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: LUGG11

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
16/07/2024-0,47%-0,3574,0574,1074,0074,1043K109
15/07/2024-0,13%-0,1074,4074,1174,1174,5043K142
12/07/2024-0,39%-0,2974,5074,7974,3174,7945K128
11/07/20240,05%0,0474,7974,1374,1074,8023K88
10/07/2024-0,05%-0,0474,7574,3273,7574,8073K131
09/07/2024-0,01%-0,0174,7974,6274,4574,8030K76
08/07/2024-0,27%-0,2074,8075,2474,7175,2418K61
05/07/20240,00%0,0075,0075,0074,6875,2323K76
04/07/20240,03%0,0275,0074,9974,6675,0023K62
03/07/20240,07%0,0574,9874,0274,0274,9926K79
02/07/20240,58%0,4374,9374,5074,0074,9832K96
01/07/2024-0,65%-0,4974,5074,7574,0075,0067K139
28/06/20240,12%0,0974,9974,5674,5675,0026K81
27/06/20240,46%0,3474,9074,5574,5575,0021K59
26/06/2024-0,56%-0,4274,5675,0074,5675,0044K82
25/06/20240,70%0,5274,9874,9974,4775,0028K85
24/06/2024-0,05%-0,0474,4674,5074,2574,9937K102
21/06/2024-0,09%-0,0774,5074,2674,2574,5021K62
20/06/2024-0,19%-0,1474,5774,2574,2574,9614K63
19/06/2024-1,15%-0,8774,7174,6074,2074,97171K88
18/06/20240,77%0,5875,5874,2274,2275,5880K177
17/06/20240,01%0,0175,0074,7674,2575,0053K217
14/06/20240,79%0,5974,9974,9974,2875,0057K116
13/06/2024-0,53%-0,4074,4074,5074,3274,8056K82
12/06/2024-0,05%-0,0474,8074,8474,6575,2149K71
11/06/2024-0,13%-0,1074,8475,4974,7075,4951K75
10/06/2024-0,07%-0,0574,9474,7774,5074,9955K104
07/06/2024-0,01%-0,0174,9975,0074,7575,5745K79
06/06/2024-0,39%-0,2975,0075,5874,9775,5847K72
05/06/20240,08%0,0675,2975,0075,0075,6046K60
04/06/20240,25%0,1975,2375,0275,0075,5823K68
03/06/2024-0,64%-0,4875,0475,0075,0075,4539K100
31/05/20240,15%0,1175,5275,4175,0075,6170K142
29/05/2024-0,11%-0,0875,4175,4975,0075,6039K104
28/05/20240,07%0,0575,4975,0175,0075,6186K90
27/05/2024-0,21%-0,1675,4475,5075,0075,6137K123
24/05/20240,03%0,0275,6075,5775,3375,6022K70
23/05/20240,11%0,0875,5875,5275,0175,6034K96
22/05/20240,13%0,1075,5075,4975,4375,5818K73
21/05/20240,01%0,0175,4075,3975,0075,4428K101
20/05/20240,08%0,0675,3975,3175,0075,6186K134
17/05/2024-0,01%-0,0175,3375,6175,0075,6180K124
16/05/20240,05%0,0475,3475,0175,0175,5033K93
15/05/2024-0,11%-0,0875,3075,5075,0175,5046K148
14/05/2024-0,20%-0,1575,3875,5275,0075,5574K101
13/05/20240,57%0,4375,5375,1075,0175,5635K98
10/05/2024-0,65%-0,4975,1075,6174,7975,6147K74
09/05/2024-0,03%-0,0275,5975,4775,4675,6017K61
08/05/20241,14%0,8575,6174,7674,7575,7490K134
07/05/2024-3,21%-2,4874,7676,8874,5176,882M163
06/05/2024-0,21%-0,1677,2476,7776,7577,3953K248
03/05/2024-0,39%-0,3077,4079,0076,0279,0049K120
02/05/20240,86%0,6677,7076,4876,4877,7439K106
30/04/20240,72%0,5577,0476,5176,5077,0442K113
29/04/20241,32%1,0076,4978,4875,7578,4843K126
26/04/20240,43%0,3275,4975,4874,7575,5040K285
25/04/20240,24%0,1875,1775,0074,8375,2535K77
24/04/2024-0,31%-0,2374,9975,2374,7575,5072K115
23/04/20240,28%0,2175,2276,9874,9976,98152K159
22/04/2024-0,08%-0,0675,0176,0075,0076,0047K124
19/04/2024-0,90%-0,6875,0775,7674,9876,0060K94
18/04/20240,09%0,0775,7575,0275,0276,4932K97
17/04/2024-1,08%-0,8375,6878,9875,6878,9867K206
16/04/20240,37%0,2876,5176,2376,2377,0025K64
15/04/2024-1,00%-0,7776,2377,9075,7278,0092K263
12/04/20241,32%1,0077,0076,9775,0177,00119K341
11/04/2024-1,30%-1,0076,0077,0075,9377,0076K160
10/04/2024-0,71%-0,5577,0077,5576,6177,89132K97
09/04/2024-0,26%-0,2077,5578,0077,5278,0025K123
08/04/2024-0,59%-0,4677,7578,8977,7578,8948K123
05/04/20240,28%0,2278,2178,2377,5178,2326K96
04/04/20240,37%0,2977,9978,2277,5378,2229K88
03/04/2024-0,26%-0,2077,7078,0077,6078,0064K121
02/04/2024-0,13%-0,1077,9078,2577,5978,2591K581
01/04/20240,01%0,0178,0078,0077,5178,2432K117
28/03/2024-0,33%-0,2677,9977,6077,6078,4946K96
27/03/20240,00%0,0078,2578,5077,5378,5033K69
26/03/2024-0,23%-0,1878,2578,4377,5178,4319K60
25/03/20240,55%0,4378,4378,6677,5178,6641K118
22/03/20240,00%0,0078,0077,6377,2878,0021K60
21/03/2024-1,25%-0,9978,0078,9977,8878,9924K42
20/03/20240,00%0,0078,9978,9977,8078,9926K69
19/03/20240,00%0,0078,9979,0577,5079,0596K160
18/03/20240,04%0,0378,9979,9878,0580,0042K113
15/03/2024-0,03%-0,0278,9679,9778,5079,9831K127
14/03/2024-0,82%-0,6578,9879,6378,5079,6390K476
13/03/20240,16%0,1379,6379,9979,0079,9938K65
12/03/20240,63%0,5079,5079,5078,8479,5013K71
11/03/2024-1,31%-1,0579,0080,4978,6780,4947K94
08/03/20240,08%0,0680,0582,4879,0982,4850K71
07/03/20240,97%0,7779,9979,2378,7580,0075K169
06/03/20240,22%0,1779,2279,0078,7579,2243K88
05/03/2024-0,57%-0,4579,0579,5178,9979,5142K78
04/03/2024-0,06%-0,0579,5079,5579,0879,8136K102
01/03/2024-0,56%-0,4579,5580,0079,0780,004M65
29/02/20240,00%0,0080,0079,9979,0980,7926K87
28/02/20240,24%0,1980,0080,0078,9280,0059K71
27/02/20240,09%0,0779,8180,0179,5180,1036K66
26/02/2024-0,33%-0,2679,7480,0079,2580,0569K117
23/02/20240,26%0,2180,0079,7979,5180,0018K55
22/02/20240,10%0,0879,7980,0079,7080,0027K78
21/02/2024-0,36%-0,2979,7180,0079,2880,2540K72
20/02/2024-0,50%-0,4080,0080,5079,7680,5076K104
19/02/20240,88%0,7080,4079,9979,5180,5060K105
16/02/2024-0,28%-0,2279,7079,9979,0179,9925K88
15/02/2024-0,50%-0,4079,9280,3278,5080,75202K158
14/02/20240,40%0,3280,3280,0079,6381,9927K77
09/02/2024-2,38%-1,9580,0081,6979,7581,6950K96
08/02/20240,87%0,7181,9581,0080,2581,9579K104
07/02/2024-0,65%-0,5381,2481,9980,0082,00108K162
06/02/2024-0,87%-0,7281,7782,9981,2182,9928K92
05/02/2024-1,20%-1,0082,4983,4781,2083,4786K108
02/02/20241,52%1,2583,4983,4982,0083,499K38
01/02/2024-0,30%-0,2582,2482,8081,7582,8018K45
31/01/20241,43%1,1682,4981,1581,1583,0028K94
30/01/2024-0,62%-0,5181,3382,2581,1582,2562K83
29/01/20240,05%0,0481,8481,9881,2081,9833K90
26/01/2024-0,55%-0,4581,8082,2581,7582,2530K132
25/01/20240,01%0,0182,2581,2981,2982,2569K103
24/01/20240,27%0,2282,2482,2581,2682,2543K318
23/01/2024-0,41%-0,3482,0282,4481,5182,6625K66
22/01/20240,11%0,0982,3682,9982,0082,9976K292
19/01/2024-0,25%-0,2182,2782,4881,6782,5866K123
18/01/2024-0,02%-0,0282,4882,5082,0082,5028K79
17/01/2024-0,55%-0,4682,5082,9982,4082,9934K110
16/01/20240,25%0,2182,9683,1482,5383,1421K91
15/01/2024-0,30%-0,2582,7583,1382,4083,1354K180
12/01/20240,29%0,2483,0083,0082,4083,0052K98
11/01/2024-0,05%-0,0482,7683,2182,5283,4728K102
10/01/20240,18%0,1582,8083,4782,5383,4729K97
09/01/2024-0,61%-0,5182,6583,1582,4183,4877K146
08/01/20240,47%0,3983,1683,4082,7883,5038K162
05/01/2024-0,20%-0,1782,7782,9882,6683,0037K103
04/01/2024--82,9482,5182,5182,9645K125


*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