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
menu


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
24/03/2025-0,03%-0,03101,70101,01100,99102,622M5.838
21/03/20250,73%0,74101,73100,99100,60102,513M7.580
20/03/2025-0,29%-0,29100,99101,28100,37101,483M11.633
19/03/20250,93%0,93101,28101,60100,94101,702M6.116
18/03/20250,61%0,61100,3599,7499,72101,202M3.799
17/03/20251,48%1,4599,7498,2998,29100,002M2.961
14/03/20250,59%0,5898,2997,7197,7199,292M4.759
13/03/20250,45%0,4497,7197,5697,3898,151M2.676
12/03/20250,31%0,3097,2796,9796,7497,992M4.116
11/03/2025-1,75%-1,7396,9797,9996,4099,505M9.844
10/03/20250,64%0,6398,7098,0797,5299,302M7.580
07/03/20250,33%0,3298,0797,0297,0299,573M11.154
06/03/20250,71%0,6997,7597,4995,0598,454M12.839
05/03/2025-0,41%-0,4097,0696,6395,1697,881M3.142
28/02/2025-0,75%-0,7497,4699,1996,7799,654M8.077
27/02/2025-0,64%-0,6398,2098,8398,0299,953M8.114
26/02/2025-0,17%-0,1798,8399,0398,68100,363M8.128
25/02/20250,56%0,5599,0098,4598,3099,572M4.362
24/02/20250,84%0,8298,4596,9096,5399,473M6.264
21/02/20254,94%4,6097,6393,8993,4297,874M11.882
20/02/2025-0,24%-0,2293,0393,2592,7594,003M9.570
19/02/20250,27%0,2593,2593,2993,0194,702M5.381
18/02/2025-0,65%-0,6193,0093,6092,1594,773M6.589
17/02/20251,41%1,3093,6193,0492,3194,333M5.976
14/02/20251,27%1,1692,3191,1591,1092,603M4.448
13/02/20251,03%0,9391,1590,2290,2291,972M4.565
12/02/20250,18%0,1690,2290,0690,0590,892M5.624
11/02/20251,34%1,1990,0688,9588,9390,992M3.092
10/02/2025-1,77%-1,6088,8790,4788,6992,294M10.521
07/02/20251,70%1,5190,4788,9688,9390,823M7.721
06/02/20251,09%0,9688,9688,0088,0089,372M5.518
05/02/2025-0,68%-0,6088,0089,0088,0089,083M6.851
04/02/2025-1,56%-1,4088,6090,0088,0591,9716M16.797
03/02/2025-1,93%-1,7790,0090,9289,2990,923M7.102
31/01/20253,30%2,9391,7789,7389,0891,864M8.331
30/01/20250,20%0,1888,8488,7088,4889,493M4.756
29/01/2025-0,94%-0,8488,6689,5088,4090,323M8.421
28/01/2025-0,33%-0,3089,5089,8088,4490,453M9.403
27/01/20250,22%0,2089,8089,6188,5190,454M10.483
24/01/2025-0,99%-0,9089,6090,5089,3291,443M6.267
23/01/2025-0,87%-0,7990,5091,3089,0191,703M9.097
22/01/20252,07%1,8591,2989,6688,7092,274M9.375
21/01/2025-3,98%-3,7189,4493,1889,2893,477M10.099
20/01/2025-1,21%-1,1493,1593,8392,6094,192M4.668
17/01/20250,10%0,0994,2993,5690,8394,365M10.759
16/01/2025-2,66%-2,5794,2096,7194,0796,724M8.217
15/01/20250,74%0,7196,7796,0694,7597,363M8.692
14/01/2025-0,81%-0,7896,0696,8495,5497,472M4.252
13/01/20250,88%0,8496,8496,0095,2297,935M4.588
10/01/20250,83%0,7996,0095,2193,0496,003M8.405
09/01/2025-2,08%-2,0295,2197,2095,2197,773M4.633
08/01/2025-0,54%-0,5397,2397,8596,0098,673M7.350
07/01/20251,70%1,6397,7696,0196,0198,873M8.404
06/01/2025-0,64%-0,6296,1396,7595,0597,843M7.212
03/01/2025-0,67%-0,6596,7597,7095,6098,003M13.184
02/01/20250,30%0,2997,4096,1095,2997,644M9.817
30/12/2024-0,09%-0,0997,1197,5396,9398,504M9.314
27/12/20241,46%1,4097,2096,2596,2597,742M6.101
26/12/2024-0,05%-0,0595,8095,9095,5398,373M5.448
23/12/20242,51%2,3595,8593,4593,4497,804M10.449
20/12/20245,46%4,8493,5088,6688,6694,804M12.824
19/12/20240,07%0,0688,6688,6088,0089,884M15.073
18/12/2024-0,91%-0,8188,6089,4188,0090,485M11.136
17/12/2024-1,75%-1,5989,4191,0089,0691,815M12.213
16/12/2024-0,48%-0,4491,0091,9990,5692,605M9.073
13/12/2024-0,97%-0,9091,4492,3390,7496,205M11.339
12/12/20241,08%0,9992,3491,3591,3593,803M6.482
11/12/20240,33%0,3091,3591,0590,4892,193M5.868
10/12/2024-0,48%-0,4491,0591,5091,0592,983M8.032
09/12/20241,13%1,0291,4990,5890,5893,013M8.773
06/12/20241,28%1,1490,4789,3389,3394,825M11.984
05/12/2024-2,58%-2,3789,3391,7088,1093,465M9.285
04/12/2024-1,55%-1,4491,7093,1491,1093,804M8.259
03/12/2024-1,14%-1,0793,1493,9091,8593,907M15.757
02/12/2024-3,40%-3,3294,2197,0094,0097,484M12.171
29/11/2024-1,27%-1,2597,5398,7896,2098,975M9.068
28/11/2024-1,18%-1,1898,7899,8098,61100,353M11.862
27/11/2024-0,55%-0,5599,96100,5199,11102,003M8.641
26/11/2024-1,36%-1,39100,51100,96100,14102,175M11.124
25/11/20240,91%0,92101,90101,00100,42101,903M7.824
22/11/20240,08%0,08100,98100,90100,05101,645M14.847
21/11/2024-0,39%-0,40100,90101,30100,83102,183M4.836
19/11/20240,81%0,81101,30100,49100,49101,992M7.090
18/11/20240,74%0,74100,4999,7599,71103,034M11.258
14/11/20240,26%0,2699,7599,4899,05101,514M7.376
13/11/20240,23%0,2399,4998,8898,5399,522M3.884
12/11/2024-0,04%-0,0499,2699,3098,1699,953M7.203
11/11/2024-0,85%-0,8599,30100,1599,30100,474M5.236
08/11/20240,24%0,24100,1599,9199,60100,154M12.180
07/11/2024-0,18%-0,1899,91100,0999,61100,153M7.828
06/11/2024-0,13%-0,13100,09100,0099,50100,153M6.039
05/11/2024-1,26%-1,28100,22101,50100,07101,963M9.492
04/11/20241,20%1,20101,50100,37100,30102,856M17.576
01/11/2024-2,62%-2,70100,30101,9099,55102,265M15.250
31/10/2024-0,21%-0,22103,00103,15102,00103,673M6.226
30/10/2024-0,37%-0,38103,22103,02102,90104,293M7.379
29/10/20241,66%1,69103,60101,91101,91104,303M7.552
28/10/20240,22%0,22101,91101,70101,11104,855M13.049
25/10/20240,68%0,69101,69101,00100,35102,423M7.406
24/10/20240,06%0,06101,00101,91100,03102,003M5.213
23/10/2024-1,04%-1,06100,94102,90100,13102,904M6.004
22/10/2024-1,90%-1,98102,00103,98101,63104,114M9.286
21/10/2024-1,39%-1,47103,98105,40103,80105,453M7.593
18/10/20240,11%0,12105,45105,33104,82105,962M6.559
17/10/2024-0,12%-0,13105,33105,46104,58106,084M9.597
16/10/2024-0,42%-0,45105,46105,91104,66106,403M8.139
15/10/20240,53%0,56105,91105,91105,35106,283M5.281
14/10/20240,95%0,99105,35104,36103,23107,907M6.752
11/10/20240,86%0,89104,36103,00102,61105,604M11.014
10/10/2024-0,99%-1,03103,47104,50101,40104,506M12.838
09/10/2024-1,61%-1,71104,50106,20103,60106,504M9.044
08/10/2024-0,69%-0,74106,21106,95106,08107,214M7.278
07/10/20240,55%0,58106,95106,37106,10106,994M5.676
04/10/2024-0,57%-0,61106,37106,41106,05106,713M8.155
03/10/2024-0,21%-0,23106,98107,10105,49107,105M7.492
02/10/20240,96%1,02107,21106,36106,22109,0011M11.923
01/10/2024-1,86%-2,01106,19106,89105,58107,254M10.048
30/09/2024-0,06%-0,07108,20108,37108,17108,903M4.180
27/09/2024-0,12%-0,13108,27108,40107,60109,144M11.203
26/09/20240,92%0,99108,40107,63107,49108,473M6.423
25/09/2024-0,54%-0,58107,41108,36107,00108,422M4.862
24/09/20240,09%0,10107,99107,88107,30108,993M5.782
23/09/2024-1,11%-1,21107,89109,15107,06109,664M8.142
20/09/2024-0,35%-0,38109,10109,48109,00109,483M6.508
19/09/20240,02%0,02109,48110,00109,05110,003M11.330
18/09/2024-0,67%-0,74109,46110,00109,03110,115M9.452
17/09/20240,08%0,09110,20110,22109,84110,675M5.637
16/09/2024-0,65%-0,72110,11110,84110,09110,854M7.045
13/09/20240,64%0,71110,83110,12110,02111,005M9.143
12/09/2024-0,66%-0,73110,12110,85110,12110,903M3.703
11/09/2024-0,41%-0,46110,85111,21110,10111,294M5.409
10/09/20241,50%1,65111,31109,80109,51111,9111M13.886
09/09/2024-0,46%-0,51109,66110,26109,50110,293M4.645
06/09/2024--110,17110,00109,81110,284M10.568


*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

© 2017-2025 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