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
04/07/2022-1,91%-1,9499,8099,8598,55100,252M4.621
01/07/20223,32%3,27101,7497,7097,51102,205M2.960
30/06/20220,19%0,1998,4798,5497,8998,572M2.864
29/06/20220,05%0,0598,2898,2398,2298,662M3.969
28/06/20220,68%0,6698,2398,0097,9198,672M2.699
27/06/2022-0,54%-0,5397,5798,5197,4098,842M5.223
24/06/2022-1,51%-1,5098,1099,6098,0099,603M3.845
23/06/20220,05%0,0599,6099,5099,3599,601M1.698
22/06/20220,10%0,1099,5599,6099,0299,602M2.371
21/06/2022-0,15%-0,1599,4599,6099,2599,601M3.243
20/06/20220,09%0,0999,6099,5198,36100,502M3.443
17/06/20220,14%0,1499,5199,3799,1699,851M2.056
15/06/20220,88%0,8799,3798,3298,3299,372M5.201
14/06/2022-0,88%-0,8798,5099,3798,0299,373M3.433
13/06/2022-0,13%-0,1399,3799,5098,8199,772M2.867
10/06/20220,00%0,0099,5099,7199,01100,012M2.154
09/06/2022-1,43%-1,4499,5099,9599,45100,602M5.898
08/06/20220,69%0,69100,94100,25100,01100,972M2.723
07/06/20221,44%1,42100,2599,5099,10100,442M3.885
06/06/2022-0,56%-0,5698,8399,9998,56101,993M4.599
03/06/2022-0,69%-0,6999,39100,0198,75100,722M3.760
02/06/20220,08%0,08100,08100,23100,06101,362M2.974
01/06/2022-2,15%-2,20100,00101,4799,35102,405M5.631
31/05/20221,47%1,48102,20100,74100,50102,722M2.539
30/05/2022-0,02%-0,02100,72100,73100,31100,741M1.391
27/05/20220,00%0,00100,74100,62100,35100,741M1.350
26/05/20220,68%0,68100,74100,06100,06100,772M2.270
25/05/20220,12%0,12100,06100,3399,94100,432M3.616
24/05/2022-0,07%-0,0799,94100,0299,71100,492M2.643
23/05/20220,01%0,01100,01100,0099,74100,502M3.121
20/05/20221,12%1,11100,0098,8798,29100,002M5.262
19/05/20221,24%1,2198,8997,9697,9498,901M2.144
18/05/2022-0,64%-0,6397,6898,3297,1298,602M2.833
17/05/20220,01%0,0198,3198,9998,1298,992M3.827
16/05/20220,07%0,0798,3098,2498,0198,902M2.973
13/05/20220,66%0,6498,2397,6597,6598,681M2.550
12/05/2022-0,18%-0,1897,5997,9997,3297,992M3.219
11/05/20220,48%0,4797,7797,3097,2597,992M2.551
10/05/20220,58%0,5697,3096,7996,6897,402M1.704
09/05/2022-0,39%-0,3896,7497,1296,3097,472M3.435
06/05/2022-0,82%-0,8097,1297,9296,9598,633M3.435
05/05/2022-0,64%-0,6397,9298,7197,7098,932M8.615
04/05/2022-0,27%-0,2798,5598,8398,4999,003M5.745
03/05/2022-0,17%-0,1798,8299,0497,0699,134M4.466
02/05/2022-0,72%-0,7298,9999,3798,7199,373M5.724
29/04/2022-0,29%-0,2999,7199,9999,20100,002M5.565
28/04/20220,55%0,55100,0099,8499,25100,003M6.983
27/04/20220,06%0,0699,4599,0098,8099,892M2.251
26/04/20220,34%0,3499,3999,0998,6199,552M2.323
25/04/2022-0,36%-0,3699,0599,5699,0599,902M3.462
22/04/2022-0,59%-0,5999,41100,0099,02100,002M5.771
20/04/20220,00%0,00100,0099,7799,71100,002M4.982
19/04/20220,00%0,00100,0099,9299,71100,002M4.788
18/04/20221,29%1,27100,0098,7398,70100,003M2.777
14/04/2022-0,51%-0,5198,7399,3098,7199,703M5.317
13/04/20220,12%0,1299,2499,1299,0099,592M2.668
12/04/20220,07%0,0799,1298,9598,8699,631M2.273
11/04/20220,10%0,1099,0598,9998,6099,452M2.420
08/04/2022-0,53%-0,5398,9599,0098,7699,002M2.385
07/04/20220,48%0,4899,4898,8498,7299,502M4.353
06/04/2022-0,34%-0,3499,0099,4698,6099,903M3.811
05/04/2022-0,66%-0,6699,34100,0099,01100,003M5.237
04/04/2022-0,54%-0,54100,00100,5499,61101,003M4.966
01/04/20220,37%0,37100,5499,9999,28100,777M9.954
31/03/2022-0,85%-0,86100,17101,0399,15101,204M4.207
30/03/20220,33%0,33101,03101,00100,12101,352M2.337
29/03/20221,88%1,86100,7098,8698,86101,433M4.646
28/03/2022-0,56%-0,5698,8499,4798,84100,054M2.935
25/03/20221,33%1,3099,4098,5098,3599,472M2.116
24/03/2022-0,30%-0,3098,1098,6897,9099,004M3.856
23/03/2022-1,01%-1,0098,4098,7597,7898,752M2.554
22/03/20220,57%0,5699,4098,8498,0399,502M2.415
21/03/20220,85%0,8398,8499,3998,1499,391M2.112
18/03/2022-0,56%-0,5598,0199,0197,5199,602M2.673
17/03/20220,31%0,3098,5698,4598,20101,103M2.622
16/03/20220,98%0,9598,2697,8297,6798,501M2.650
15/03/2022-1,00%-0,9897,3198,0097,0098,682M2.519
14/03/20220,88%0,8698,2997,4397,4298,741M1.684
11/03/2022-0,07%-0,0797,4397,5096,6697,931M2.238
10/03/20220,04%0,0497,5097,4596,5497,872M2.738
09/03/2022-0,36%-0,3597,4697,8596,5098,272M1.839
08/03/2022-1,20%-1,1997,8199,0897,4599,962M4.727
07/03/2022-0,78%-0,7899,0099,7898,24101,453M3.644
04/03/20221,12%1,1199,7898,5098,00100,312M2.676
03/03/20220,68%0,6798,6797,6097,56100,164M5.692
02/03/2022-0,79%-0,7898,0098,7896,0499,232M3.609
25/02/20221,84%1,7898,7899,0098,21102,203M5.527
24/02/2022-2,09%-2,0797,0099,0896,4799,103M3.984
23/02/20220,01%0,0199,0799,0899,01100,062M5.118
22/02/2022-1,04%-1,0499,06100,1699,03100,462M2.133
21/02/2022-1,43%-1,45100,10101,56100,10102,752M5.145
18/02/2022-0,37%-0,38101,55101,97101,55102,892M1.384
17/02/2022-0,28%-0,29101,93102,22101,05102,881M3.181
16/02/20220,42%0,43102,22101,80101,02102,902M3.006
15/02/2022-0,24%-0,24101,79102,03100,80102,902M3.471
14/02/20221,02%1,03102,03100,90100,53102,031M1.603
11/02/20221,27%1,27101,0099,9799,97101,001M1.786
10/02/2022-0,79%-0,7999,73100,7999,20100,982M2.971
09/02/20220,70%0,70100,5299,9999,94100,982M2.332
08/02/20220,02%0,0299,82100,1999,65100,321M1.925
07/02/2022-0,07%-0,0799,8099,8899,35100,492M3.186
04/02/20220,69%0,6899,8799,1998,80100,002M2.874
03/02/2022-0,16%-0,1699,1999,3598,6099,952M4.976
02/02/2022-0,21%-0,2199,3599,9298,15100,483M11.062
01/02/2022-0,22%-0,2299,5699,3098,51100,966M16.741
31/01/2022-1,87%-1,9099,78101,6899,53103,394M16.013
28/01/2022-0,90%-0,92101,68102,60101,53103,434M2.548
27/01/20220,67%0,68102,60102,93101,21103,312M3.594
26/01/2022-0,86%-0,88101,92101,61101,00102,982M3.269
25/01/20220,10%0,10102,80102,47101,78102,802M2.869
24/01/20221,31%1,33102,70102,10101,87103,092M3.497
21/01/2022-0,71%-0,73101,37102,45101,13103,953M4.181
20/01/2022-0,84%-0,87102,10102,97101,00103,953M2.943
19/01/2022-0,61%-0,63102,97103,75102,61103,902M1.951
18/01/20221,07%1,10103,60102,90102,01103,602M3.669
17/01/20220,63%0,64102,50101,86101,70103,451M3.093
14/01/20221,03%1,04101,86101,18100,82102,343M5.540
13/01/2022-0,81%-0,82100,82101,66100,68102,822M1.284
12/01/20220,61%0,62101,64102,84101,19102,842M2.841
11/01/2022-2,68%-2,78101,02103,38100,50103,523M4.271
10/01/20221,76%1,80103,80101,92100,43104,503M6.253
07/01/20221,54%1,55102,00100,8699,81102,502M2.906
06/01/2022-1,32%-1,34100,45101,75100,07102,002M2.497
05/01/2022-1,65%-1,71101,79103,92101,50103,923M6.292
04/01/2022-2,14%-2,26103,50104,49102,71105,213M4.171
03/01/20222,59%2,67105,76102,37101,00105,763M4.316
30/12/20210,95%0,97103,09102,80101,74103,111M2.465
29/12/2021-0,37%-0,38102,12102,50101,42103,002M2.843
28/12/20212,53%2,53102,5099,9699,96102,503M4.047
27/12/20210,00%0,0099,9799,9799,5099,971M2.086
23/12/20210,07%0,0799,9799,9199,0499,972M2.437
22/12/20210,05%0,0599,9099,8598,7699,972M2.851
21/12/20211,65%1,6299,8598,1597,5099,932M2.989
20/12/2021--98,2398,0196,0298,242M5.638


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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