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
16/07/20243,04%3,39114,73111,35111,35114,974M6.480
15/07/20240,52%0,58111,34110,60110,60112,284M10.480
12/07/20241,12%1,23110,76109,77109,77111,404M8.634
11/07/20240,79%0,86109,53108,80108,70109,943M6.078
10/07/20241,22%1,31108,67107,57107,57109,224M9.613
09/07/20240,48%0,51107,36107,16107,07107,873M5.710
08/07/2024-1,45%-1,57106,85108,42106,54109,3411M15.115
05/07/2024-0,17%-0,18108,42108,61107,63109,875M12.442
04/07/20242,33%2,47108,60106,40105,84108,854M4.803
03/07/2024-1,47%-1,58106,13108,10104,49108,4611M13.238
02/07/2024-0,17%-0,18107,71108,24107,12108,685M12.231
01/07/2024-3,34%-3,73107,89110,72107,20110,809M16.335
28/06/2024-1,50%-1,70111,62113,51111,00114,5710M21.140
27/06/2024-0,67%-0,77113,32114,09113,23114,882M6.694
26/06/20241,87%2,09114,09112,23112,15114,124M3.857
25/06/20241,21%1,34112,00110,88110,72112,352M5.066
24/06/2024-0,14%-0,15110,66110,81110,57111,513M4.762
21/06/2024-0,71%-0,79110,81111,57110,50112,394M14.242
20/06/2024-0,09%-0,10111,60111,70110,85112,414M8.713
19/06/20241,00%1,11111,70110,69109,00111,707M7.565
18/06/20240,03%0,03110,59110,70109,90111,003M3.633
17/06/2024-1,14%-1,27110,56111,80110,26111,804M8.428
14/06/20240,03%0,03111,83112,03111,11112,225M12.457
13/06/2024-1,37%-1,55111,80113,55111,40113,704M5.810
12/06/2024-1,22%-1,40113,35114,30113,20114,735M6.243
11/06/2024-1,26%-1,46114,75116,21113,66116,774M5.694
10/06/2024-1,46%-1,72116,21117,48116,06117,674M6.948
07/06/20240,41%0,48117,93116,96116,21118,0110M10.717
06/06/20241,01%1,18117,45115,90115,62118,408M6.164
05/06/20240,86%0,99116,27115,58115,19116,389M7.250
04/06/2024-0,41%-0,47115,28115,85115,23116,332M5.887
03/06/2024-0,30%-0,35115,75115,42115,20116,443M4.589
31/05/20241,00%1,15116,10115,24115,24116,903M7.346
29/05/2024-0,26%-0,30114,95115,23114,73116,705M10.174
28/05/2024-0,73%-0,85115,25116,10114,02116,324M7.263
27/05/2024-0,77%-0,90116,10117,00116,01117,053M6.988
24/05/20241,58%1,82117,00115,50115,20117,504M9.465
23/05/2024-1,24%-1,45115,18116,03114,58116,553M5.952
22/05/2024-0,40%-0,47116,63117,34116,41117,343M5.752
21/05/2024-0,34%-0,40117,10117,00116,45117,482M3.772
20/05/20240,88%1,02117,50116,48116,15117,503M8.578
17/05/20240,59%0,68116,48115,71115,36116,483M10.612
16/05/2024-0,75%-0,88115,80115,50114,95116,644M5.828
15/05/20240,16%0,19116,68116,49116,20116,952M5.079
14/05/2024-0,57%-0,67116,49117,16116,32117,692M4.046
13/05/2024-0,10%-0,12117,16117,40116,55117,794M5.832
10/05/20240,76%0,88117,28116,24115,50117,505M6.563
09/05/20240,19%0,22116,40116,18115,90116,403M5.076
08/05/20240,72%0,83116,18115,04115,00116,194M6.787
07/05/2024-0,13%-0,15115,35115,50114,45115,963M5.211
06/05/2024-0,08%-0,09115,50115,60115,45115,973M5.504
03/05/20241,09%1,25115,59114,34114,34115,793M7.789
02/05/2024-1,29%-1,49114,34115,00113,97115,594M11.807
30/04/20240,36%0,42115,83115,25115,25116,003M5.723
29/04/20240,81%0,93115,41114,48114,05115,905M6.991
26/04/20240,73%0,83114,48113,83113,71115,393M8.327
25/04/2024-0,79%-0,90113,65114,38113,26114,504M6.713
24/04/2024-0,48%-0,55114,55115,00114,01115,514M6.594
23/04/2024-0,16%-0,19115,10115,33114,50115,784M8.019
22/04/2024-1,38%-1,61115,29116,00115,05116,107M10.421
19/04/2024-0,08%-0,09116,90116,81116,30117,494M13.404
18/04/2024-0,58%-0,68116,99117,19116,05117,343M5.393
17/04/2024-0,52%-0,61117,67118,28117,00118,283M5.628
16/04/20240,07%0,08118,28118,10117,00118,284M5.108
15/04/2024-0,79%-0,94118,20119,00118,15119,005M6.875
12/04/20240,37%0,44119,14119,00118,58119,263M3.706
11/04/20240,08%0,09118,70118,70118,38118,752M3.729
10/04/20240,32%0,38118,61118,23118,23118,892M3.443
09/04/2024-0,44%-0,52118,23118,75118,22119,032M5.029
08/04/20240,47%0,55118,75118,44118,10119,123M10.373
05/04/2024-0,14%-0,16118,20118,86118,02119,304M7.496
04/04/2024-0,41%-0,49118,36118,85118,20119,883M6.707
03/04/20241,31%1,54118,85117,99117,75119,003M5.734
02/04/2024-0,74%-0,88117,31117,92117,10118,122M6.336
01/04/2024-0,85%-1,01118,19118,30116,99118,755M13.406
28/03/20240,82%0,97119,20118,28118,23119,324M10.018
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--118,44119,15118,05119,353M9.983


*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