papéis
login
mais

Cotação atual, histórico e gráfico do papel: LAME3

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

empresa: lame3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/10/2020-2,40%-0,5522,4023,0022,3023,1131M7.502
26/10/20200,22%0,0522,9522,9122,4822,9735M7.781
23/10/2020-1,42%-0,3322,9023,3122,8023,4043M7.769
22/10/2020-2,31%-0,5523,2323,8122,9723,8152M10.359
21/10/2020-1,74%-0,4223,7824,0523,5524,2471M16.868
20/10/20200,67%0,1624,2024,1023,9124,4849M9.869
19/10/2020-0,70%-0,1724,0424,2724,0424,7255M13.069
16/10/2020-0,66%-0,1624,2124,2523,8524,4850M10.418
15/10/20202,22%0,5324,3723,6623,4924,6190M16.162
14/10/2020-2,17%-0,5323,8424,3623,6524,6362M15.578
13/10/20201,97%0,4724,3723,9623,9224,6054M13.663
09/10/20200,38%0,0923,9023,7323,4124,2557M10.979
08/10/20200,00%0,0023,8123,8923,4623,8946M9.025
07/10/2020-2,46%-0,6023,8124,4823,6924,5631M8.333
06/10/20200,25%0,0624,4124,5424,2024,8538M8.932
05/10/2020-0,73%-0,1824,3524,5623,8824,5662M11.838
02/10/2020-2,43%-0,6124,5324,9824,1424,9847M8.697
01/10/20203,03%0,7425,1424,3924,3025,1432M7.290
30/09/2020-0,77%-0,1924,4024,7124,2224,8243M9.017
29/09/20201,70%0,4124,5924,1523,9724,6590M18.280
28/09/2020-3,47%-0,8724,1825,0824,0125,3741M8.501
25/09/20201,58%0,3925,0524,5924,2825,1663M11.874
24/09/20200,28%0,0724,6624,6024,4325,0439M8.502
23/09/2020-2,54%-0,6424,5925,0524,2125,1770M12.348
22/09/2020-0,90%-0,2325,2325,3724,8025,4170M13.345
21/09/20200,55%0,1425,4624,9024,4925,4652M12.101
18/09/2020-1,63%-0,4225,3225,7325,0125,9784M9.921
17/09/2020-3,96%-1,0625,7426,4425,6626,5047M8.495
16/09/2020-0,45%-0,1226,8027,0026,4827,0066M10.627
15/09/20200,90%0,2426,9226,7826,2326,9558M9.991
14/09/20205,54%1,4026,6825,4025,4026,8161M11.319
11/09/2020-1,86%-0,4825,2825,8224,9626,0047M10.050
10/09/2020-3,45%-0,9225,7626,5625,5226,8444M8.213
09/09/20200,49%0,1326,6826,7026,0926,8446M10.493
08/09/20200,76%0,2026,5525,9525,8026,7954M10.864
04/09/20201,35%0,3526,3526,2224,9626,4879M13.208
03/09/2020-5,14%-1,4126,0027,4526,0027,4776M12.587
02/09/2020-0,98%-0,2727,4127,8427,1827,8434M6.312
01/09/20201,10%0,3027,6827,5027,3527,9875M10.780
31/08/2020-2,53%-0,7127,3827,9127,3728,0437M6.551
28/08/20201,01%0,2828,0927,8027,7528,2829M6.255
27/08/20201,50%0,4127,8127,4627,0227,8259M10.521
26/08/2020-2,39%-0,6727,4027,8927,2428,5057M10.941
25/08/20200,32%0,0928,0728,0627,7828,3436M7.497
24/08/2020-1,44%-0,4127,9828,5327,9228,7128M4.921
21/08/2020-0,42%-0,1228,3928,4428,0528,7533M6.397
20/08/20200,67%0,1928,5127,9227,6728,5263M10.804
19/08/2020-1,70%-0,4928,3228,8128,1129,0853M12.080
18/08/20202,89%0,8128,8128,5128,2628,8151M10.487
17/08/2020-3,11%-0,9028,0028,9027,8628,9355M10.130
14/08/2020-1,67%-0,4928,9029,8027,7729,8086M13.131
13/08/2020-1,44%-0,4329,3929,9029,0430,2964M11.778
12/08/2020-0,10%-0,0329,8230,0429,1130,1042M6.588
11/08/20200,51%0,1529,8529,7829,5930,2749M9.030
10/08/2020-2,43%-0,7429,7030,4328,8230,6091M17.196
07/08/2020-0,81%-0,2530,4430,6630,2230,9138M6.879
06/08/20200,92%0,2830,6930,4830,2030,6932M5.874
05/08/2020-0,30%-0,0930,4130,5030,0931,0855M9.211
04/08/2020-1,26%-0,3930,5030,7530,2431,4067M13.162
03/08/20200,32%0,1030,8930,8530,1931,1560M10.406
31/07/2020-1,79%-0,5630,7931,0630,5131,5684M12.839
30/07/20201,36%0,4231,3530,8030,5631,3577M8.984
29/07/20200,72%0,2230,9330,7630,5931,0362M7.352
28/07/2020-0,13%-0,0430,7130,8530,2730,9539M7.524
27/07/2020-1,00%-0,3130,7531,1630,4531,5047M8.890
24/07/20200,03%0,0131,0631,0529,9531,1459M9.156
23/07/2020-4,31%-1,4031,0532,4530,7832,79138M15.763
22/07/20202,95%0,9332,4531,6531,2332,47130M14.313
21/07/20200,80%0,2531,5231,6031,1731,89113M14.373
20/07/20202,46%0,7531,2730,5830,5731,40129M13.884
17/07/20202,69%0,8030,5229,8229,7330,6386M13.707
16/07/2020-2,46%-0,7529,7230,1729,4230,32130M13.959
15/07/20201,87%0,5630,4730,3429,5031,60143M24.998
14/07/2020-0,10%-0,0329,9130,3029,5530,5872M12.256
13/07/2020-3,29%-1,0229,9431,0329,8731,5251M8.646
10/07/2020-0,23%-0,0730,9631,0630,4531,9272M10.722
09/07/20208,50%2,4331,0328,7428,5431,03125M17.420
08/07/20200,35%0,1028,6028,7728,4429,15111M11.305
07/07/2020-1,21%-0,3528,5028,8427,4728,90106M12.611
06/07/20209,11%2,4128,8526,8626,6628,90180M23.490
03/07/2020-0,08%-0,0226,4426,4726,1226,7244M8.201
02/07/2020-3,08%-0,8426,4627,7526,3827,8966M10.755
01/07/20200,11%0,0327,3027,3327,1627,9055M10.466
30/06/20200,55%0,1527,2727,1126,7727,3751M9.901
29/06/20202,30%0,6127,1226,7126,3427,1226M4.782
26/06/2020-2,25%-0,6126,5127,1826,0627,3546M9.083
25/06/20201,23%0,3327,1226,9026,6127,4028M5.392
24/06/2020-1,18%-0,3226,7927,2926,2027,3838M6.747
23/06/2020-0,44%-0,1227,1127,5026,8527,5724M4.133
22/06/20200,85%0,2327,2327,7126,6627,7547M9.577
19/06/2020-2,24%-0,6227,0027,8127,0028,0058M8.364
18/06/20201,99%0,5427,6226,7026,3927,9572M12.960
17/06/20204,64%1,2027,0826,0725,7827,2050M10.698
16/06/2020-1,30%-0,3425,8826,7425,7427,2147M9.394
15/06/20200,61%0,1626,2225,5925,2326,3876M11.817
12/06/20202,20%0,5626,0624,6024,4526,0690M11.547
10/06/20201,67%0,4225,5025,2324,8725,7045M8.533
09/06/20202,70%0,6625,0824,2023,9125,0867M8.294
08/06/20200,58%0,1424,4224,3524,0724,7535M7.298
05/06/2020-2,57%-0,6424,2825,5024,1525,7772M13.330
04/06/20200,00%0,0024,9224,8424,5725,2828M6.407
03/06/2020-0,20%-0,0524,9225,3024,6825,7759M10.551
02/06/20203,10%0,7524,9724,3024,2325,3167M12.388
01/06/20203,42%0,8024,2223,7023,1824,2847M8.994
29/05/2020-1,89%-0,4523,4223,9023,0923,9630M6.413
28/05/2020-2,69%-0,6623,8724,4623,8524,7542M8.261
27/05/20206,98%1,6024,5323,6123,1424,5365M12.711
26/05/20204,56%1,0022,9322,1222,0923,2748M11.035
25/05/20202,00%0,4321,9321,9621,8422,2729M6.542
22/05/2020-4,87%-1,1021,5022,4521,1422,5140M7.669
21/05/20201,07%0,2422,6022,4022,2022,6825M5.355
20/05/2020-2,78%-0,6422,3623,2222,2123,2720M4.432
19/05/20203,56%0,7923,0022,3722,1523,2938M6.598
18/05/20201,00%0,2222,2122,3521,7222,5940M5.696
15/05/2020-1,30%-0,2921,9922,3621,5422,4430M5.214
14/05/2020-1,24%-0,2822,2822,5021,7722,6236M7.393
13/05/20203,72%0,8122,5622,1321,9022,8059M9.655
12/05/20200,69%0,1521,7521,6021,5522,4348M10.059
11/05/2020-2,13%-0,4721,6022,0721,4122,4047M10.222
08/05/20200,82%0,1822,0722,2621,1722,9671M15.335
07/05/2020-1,75%-0,3921,8922,7321,2123,0285M18.277
06/05/20207,06%1,4722,2820,9120,7622,4768M16.661
05/05/20200,68%0,1420,8120,8120,4521,4743M9.350
04/05/20201,67%0,3420,6719,8119,5620,7132M8.204
30/04/2020-1,45%-0,3020,3320,4919,7920,7155M14.251
29/04/20204,72%0,9320,6319,9019,6020,7538M9.162
28/04/20203,68%0,7019,7019,4818,9319,8683M14.186
27/04/20206,44%1,1519,0018,0618,0619,0036M7.115
24/04/2020-5,80%-1,1017,8518,7916,8218,7944M14.948
23/04/2020-2,57%-0,5018,9519,4018,3919,6873M19.609
22/04/202010,20%1,8019,4517,6417,6419,4576M18.341
20/04/20205,25%0,8817,6516,4816,3618,0134M11.198
17/04/2020-3,01%-0,5216,7717,6916,7017,9220M5.713
16/04/2020--17,2917,0517,0517,7044M6.064


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito