papéis
login
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
09/04/20210,70%0,034,294,214,184,332M1.146
08/04/20211,91%0,084,264,224,124,264M1.665
07/04/2021-2,56%-0,114,184,284,164,313M2.181
06/04/20216,19%0,254,294,064,064,356M1.982
05/04/2021-3,12%-0,134,044,234,044,255M2.832
01/04/20214,25%0,174,174,054,044,327M3.847
31/03/2021-4,53%-0,194,004,173,944,187M2.747
30/03/202118,70%0,664,193,923,814,2524M7.306
29/03/20210,57%0,023,533,513,443,572M1.006
26/03/2021-0,57%-0,023,513,593,443,592M1.177
25/03/20213,22%0,113,533,403,303,654M1.387
24/03/2021-3,66%-0,133,423,563,423,602M850
23/03/2021-1,93%-0,073,553,593,503,663M1.159
22/03/20211,40%0,053,623,503,503,653M2.510
19/03/20212,59%0,093,573,493,443,656M2.739
18/03/2021-2,79%-0,103,483,583,473,724M2.610
17/03/20211,42%0,053,583,533,423,623M1.246
16/03/20210,00%0,003,533,533,453,602M883
15/03/2021-0,28%-0,013,533,543,493,633M1.875
12/03/2021-1,67%-0,063,543,623,463,633M1.300
11/03/202112,85%0,413,603,303,283,607M2.577
10/03/2021-0,31%-0,013,193,243,073,334M1.794
09/03/2021-3,90%-0,133,203,363,203,435M1.959
08/03/2021-11,20%-0,423,333,703,333,715M1.877
05/03/20219,65%0,333,753,443,413,755M1.856
04/03/2021-1,44%-0,053,423,503,423,604M1.813
03/03/2021-1,98%-0,073,473,553,313,576M2.679
02/03/20215,67%0,193,543,333,203,546M2.598
01/03/2021-4,56%-0,163,353,593,333,593M1.392
26/02/2021-6,15%-0,233,513,753,513,806M2.534
25/02/2021-4,59%-0,183,743,923,743,983M1.218
24/02/2021-2,00%-0,083,924,003,884,022M1.060
23/02/20214,99%0,194,003,853,834,004M2.426
22/02/2021-2,56%-0,103,813,903,763,937M3.372
19/02/2021-2,01%-0,083,914,003,914,073M1.416
18/02/2021-2,92%-0,123,994,123,994,135M1.921
17/02/2021-2,14%-0,094,114,204,084,243M1.231
12/02/2021-0,24%-0,014,204,234,144,273M1.288
11/02/2021-1,64%-0,074,214,324,214,385M1.972
10/02/2021-4,25%-0,194,284,464,284,527M2.040
09/02/2021-1,76%-0,084,474,554,434,574M1.378
08/02/2021-2,99%-0,144,554,694,554,694M1.516
05/02/20211,96%0,094,694,614,584,743M1.121
04/02/2021-3,16%-0,154,604,794,574,9510M2.434
03/02/20211,50%0,074,754,704,664,783M1.270
02/02/20212,18%0,104,684,594,584,704M1.139
01/02/20210,00%0,004,584,614,504,614M1.176
29/01/2021-0,43%-0,024,584,574,484,675M1.805
28/01/2021-1,50%-0,074,604,634,574,755M2.792
27/01/20212,41%0,114,674,564,514,693M1.484
26/01/20213,64%0,164,564,434,404,706M2.745
22/01/2021-2,22%-0,104,404,474,354,523M1.517
21/01/2021-3,23%-0,154,504,654,474,654M1.691
20/01/20211,97%0,094,654,574,484,653M1.119
19/01/2021-2,15%-0,104,564,704,524,713M1.135
18/01/2021-0,21%-0,014,664,724,644,792M960
15/01/2021-1,89%-0,094,674,764,674,772M1.025
14/01/2021-1,04%-0,054,764,804,764,884M1.872
13/01/20211,26%0,064,814,724,684,834M1.732
12/01/20213,04%0,144,754,674,624,763M2.031
11/01/2021-4,75%-0,234,614,834,614,835M1.898
08/01/202110,00%0,444,844,494,464,9010M4.244
07/01/2021-2,00%-0,094,404,514,404,604M2.596
06/01/2021-3,44%-0,164,494,704,494,746M2.622
05/01/2021-2,52%-0,124,654,774,624,775M1.549
04/01/2021-4,22%-0,214,774,984,755,025M1.903
30/12/20201,84%0,094,984,864,855,025M1.565
29/12/20200,62%0,034,894,864,764,895M1.966
28/12/20202,32%0,114,864,754,674,865M1.644
23/12/20201,93%0,094,754,674,644,783M1.865
22/12/2020-1,69%-0,084,664,784,664,824M1.286
21/12/2020-4,44%-0,224,744,834,704,906M2.361
18/12/20200,00%0,004,964,964,834,985M1.813
17/12/2020-1,39%-0,074,965,044,915,084M1.395
16/12/2020-1,76%-0,095,035,124,965,124M1.615
15/12/20200,59%0,035,125,075,075,204M2.091
14/12/20200,79%0,045,095,075,015,132M1.456
11/12/20201,81%0,095,054,924,905,165M2.295
10/12/2020-1,59%-0,084,965,064,925,104M1.491
09/12/2020-4,91%-0,265,045,305,035,334M1.552
08/12/20200,95%0,055,305,255,155,304M1.509
07/12/2020-1,87%-0,105,255,305,205,405M2.335
04/12/20204,90%0,255,355,105,035,409M2.596
03/12/20202,62%0,135,104,964,955,176M3.343
02/12/20202,69%0,134,974,834,834,985M2.438
01/12/20200,00%0,004,844,854,814,955M2.544
30/11/2020-4,16%-0,214,845,004,785,067M2.946
27/11/20200,40%0,025,055,065,005,123M1.174
26/11/2020-0,59%-0,035,035,044,975,083M1.256
25/11/20200,60%0,035,065,024,925,179M5.024
24/11/20204,14%0,205,034,854,765,048M3.181
23/11/20201,47%0,074,834,764,664,853M1.208
20/11/2020-0,21%-0,014,764,794,724,823M1.321
19/11/2020-2,45%-0,124,774,894,764,913M1.641
18/11/20200,00%0,004,894,904,884,995M2.131
17/11/2020-2,78%-0,144,894,964,895,075M2.929
16/11/20204,36%0,215,034,934,765,037M4.973
13/11/20201,26%0,064,824,814,744,934M1.675
12/11/2020-4,23%-0,214,765,074,765,119M4.118
11/11/2020-0,40%-0,024,974,994,915,084M1.971
10/11/2020-1,77%-0,094,995,084,945,145M1.813
09/11/20200,40%0,025,085,214,975,306M2.557
06/11/20202,85%0,145,064,894,835,145M2.413
05/11/20202,07%0,104,924,934,885,044M1.486
04/11/20201,26%0,064,824,844,664,935M1.875
03/11/20200,63%0,034,764,794,644,984M1.502
30/10/2020-5,21%-0,264,735,004,735,015M2.120
29/10/20201,42%0,074,994,884,685,066M1.842
28/10/2020-5,38%-0,284,925,104,825,178M2.367
27/10/20200,19%0,015,205,195,175,424M1.492
26/10/2020-5,98%-0,335,195,495,175,495M1.888
23/10/20203,56%0,195,525,335,275,523M1.364
22/10/2020-2,20%-0,125,335,505,295,516M1.805
21/10/2020-1,45%-0,085,455,505,455,655M1.892
20/10/2020-1,78%-0,105,535,705,525,734M1.247
19/10/20200,54%0,035,635,685,585,823M1.123
16/10/2020-2,78%-0,165,605,845,575,845M1.293
15/10/20202,13%0,125,765,585,465,765M2.129
14/10/2020-5,69%-0,345,646,005,646,067M2.451
13/10/20206,22%0,355,985,595,436,0110M4.398
09/10/20201,44%0,085,635,555,525,743M1.563
08/10/20202,78%0,155,555,455,375,564M1.351
07/10/20200,93%0,055,405,365,215,505M2.370
06/10/20203,48%0,185,355,175,165,435M1.529
05/10/20200,19%0,015,175,205,085,293M1.454
02/10/2020-2,27%-0,125,165,245,145,373M1.506
01/10/20203,94%0,205,285,085,025,324M1.158
30/09/20203,04%0,155,084,914,905,188M2.056
29/09/20201,65%0,084,934,894,774,948M2.583
28/09/2020-3,00%-0,154,855,064,765,126M2.206
25/09/20200,81%0,045,004,924,865,103M1.604
24/09/2020-0,80%-0,044,965,004,965,198M2.324
23/09/2020-4,21%-0,225,005,244,975,387M2.461
22/09/2020--5,225,435,175,466M2.540


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito