06/2022-2,90%-0,093,013,102,993,12706K569
31/05/2022-2,82%-0,093,103,253,013,252M1.917
30/05/20220,00%0,003,193,203,063,251M1.120
27/05/20220,00%0,003,193,203,163,301M584
26/05/20222,24%0,073,193,123,083,19747K627
25/05/20222,97%0,093,123,032,983,142M1.083
24/05/20221,68%0,053,032,962,953,081M885
23/05/20223,47%0,102,982,962,893,051M797
20/05/20222,13%0,062,882,842,843,011M1.148
19/05/2022-3,42%-0,102,822,902,822,992M1.856
18/05/20220,00%0,002,922,912,862,97936K914
17/05/20224,66%0,132,922,822,822,981M1.023
16/05/2022-1,06%-0,032,792,832,722,891M1.067
13/05/20220,71%0,022,822,812,722,933M4.063
12/05/20227,69%0,202,802,562,552,813M2.540
11/05/2022-6,14%-0,172,602,772,602,792M1.798
10/05/2022-1,42%-0,042,772,832,702,872M1.496
09/05/2022-1,75%-0,052,812,782,682,892M2.526
06/05/2022-13,86%-0,462,863,272,863,304M2.397
05/05/2022-1,78%-0,063,323,343,113,4211M5.109
04/05/2022-3,43%-0,123,383,453,123,476M4.383
03/05/2022-7,89%-0,303,503,803,503,823M1.625
02/05/2022-6,40%-0,263,803,893,743,983M1.922
29/04/2022-6,67%-0,294,064,344,064,402M1.441
28/04/20220,23%0,014,354,354,244,403M1.961
27/04/2022-1,36%-0,064,344,454,134,478M3.188
26/04/2022-5,17%-0,244,404,644,404,744M1.995
25/04/20221,98%0,094,644,504,404,6510M4.083
22/04/20221,11%0,054,554,474,364,606M3.474
20/04/2022-2,17%-0,104,504,604,444,648M4.046
19/04/2022-1,92%-0,094,604,634,544,674M2.951
18/04/20220,64%0,034,694,604,504,694M2.585
14/04/2022-0,21%-0,014,664,654,554,674M1.400
13/04/20220,43%0,024,674,654,644,854M2.016
12/04/20220,65%0,034,654,644,554,776M2.867
11/04/2022-0,86%-0,044,624,624,564,743M1.656
08/04/20220,43%0,024,664,604,604,765M1.525
07/04/2022-0,22%-0,014,644,554,404,6811M2.012
06/04/20224,49%0,204,654,454,344,667M2.566
05/04/2022-2,84%-0,134,454,564,454,635M1.640
04/04/20225,77%0,254,584,284,264,585M1.435
01/04/20221,88%0,084,334,294,234,355M2.087
31/03/20220,00%0,004,254,184,094,285M3.295
30/03/20223,91%0,164,254,074,024,296M2.263
29/03/20220,49%0,024,094,124,054,154M2.252
28/03/20220,25%0,014,074,133,934,133M1.418
25/03/20220,25%0,014,063,993,844,1811M3.918
24/03/2022-1,94%-0,084,053,833,384,1020M6.672
23/03/20223,25%0,134,134,003,954,164M1.502
22/03/20228,11%0,304,003,753,734,0711M2.511
21/03/2022-2,12%-0,083,703,793,653,873M1.486
18/03/20223,56%0,133,783,653,593,835M2.212
17/03/2022-6,17%-0,243,653,843,653,944M1.988
16/03/20228,96%0,323,893,613,613,916M3.347
15/03/2022-0,83%-0,033,573,563,503,666M2.313
14/03/20220,00%0,003,603,643,553,777M2.873
11/03/20224,05%0,143,603,433,433,699M2.360
10/03/20221,76%0,063,463,363,293,518M2.228
09/03/20224,62%0,153,403,253,253,515M2.640
08/03/20222,20%0,073,253,183,133,356M3.557
07/03/2022-3,05%-0,103,183,203,153,335M2.858
04/03/2022-0,61%-0,023,283,223,223,342M1.250
03/03/20221,54%0,053,303,253,203,363M1.153
02/03/2022-1,52%-0,053,253,303,173,303M958
25/02/20220,61%0,023,303,203,203,342M1.491
24/02/2022-3,24%-0,113,283,223,063,394M1.779
23/02/2022-3,97%-0,143,393,523,393,571M669
22/02/20222,32%0,083,533,433,423,594M1.574
21/02/2022-5,48%-0,203,453,593,403,644M1.978
18/02/20223,40%0,123,653,553,473,727M2.967
17/02/20223,52%0,123,533,383,253,576M3.392
16/02/2022-0,29%-0,013,413,403,383,483M2.028
15/02/20220,59%0,023,423,403,383,493M2.186
14/02/2022-3,95%-0,143,403,523,353,525M2.654
11/02/202217,61%0,533,543,043,033,7831M8.061
10/02/2022-3,22%-0,103,013,152,943,159M3.386
09/02/2022-6,89%-0,233,113,313,043,406M2.659
08/02/20225,70%0,183,343,123,063,347M2.538
07/02/20220,32%0,013,163,143,093,252M1.343
04/02/2022-3,08%-0,103,153,213,063,254M1.527
03/02/20227,62%0,233,253,003,003,268M3.920
02/02/20220,00%0,003,023,022,933,074M2.468
01/02/20223,07%0,093,022,912,893,035M1.882
31/01/20224,27%0,122,932,812,802,975M1.899
28/01/20221,81%0,052,812,742,712,867M2.503
27/01/20220,00%0,002,762,762,702,835M2.222
26/01/20225,34%0,142,762,662,632,796M2.058
25/01/20224,38%0,112,622,472,472,664M1.686
24/01/20220,40%0,012,512,492,362,563M2.020
21/01/2022-2,72%-0,072,502,572,502,654M1.945
20/01/20221,58%0,042,572,522,502,676M2.512
19/01/20224,12%0,102,532,432,372,574M1.844
18/01/20220,00%0,002,432,422,352,487M1.515
17/01/20222,53%0,062,432,362,312,441M871
14/01/2022-0,84%-0,022,372,382,312,433M1.388
13/01/20223,02%0,072,392,272,262,412M1.693
12/01/20226,42%0,142,322,202,172,373M1.796
11/01/20222,35%0,052,182,132,102,274M2.211
10/01/2022-1,39%-0,032,132,162,062,242M1.746
07/01/20228,54%0,172,162,021,942,194M2.641
06/01/2022-2,93%-0,061,992,071,962,094M2.602
05/01/2022-4,21%-0,092,052,162,022,163M1.676
04/01/20220,00%0,002,142,172,092,214M3.329
03/01/2022-4,04%-0,092,142,292,142,323M1.915
30/12/2021-7,08%-0,172,232,422,232,4512M5.166
29/12/20210,42%0,012,402,442,332,494M2.571
28/12/202110,65%0,232,392,142,142,424M2.479
27/12/20214,85%0,102,162,062,062,193M1.451
23/12/2021-2,83%-0,062,062,152,022,154M4.872
22/12/20210,47%0,012,122,142,022,213M2.430
21/12/2021-5,38%-0,122,112,252,102,284M4.854
20/12/2021-1,76%-0,042,232,262,212,292M1.872
17/12/2021-2,58%-0,062,272,342,222,352M2.219
16/12/2021--2,332,402,302,443M2.652


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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