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: LVBI11

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
27/03/20240,19%0,23118,23118,14117,71118,283M8.806
26/03/20240,44%0,52118,00117,90117,34118,074M8.101
25/03/20240,03%0,04117,48117,44117,43118,094M10.104
22/03/20240,82%0,95117,44116,50115,95117,467M16.884
21/03/2024-1,25%-1,47116,49117,39115,99117,9710M9.014
20/03/2024-0,28%-0,33117,96118,28116,80118,419M11.084
19/03/2024-0,04%-0,05118,29118,36118,25118,704M13.812
18/03/2024-0,36%-0,43118,34118,76118,10118,944M8.710
15/03/20240,57%0,67118,77118,45118,06119,003M5.262
14/03/2024-0,17%-0,20118,10118,50118,02118,693M5.007
13/03/20240,25%0,30118,30118,46117,91118,482M3.193
12/03/2024-0,46%-0,54118,00118,54117,70118,894M9.992
11/03/2024-0,38%-0,45118,54118,99118,15119,273M7.820
08/03/20240,41%0,49118,99118,50117,68119,106M9.616
07/03/20240,11%0,13118,50118,37118,00118,933M7.938
06/03/2024-0,35%-0,42118,37118,65118,10119,025M7.031
05/03/20240,43%0,51118,79118,29117,85118,942M7.670
04/03/20240,72%0,84118,28117,44117,27118,304M8.654
01/03/2024-0,35%-0,41117,44117,27116,96118,956M15.005
29/02/20240,73%0,85117,85117,20117,14118,505M12.923
28/02/2024-0,61%-0,72117,00117,72117,00119,4010M13.864
27/02/20240,08%0,09117,72117,82117,50118,894M10.881
26/02/2024-0,31%-0,37117,63118,16117,52118,995M11.427
23/02/2024-0,76%-0,90118,00118,90118,00119,005M10.115
22/02/20240,00%0,00118,90119,10118,45119,103M5.790
21/02/20240,48%0,57118,90118,33118,33119,104M10.633
20/02/2024-0,14%-0,16118,33118,60118,00118,864M11.576
19/02/2024-0,24%-0,29118,49118,78117,90119,005M9.786
16/02/2024-0,44%-0,52118,78119,30118,75119,304M11.886
15/02/20240,25%0,30119,30119,15118,77119,353M8.393
14/02/2024-0,02%-0,02119,00119,15118,89119,152M1.548
09/02/20240,34%0,40119,02118,63118,63119,024M10.113
08/02/2024-0,32%-0,38118,62119,10118,25119,143M6.952
07/02/2024-0,08%-0,10119,00119,10118,16119,434M9.784
06/02/20240,07%0,08119,10119,01118,72119,453M6.408
05/02/20240,19%0,23119,02118,15118,15119,023M6.798
02/02/20241,76%2,06118,79117,02117,00119,205M6.309
01/02/2024-1,85%-2,20116,73117,87116,33118,724M11.117
31/01/2024-0,24%-0,29118,93118,94118,56119,475M10.508
30/01/20240,02%0,02119,22119,50118,72119,553M7.437
29/01/20240,17%0,20119,20119,00118,70119,884M8.820
26/01/20240,29%0,34119,00118,72118,69119,284M11.747
25/01/2024-0,34%-0,40118,66119,17118,66119,433M3.563
24/01/20240,13%0,16119,06119,01118,66119,394M6.170
23/01/20240,04%0,05118,90119,20118,64119,684M6.985
22/01/2024-0,24%-0,28118,85119,19118,85119,663M11.395
19/01/2024-0,14%-0,17119,13118,60118,60119,704M8.917
18/01/20240,45%0,53119,30118,78118,52119,403M8.023
17/01/2024-0,03%-0,03118,77118,88118,20118,884M8.288
16/01/2024-0,08%-0,10118,80118,84118,21118,867M5.760
15/01/20240,34%0,40118,90118,51118,06119,304M8.179
12/01/20240,08%0,10118,50118,40117,80119,494M9.206
11/01/2024-0,13%-0,16118,40118,56117,26118,793M4.657
10/01/2024-0,19%-0,22118,56118,78118,00119,183M8.178
09/01/20240,07%0,08118,78118,70118,04119,674M11.380
08/01/2024-0,56%-0,67118,70119,37118,57119,984M11.331
05/01/20240,79%0,93119,37118,46118,46119,393M9.470
04/01/2024-0,60%-0,71118,44119,15118,05119,353M9.983
03/01/20241,44%1,69119,15117,62117,55119,252M3.268
02/01/2024-0,35%-0,41117,46116,97116,97119,484M10.259
28/12/20231,76%2,04117,87116,50115,83119,784M9.082
27/12/2023-2,31%-2,74115,83118,50115,35119,7929M12.596
26/12/20231,01%1,18118,57117,85117,57118,985M9.666
22/12/20231,99%2,29117,39115,70115,44118,006M10.528
21/12/20231,10%1,25115,10114,85114,38115,746M8.388
20/12/20230,15%0,17113,85113,88113,45115,409M11.880
19/12/2023-1,10%-1,27113,68114,55113,14114,775M9.531
18/12/20232,63%2,95114,95112,05111,95114,956M9.119
15/12/20230,54%0,60112,00111,61111,61112,595M5.747
14/12/2023-1,24%-1,40111,40112,79111,28113,196M12.145
13/12/20230,25%0,28112,80112,51112,17113,242M3.792
12/12/2023-1,12%-1,28112,52114,00112,52114,722M3.072
11/12/2023-0,60%-0,69113,80114,41113,28114,832M5.616
08/12/20232,23%2,50114,49112,35112,06115,494M9.846
07/12/2023-0,60%-0,68111,99112,82111,99113,394M7.981
06/12/20230,22%0,25112,67112,59112,44113,722M4.626
05/12/20230,06%0,07112,42112,51112,20113,002M3.948
04/12/20230,35%0,39112,35112,00111,12112,904M9.846
01/12/2023-1,39%-1,58111,96112,70111,12114,107M12.022
30/11/20230,25%0,28113,54113,60113,10114,254M10.720
29/11/2023-0,13%-0,15113,26113,41112,80114,804M10.116
28/11/2023-0,47%-0,53113,41113,84113,40114,503M7.875
27/11/2023-0,79%-0,91113,94114,85113,13115,525M9.920
24/11/2023-0,04%-0,05114,85114,90114,36115,532M5.559
23/11/2023-0,60%-0,69114,90115,59114,50115,904M9.657
22/11/2023-0,09%-0,10115,59115,75115,12116,293M9.849
21/11/2023-0,29%-0,34115,69116,03115,52117,357M7.725
20/11/2023-0,31%-0,36116,03116,39115,51116,754M8.898
17/11/2023-0,09%-0,11116,39116,50115,73116,892M7.212
16/11/2023-0,27%-0,31116,50116,81116,00116,9912M6.256
14/11/2023-0,15%-0,18116,81116,83116,30116,962M4.606
13/11/20230,63%0,73116,99116,20115,77117,244M10.183
10/11/20230,21%0,24116,26116,30115,64116,573M6.826
09/11/2023-0,74%-0,87116,02116,89116,02117,273M6.093
08/11/2023-0,42%-0,49116,89116,99116,41117,365M11.886
07/11/2023-0,43%-0,51117,38117,89116,46118,003M6.290
06/11/20230,63%0,74117,89117,15116,00118,883M6.577
03/11/20230,99%1,15117,15116,96116,21117,442M3.832
01/11/2023-1,10%-1,29116,00116,42114,80119,005M7.945
31/10/20231,19%1,38117,29115,74115,42117,622M5.109
30/10/20230,30%0,35115,91115,56115,41116,181M4.588
27/10/20230,36%0,42115,56115,20114,80116,542M7.183
26/10/2023-1,43%-1,67115,14116,83114,36117,403M5.487
25/10/2023-0,31%-0,36116,81117,21116,73118,352M5.921
24/10/2023-0,49%-0,58117,17117,75117,00117,802M3.494
23/10/2023-0,26%-0,31117,75117,86116,30118,755M6.610
20/10/20231,15%1,34118,06117,07116,72118,073M8.253
19/10/2023-0,85%-1,00116,72118,00115,51118,003M7.329
18/10/2023-0,30%-0,35117,72118,07117,53118,071M3.287
17/10/20230,06%0,07118,07118,00117,59118,071M2.487
16/10/2023-0,03%-0,04118,00118,04117,10118,072M4.610
13/10/20230,07%0,08118,04117,81117,03118,072M4.159
11/10/20231,59%1,85117,96116,50116,17117,962M3.542
10/10/2023-0,66%-0,77116,11116,65115,92116,992M5.135
09/10/2023-0,95%-1,12116,88117,00116,51117,843M6.267
06/10/20230,43%0,51118,00117,48116,98118,002M5.262
05/10/20230,37%0,43117,49117,14116,65117,642M3.520
04/10/2023-1,44%-1,71117,06118,62116,54118,772M5.193
03/10/20230,33%0,39118,77118,38115,79118,947M9.092
02/10/2023-0,26%-0,31118,38117,89116,39122,0015M8.614
29/09/20231,24%1,45118,69117,34117,20118,882M5.699
28/09/2023-0,31%-0,36117,24117,59117,20118,974M6.250
27/09/20230,10%0,12117,60117,48116,91117,602M5.807
26/09/20230,00%0,00117,48117,37116,80118,073M5.828
25/09/2023-0,26%-0,31117,48118,69117,10118,793M3.740
22/09/20230,22%0,26117,79117,60117,58118,803M9.315
21/09/20230,16%0,19117,53118,04117,44118,053M3.036
20/09/20230,03%0,04117,34117,31117,20117,804M7.586
19/09/20230,00%0,00117,30117,52117,02118,303M3.097
18/09/2023-0,59%-0,70117,30117,29117,13118,002M2.124
15/09/20230,62%0,73118,00117,27117,18119,004M8.664
14/09/20230,06%0,07117,27117,16116,90117,791M1.925
13/09/20230,30%0,35117,20117,15116,84117,202M3.585
12/09/2023--116,85117,31116,77117,872M3.149


*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. (v4.0.8)
www.ibovx.com.br


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