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
23/07/2024-1,06%-0,021,861,871,831,8982K96
22/07/20241,08%0,021,881,861,861,9397K143
19/07/2024-3,12%-0,061,861,901,831,95179K177
18/07/2024-1,54%-0,031,921,941,911,9468K111
17/07/20240,00%0,001,951,981,951,98229K215
16/07/20241,04%0,021,951,931,921,96126K136
15/07/2024-1,53%-0,031,931,971,931,99226K146
12/07/20242,08%0,041,961,911,911,97283K199
11/07/20240,00%0,001,921,941,912,00157K209
10/07/20240,00%0,001,921,911,902,01209K309
09/07/2024-1,03%-0,021,921,921,902,10175K306
08/07/20241,04%0,021,941,921,911,95252K94
05/07/20240,52%0,011,921,911,841,9242K99
04/07/20241,06%0,021,911,891,831,92148K201
03/07/20242,72%0,051,891,801,801,91110K155
02/07/20241,66%0,031,841,811,801,84106K190
01/07/2024-2,16%-0,041,811,851,791,8690K170
28/06/20243,35%0,061,851,791,771,86215K420
27/06/20243,47%0,061,791,731,731,7953K93
26/06/2024-1,14%-0,021,731,751,731,7763K99
25/06/20240,00%0,001,751,791,731,7963K125
24/06/2024-2,23%-0,041,751,781,741,82100K110
21/06/20243,47%0,061,791,701,701,79103K146
20/06/20240,58%0,011,731,701,671,76149K156
19/06/20243,61%0,061,721,661,661,75103K143
18/06/2024-1,19%-0,021,661,691,631,71232K327
17/06/2024-11,11%-0,211,681,881,621,88566K517
14/06/20240,00%0,001,891,891,851,89109K219
13/06/20241,07%0,021,891,881,821,91347K275
12/06/2024-2,60%-0,051,871,921,861,98217K350
11/06/20240,52%0,011,921,911,912,02111K207
10/06/2024-1,55%-0,031,911,931,912,01219K237
07/06/2024-1,52%-0,031,941,971,942,01175K242
06/06/2024-1,01%-0,021,972,051,962,07396K416
05/06/2024-5,69%-0,121,992,131,992,13508K202
04/06/2024-2,31%-0,052,112,162,112,17258K206
03/06/20242,86%0,062,162,142,122,21323K195
31/05/2024-5,41%-0,122,102,202,102,22181K177
29/05/2024-3,06%-0,072,222,292,212,29132K120
28/05/2024-1,29%-0,032,292,322,272,32101K99
27/05/20240,43%0,012,322,272,262,35207K172
24/05/2024-0,43%-0,012,312,312,302,3539K96
23/05/20244,04%0,092,322,292,232,32335K173
22/05/2024-6,30%-0,152,232,372,232,41124K174
21/05/20243,93%0,092,382,292,262,42357K656
20/05/20242,23%0,052,292,252,232,29176K159
17/05/2024-2,61%-0,062,242,292,242,3566K103
16/05/20241,32%0,032,302,302,302,3399K138
15/05/2024-2,16%-0,052,272,272,262,35127K167
14/05/20244,04%0,092,322,232,232,32490K311
13/05/20240,00%0,002,232,232,232,2691K150
10/05/2024-1,33%-0,032,232,252,222,2674K120
09/05/2024-0,88%-0,022,262,272,222,28221K170
08/05/20243,64%0,082,282,222,212,29127K149
07/05/20240,00%0,002,202,202,192,2474K114
06/05/20240,46%0,012,202,182,182,2279K122
03/05/2024-1,79%-0,042,192,212,182,25277K140
02/05/2024-0,89%-0,022,232,192,192,29147K125
30/04/2024-0,44%-0,012,252,232,182,28203K402
29/04/20243,20%0,072,262,252,182,33195K154
26/04/2024-2,67%-0,062,192,202,192,33186K236
25/04/20240,00%0,002,252,242,232,28232K201
24/04/20240,00%0,002,252,232,202,39445K345
23/04/20242,27%0,052,252,212,172,30550K355
22/04/20247,32%0,152,202,052,052,22998K265
19/04/20240,49%0,012,052,041,932,09282K321
18/04/2024-2,39%-0,052,042,052,022,09133K275
17/04/20244,50%0,092,091,971,972,10326K446
16/04/2024-1,96%-0,042,001,991,992,0587K271
15/04/20240,49%0,012,042,061,952,06282K288
12/04/2024-4,25%-0,092,032,112,002,12615K448
11/04/2024-0,93%-0,022,122,132,122,1692K199
10/04/2024-2,73%-0,062,142,202,142,21102K149
09/04/20240,92%0,022,202,182,172,2293K218
08/04/2024-1,36%-0,032,182,202,172,23115K120
05/04/2024-0,90%-0,022,212,272,202,27113K104
04/04/20242,76%0,062,232,142,142,27242K268
03/04/20240,00%0,002,172,162,112,19232K188
02/04/2024-1,81%-0,042,172,212,062,21888K658
01/04/20240,91%0,022,212,192,092,24627K659
28/03/2024-1,79%-0,042,192,172,052,30839K696
27/03/20241,36%0,032,232,202,172,31210K437
26/03/2024-3,51%-0,082,202,262,202,34208K176
25/03/20240,88%0,022,282,252,152,37326K501
22/03/20248,13%0,172,262,092,082,26556K395
21/03/2024-5,86%-0,132,092,222,092,22456K232
20/03/20244,23%0,092,222,152,132,22199K166
19/03/20243,40%0,072,132,082,072,15129K160
18/03/2024-1,90%-0,042,062,102,042,15150K311
15/03/20245,53%0,112,102,001,992,10320K358
14/03/2024-1,00%-0,021,992,011,972,0572K207
13/03/20243,08%0,062,011,951,922,08247K187
12/03/20242,63%0,051,951,921,901,95142K161
11/03/2024-1,55%-0,031,901,921,891,9276K121
08/03/20240,00%0,001,931,921,891,94111K132
07/03/20242,12%0,041,931,901,901,9391K123
06/03/20241,07%0,021,891,901,871,94160K169
05/03/2024-1,06%-0,021,871,891,851,92213K217
04/03/2024-3,08%-0,061,891,971,881,99358K302
01/03/2024-0,51%-0,011,951,941,922,00283K272
29/02/20240,00%0,001,961,961,922,00440K319
28/02/2024-2,97%-0,061,962,001,942,05426K318
27/02/20242,02%0,042,021,991,972,04765K839
26/02/2024-1,49%-0,031,981,971,962,00101K124
23/02/20240,50%0,012,012,001,972,04195K194
22/02/2024-0,99%-0,022,002,021,992,09424K324
21/02/20243,06%0,062,021,981,952,02279K230
20/02/20240,00%0,001,961,961,942,00170K167
19/02/20240,00%0,001,961,961,932,02132K141
16/02/2024-0,51%-0,011,961,971,932,00295K184
15/02/2024-1,50%-0,031,971,991,972,08217K268
14/02/2024-2,44%-0,052,002,031,992,03130K130
09/02/2024-5,53%-0,122,052,152,042,17495K331
08/02/2024-2,25%-0,052,172,222,172,23215K231
07/02/2024-1,33%-0,032,222,252,212,26196K118
06/02/2024-0,88%-0,022,252,272,232,30125K137
05/02/2024-0,44%-0,012,272,262,232,32108K155
02/02/2024-5,00%-0,122,282,352,282,40299K181
01/02/20244,80%0,112,402,252,222,45390K413
31/01/20241,78%0,042,292,252,222,29115K219
30/01/2024-0,88%-0,022,252,232,222,2875K153
29/01/20240,89%0,022,272,222,212,2883K126
26/01/2024-1,32%-0,032,252,302,242,32138K188
25/01/2024-2,15%-0,052,282,332,262,36112K152
24/01/2024-2,10%-0,052,332,382,332,40160K219
23/01/20241,71%0,042,382,332,322,40171K259
22/01/20240,86%0,022,342,322,292,36207K208
19/01/2024-1,28%-0,032,322,362,282,40807K241
18/01/20243,98%0,092,352,252,252,36361K253
17/01/2024-3,42%-0,082,262,322,262,34530K340
16/01/20242,18%0,052,342,282,272,36191K245
15/01/20240,00%0,002,292,292,272,33124K181
12/01/2024-1,29%-0,032,292,322,282,38194K273
11/01/2024--2,322,312,252,36214K323


*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. (v4.2.8)
www.ibovx.com.br


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