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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2019-0,55%-0,035,425,505,305,541M843
20/02/2019-1,80%-0,105,455,555,435,65832K522
19/02/20192,21%0,125,555,465,465,62547K388
18/02/2019-1,09%-0,065,435,445,365,47983K247
15/02/2019-0,36%-0,025,495,515,425,57530K288
14/02/20193,38%0,185,515,335,205,531M560
13/02/20191,52%0,085,335,325,165,362M863
12/02/20190,57%0,035,255,275,245,501M505
11/02/2019-1,32%-0,075,225,305,165,33909K506
08/02/2019-4,51%-0,255,295,515,295,512M998
07/02/2019-4,97%-0,295,545,875,315,872M917
06/02/2019-2,67%-0,165,835,905,835,90524K292
05/02/20190,50%0,035,995,965,836,031M706
04/02/2019-1,97%-0,125,966,085,946,08680K350
01/02/20191,00%0,066,086,035,956,08761K385
31/01/20193,26%0,196,025,855,856,041M648
30/01/20190,52%0,035,835,895,825,951M726
29/01/2019-2,03%-0,125,806,005,786,063M1.371
28/01/2019-3,74%-0,235,926,065,816,113M1.251
24/01/2019-1,60%-0,106,156,276,096,373M1.328
23/01/20194,17%0,256,256,046,046,251M433
22/01/2019-4,31%-0,276,006,285,886,354M1.119
21/01/2019-1,88%-0,126,276,386,126,38832K379
18/01/2019-0,47%-0,036,396,436,266,623M976
17/01/20196,12%0,376,426,025,936,424M934
16/01/20190,00%0,006,056,045,936,052M781
15/01/20191,34%0,086,055,935,916,052M651
14/01/20192,75%0,165,975,805,755,981M751
11/01/2019-3,81%-0,235,816,085,706,123M1.354
10/01/20191,51%0,096,046,005,916,202M1.185
09/01/20190,51%0,035,955,955,776,051M405
08/01/2019-1,33%-0,085,926,055,876,101M597
07/01/2019-1,15%-0,076,006,075,846,101M501
04/01/2019-5,16%-0,336,076,406,076,404M1.304
03/01/20191,43%0,096,406,316,086,454M958
02/01/2019-0,16%-0,016,316,326,316,544M1.831
28/12/20181,94%0,126,326,206,086,423M1.061
27/12/20186,35%0,376,205,825,786,202M867
26/12/2018-1,52%-0,095,835,805,705,901M482
21/12/20182,07%0,125,925,715,666,255M2.173
20/12/20184,13%0,235,805,505,505,803M1.374
19/12/20183,15%0,175,575,365,365,604M2.375
18/12/20180,00%0,005,405,515,265,665M2.155
17/12/20183,25%0,175,405,255,255,555M1.840
14/12/20186,09%0,305,234,934,935,254M2.743
13/12/20180,82%0,044,934,884,805,092M1.192
12/12/20185,16%0,244,894,654,654,97802K604
11/12/2018-1,27%-0,064,654,774,604,971M523
10/12/2018-4,85%-0,244,714,964,715,152M1.344
07/12/2018-1,98%-0,104,955,014,775,307M2.240
06/12/20184,99%0,245,054,804,725,052M1.051
05/12/20181,48%0,074,814,774,654,941M828
04/12/20184,64%0,214,744,564,564,792M1.586
03/12/20183,66%0,164,534,404,404,672M1.647
30/11/20183,31%0,144,374,234,204,602M860
29/11/2018-0,47%-0,024,234,254,204,36975K586
28/11/20181,67%0,074,254,184,144,402M1.482
27/11/2018-2,34%-0,104,184,264,134,31658K570
26/11/2018-1,15%-0,054,284,364,214,431M824
23/11/20180,93%0,044,334,254,224,34578K387
22/11/20181,90%0,084,294,254,124,301M931
21/11/20189,35%0,364,213,793,764,444M2.121
19/11/20182,39%0,093,853,853,704,002M732
16/11/20187,12%0,253,763,523,443,872M1.257
14/11/2018-4,10%-0,153,513,653,443,692M789
13/11/2018-6,15%-0,243,663,903,663,911M596
12/11/2018-2,01%-0,083,903,983,904,03452K198
09/11/20181,27%0,053,983,953,804,011M492
08/11/2018-3,91%-0,163,934,093,934,121M602
07/11/2018-0,49%-0,024,094,174,004,20838K262
06/11/20183,01%0,124,113,993,954,201M535
05/11/20182,31%0,093,993,933,934,082M668
01/11/20182,90%0,113,903,793,784,053M1.430
31/10/20183,27%0,123,793,723,693,831M1.060
30/10/20183,97%0,143,673,543,463,732M758
29/10/2018-2,75%-0,103,533,783,343,804M1.220
26/10/2018-0,27%-0,013,633,633,453,722M1.109
25/10/20185,20%0,183,643,523,503,681M644
24/10/2018-5,72%-0,213,463,683,463,732M1.441
23/10/2018-1,61%-0,063,673,763,563,785M1.518
22/10/20185,37%0,193,733,543,543,765M1.278
19/10/2018-2,21%-0,083,543,673,513,691M838
18/10/2018-0,82%-0,033,623,653,593,742M1.241
17/10/20187,99%0,273,653,433,433,653M1.636
16/10/20181,50%0,053,383,323,283,433M1.802
15/10/20180,91%0,033,333,353,233,402M657
11/10/2018-2,94%-0,103,303,443,223,451M797
10/10/2018-1,73%-0,063,403,463,323,47778K635
09/10/20186,46%0,213,463,253,213,462M947
08/10/20183,17%0,103,253,383,153,38781K766
05/10/20180,64%0,023,153,143,043,20558K494
04/10/20183,64%0,113,133,003,003,17763K610
03/10/20184,14%0,123,022,932,923,105M1.268
02/10/20183,20%0,092,902,892,872,94807K720
01/10/2018-1,75%-0,052,812,932,812,97468K398
28/09/2018-1,38%-0,042,862,912,823,00606K410
27/09/20182,11%0,062,902,872,872,95464K453
26/09/2018-1,05%-0,032,842,922,832,92447K400
25/09/2018-1,03%-0,032,872,852,782,92296K273
24/09/20182,47%0,072,902,902,812,992M564
21/09/2018-5,35%-0,162,833,042,833,06743K521


*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. (v2.3.0)
www.ibovx.com.br
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  quantidade de altas e baixas  maiores volume Bovespa  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  contato  remover propagandas
app android
app ios
 editar cadastro  deslogar