LPSB3 (LOPES BRASIL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado

Lista de Ações

Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/08/223,653,653,633,653,50797186.200670.270
16/08/223,743,743,573,763,50996252.600923.311
15/08/223,683,683,353,683,30827306.4001.077.171
12/08/223,353,353,373,373,22348135.100442.973
11/08/223,303,303,373,383,16657242.300794.213
10/08/223,383,383,073,383,07844288.800945.173
09/08/223,073,073,213,263,05380108.200337.937
08/08/223,193,193,133,243,07352127.000404.765
05/08/223,163,163,023,213,02738252.700788.500
04/08/223,023,023,003,242,981.130392.6001.234.362
03/08/223,013,012,903,012,683.1751.084.5003.056.918
02/08/222,882,882,962,992,881.108220.600645.042
01/08/222,962,962,993,092,89635176.700533.297
29/07/223,003,003,033,102,991.010171.800525.050
28/07/223,053,052,863,072,85811288.400869.103
27/07/222,822,822,722,902,72423122.900347.523
26/07/222,722,722,802,802,71501192.800527.679
25/07/222,822,822,842,872,7431578.200219.621
22/07/222,842,842,842,942,78560139.700396.504
21/07/222,852,852,632,852,63427149.800408.015