Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LPSB3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.23 | 2.28 | 2.18 | 90,800 |
| 29 Abr 2024 | 2.25 | 0.06 | 2.74% | 2.25 | 2.33 | 2.18 | 84,700 |
| 26 Abr 2024 | 2.19 | -0.08 | -3.52% | 2.20 | 2.33 | 2.19 | 82,800 |
| 25 Abr 2024 | 2.27 | 0.02 | 0.89% | 2.24 | 2.28 | 2.22 | 100,900 |
| 24 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.23 | 2.39 | 2.20 | 195,400 |
| 23 Abr 2024 | 2.25 | 0.09 | 4.17% | 2.21 | 2.30 | 2.17 | 244,300 |
| 22 Abr 2024 | 2.16 | 0.11 | 5.37% | 2.05 | 2.22 | 2.05 | 473,100 |
| 19 Abr 2024 | 2.05 | 0.01 | 0.49% | 2.04 | 2.09 | 1.93 | 138,100 |
| 18 Abr 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.09 | 2.02 | 64,800 |
| 17 Abr 2024 | 2.05 | 0.05 | 2.50% | 1.97 | 2.10 | 1.97 | 159,100 |
| 16 Abr 2024 | 2.00 | -0.04 | -1.96% | 1.99 | 2.05 | 1.99 | 42,200 |
| 15 Abr 2024 | 2.04 | 0.01 | 0.49% | 2.06 | 2.06 | 1.95 | 140,200 |
| 12 Abr 2024 | 2.03 | -0.09 | -4.25% | 2.11 | 2.12 | 2.00 | 300,500 |
| 11 Abr 2024 | 2.12 | -0.04 | -1.85% | 2.13 | 2.16 | 2.12 | 43,200 |
| 10 Abr 2024 | 2.16 | -0.04 | -1.82% | 2.20 | 2.21 | 2.14 | 47,200 |
| 09 Abr 2024 | 2.20 | 0.02 | 0.92% | 2.18 | 2.22 | 2.17 | 42,400 |
| 08 Abr 2024 | 2.18 | -0.03 | -1.36% | 2.20 | 2.23 | 2.17 | 52,500 |
| 05 Abr 2024 | 2.21 | -0.03 | -1.34% | 2.27 | 2.27 | 2.20 | 50,700 |
| 04 Abr 2024 | 2.24 | 0.07 | 3.23% | 2.14 | 2.27 | 2.14 | 101,700 |
| 03 Abr 2024 | 2.17 | -0.03 | -1.36% | 2.16 | 2.19 | 2.11 | 107,000 |
| 02 Abr 2024 | 2.20 | -0.01 | -0.45% | 2.21 | 2.21 | 2.06 | 414,000 |
| 01 Abr 2024 | 2.21 | 0.02 | 0.91% | 2.19 | 2.24 | 2.09 | 293,900 |
| 28 Mar 2024 | 2.19 | -0.05 | -2.23% | 2.17 | 2.30 | 2.05 | 390,000 |
| 27 Mar 2024 | 2.24 | 0.04 | 1.82% | 2.20 | 2.31 | 2.17 | 92,500 |
| 26 Mar 2024 | 2.20 | -0.08 | -3.51% | 2.26 | 2.34 | 2.20 | 92,100 |
| 25 Mar 2024 | 2.28 | 0.02 | 0.88% | 2.25 | 2.37 | 2.15 | 142,800 |
| 22 Mar 2024 | 2.26 | 0.18 | 8.65% | 2.09 | 2.26 | 2.08 | 255,800 |
| 21 Mar 2024 | 2.08 | -0.14 | -6.31% | 2.22 | 2.22 | 2.08 | 214,500 |
| 20 Mar 2024 | 2.22 | 0.09 | 4.23% | 2.15 | 2.22 | 2.13 | 90,700 |
| 19 Mar 2024 | 2.13 | 0.08 | 3.90% | 2.08 | 2.15 | 2.07 | 61,200 |
| 18 Mar 2024 | 2.05 | -0.04 | -1.91% | 2.10 | 2.15 | 2.04 | 68,400 |
| 15 Mar 2024 | 2.09 | 0.10 | 5.03% | 2.00 | 2.10 | 1.99 | 154,800 |
| 14 Mar 2024 | 1.99 | -0.02 | -1.00% | 2.01 | 2.05 | 1.97 | 35,900 |
| 13 Mar 2024 | 2.01 | 0.06 | 3.08% | 1.95 | 2.08 | 1.92 | 124,000 |
| 12 Mar 2024 | 1.95 | 0.05 | 2.63% | 1.92 | 1.95 | 1.90 | 73,100 |
| 11 Mar 2024 | 1.90 | -0.03 | -1.55% | 1.92 | 1.92 | 1.89 | 39,400 |
| 08 Mar 2024 | 1.93 | 0.00 | 0.00% | 1.92 | 1.94 | 1.89 | 57,500 |
| 07 Mar 2024 | 1.93 | 0.04 | 2.12% | 1.90 | 1.93 | 1.90 | 47,200 |
| 06 Mar 2024 | 1.89 | 0.02 | 1.07% | 1.90 | 1.94 | 1.87 | 84,100 |
| 05 Mar 2024 | 1.87 | -0.02 | -1.06% | 1.89 | 1.92 | 1.85 | 112,600 |
| 04 Mar 2024 | 1.89 | -0.06 | -3.08% | 1.97 | 1.99 | 1.88 | 186,900 |
| 01 Mar 2024 | 1.95 | -0.01 | -0.51% | 1.94 | 2.00 | 1.92 | 144,300 |
| 29 Feb 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 2.00 | 1.92 | 225,000 |
| 28 Feb 2024 | 1.96 | -0.06 | -2.97% | 2.00 | 2.05 | 1.94 | 213,000 |
| 27 Feb 2024 | 2.02 | 0.04 | 2.02% | 1.99 | 2.04 | 1.97 | 381,800 |
| 26 Feb 2024 | 1.98 | -0.03 | -1.49% | 1.97 | 2.00 | 1.96 | 51,000 |
| 23 Feb 2024 | 2.01 | 0.01 | 0.50% | 2.00 | 2.04 | 1.97 | 97,000 |
| 22 Feb 2024 | 2.00 | -0.02 | -0.99% | 2.02 | 2.09 | 1.99 | 210,100 |
| 21 Feb 2024 | 2.02 | 0.06 | 3.06% | 1.98 | 2.02 | 1.95 | 141,100 |
| 20 Feb 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 2.00 | 1.94 | 86,200 |
| 19 Feb 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 2.02 | 1.93 | 66,800 |
| 16 Feb 2024 | 1.96 | -0.01 | -0.51% | 1.97 | 2.00 | 1.93 | 150,600 |
| 15 Feb 2024 | 1.97 | -0.03 | -1.50% | 1.99 | 2.08 | 1.97 | 108,300 |
| 14 Feb 2024 | 2.00 | -0.05 | -2.44% | 2.03 | 2.03 | 1.99 | 64,900 |
| 09 Feb 2024 | 2.05 | -0.12 | -5.53% | 2.15 | 2.17 | 2.04 | 235,200 |
| 08 Feb 2024 | 2.17 | -0.05 | -2.25% | 2.22 | 2.23 | 2.17 | 97,900 |
| 07 Feb 2024 | 2.22 | -0.03 | -1.33% | 2.25 | 2.26 | 2.21 | 88,100 |
| 06 Feb 2024 | 2.25 | -0.02 | -0.88% | 2.27 | 2.30 | 2.23 | 55,500 |
| 05 Feb 2024 | 2.27 | -0.01 | -0.44% | 2.26 | 2.32 | 2.23 | 47,500 |
| 02 Feb 2024 | 2.28 | -0.12 | -5.00% | 2.35 | 2.40 | 2.28 | 128,800 |
