Cotação atual, histórico e gráfico do papel: LAME3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -1,58% | -0,22 | 13,68 | 14,22 | 13,64 | 14,22 | 12M | 3.051 |
| 16/08/2019 | 1,31% | 0,18 | 13,90 | 13,89 | 13,55 | 14,03 | 11M | 3.636 |
| 15/08/2019 | -2,97% | -0,42 | 13,72 | 14,16 | 13,63 | 14,33 | 16M | 5.998 |
| 14/08/2019 | -2,75% | -0,40 | 14,14 | 14,49 | 14,02 | 14,49 | 35M | 9.776 |
| 13/08/2019 | 0,97% | 0,14 | 14,54 | 14,44 | 14,28 | 14,66 | 17M | 3.694 |
| 12/08/2019 | -2,90% | -0,43 | 14,40 | 14,77 | 14,33 | 14,77 | 11M | 4.560 |
| 09/08/2019 | 6,31% | 0,88 | 14,83 | 14,21 | 14,07 | 14,87 | 36M | 9.181 |
| 08/08/2019 | 1,53% | 0,21 | 13,95 | 13,71 | 13,71 | 14,02 | 10M | 3.587 |
| 07/08/2019 | -3,17% | -0,45 | 13,74 | 14,20 | 13,69 | 14,20 | 13M | 4.852 |
| 06/08/2019 | 0,71% | 0,10 | 14,19 | 13,94 | 13,87 | 14,22 | 12M | 5.338 |
| 05/08/2019 | -2,15% | -0,31 | 14,09 | 14,07 | 13,94 | 14,27 | 15M | 4.414 |
| 02/08/2019 | -0,35% | -0,05 | 14,40 | 14,49 | 14,18 | 14,56 | 14M | 3.052 |
| 01/08/2019 | 3,29% | 0,46 | 14,45 | 14,10 | 14,00 | 14,60 | 13M | 5.400 |
| 31/07/2019 | 3,94% | 0,53 | 13,99 | 13,72 | 13,72 | 14,08 | 16M | 4.738 |
| 30/07/2019 | -0,22% | -0,03 | 13,46 | 13,48 | 13,41 | 13,67 | 13M | 2.901 |
| 29/07/2019 | 0,45% | 0,06 | 13,49 | 13,50 | 13,32 | 13,59 | 11M | 3.982 |
| 26/07/2019 | 1,51% | 0,20 | 13,43 | 13,28 | 13,21 | 13,51 | 7M | 2.934 |
| 25/07/2019 | -0,08% | -0,01 | 13,23 | 13,32 | 13,06 | 13,38 | 8M | 2.920 |
| 24/07/2019 | -0,82% | -0,11 | 13,24 | 13,39 | 13,18 | 13,50 | 12M | 4.912 |
| 23/07/2019 | -0,60% | -0,08 | 13,35 | 13,43 | 13,28 | 13,50 | 3M | 1.303 |
| 22/07/2019 | -1,54% | -0,21 | 13,43 | 13,60 | 13,37 | 13,73 | 7M | 2.480 |
| 19/07/2019 | -1,37% | -0,19 | 13,64 | 13,85 | 13,61 | 13,98 | 8M | 3.453 |
| 18/07/2019 | 1,54% | 0,21 | 13,83 | 13,70 | 13,70 | 13,93 | 8M | 3.619 |
| 17/07/2019 | 1,87% | 0,25 | 13,62 | 13,46 | 13,37 | 13,70 | 4M | 1.835 |
| 16/07/2019 | -0,59% | -0,08 | 13,37 | 13,56 | 13,34 | 13,56 | 3M | 1.185 |
| 15/07/2019 | -1,82% | -0,25 | 13,45 | 13,68 | 13,44 | 13,74 | 5M | 1.861 |
| 12/07/2019 | -0,87% | -0,12 | 13,70 | 13,83 | 13,59 | 13,95 | 6M | 2.532 |
| 11/07/2019 | -1,22% | -0,17 | 13,82 | 14,00 | 13,80 | 14,09 | 10M | 3.919 |
| 10/07/2019 | 2,57% | 0,35 | 13,99 | 13,68 | 13,66 | 13,99 | 15M | 3.481 |
| 08/07/2019 | 1,41% | 0,19 | 13,64 | 13,50 | 13,38 | 13,65 | 5M | 1.754 |
| 05/07/2019 | 1,05% | 0,14 | 13,45 | 13,28 | 13,23 | 13,50 | 3M | 1.430 |
| 04/07/2019 | 1,99% | 0,26 | 13,31 | 13,19 | 13,08 | 13,40 | 3M | 978 |
| 03/07/2019 | 0,69% | 0,09 | 13,05 | 12,97 | 12,79 | 13,09 | 4M | 1.556 |
| 02/07/2019 | -1,44% | -0,19 | 12,96 | 13,18 | 12,90 | 13,23 | 6M | 2.491 |
| 01/07/2019 | -0,23% | -0,03 | 13,15 | 13,19 | 12,98 | 13,33 | 7M | 2.636 |
| 28/06/2019 | 0,23% | 0,03 | 13,18 | 13,16 | 13,14 | 13,34 | 9M | 1.742 |
| 27/06/2019 | 0,92% | 0,12 | 13,15 | 13,19 | 12,87 | 13,22 | 3M | 1.138 |
| 26/06/2019 | 1,01% | 0,13 | 13,03 | 13,05 | 12,90 | 13,16 | 3M | 1.555 |
| 25/06/2019 | -2,42% | -0,32 | 12,90 | 13,29 | 12,90 | 13,37 | 3M | 1.119 |
| 24/06/2019 | 0,61% | 0,08 | 13,22 | 13,25 | 13,20 | 13,39 | 6M | 2.704 |
| 21/06/2019 | 1,08% | 0,14 | 13,14 | 13,06 | 12,99 | 13,26 | 11M | 2.959 |
| 19/06/2019 | 0,70% | 0,09 | 13,00 | 12,87 | 12,69 | 13,00 | 4M | 1.486 |
| 18/06/2019 | 0,55% | 0,07 | 12,91 | 12,81 | 12,73 | 12,96 | 7M | 3.658 |
| 17/06/2019 | 0,08% | 0,01 | 12,84 | 12,78 | 12,73 | 12,99 | 4M | 2.170 |
| 14/06/2019 | -1,31% | -0,17 | 12,83 | 13,00 | 12,73 | 13,05 | 4M | 1.861 |
| 13/06/2019 | 1,72% | 0,22 | 13,00 | 12,88 | 12,88 | 13,09 | 9M | 2.733 |
| 12/06/2019 | -0,47% | -0,06 | 12,78 | 12,90 | 12,65 | 12,90 | 5M | 1.871 |
| 11/06/2019 | -2,36% | -0,31 | 12,84 | 13,26 | 12,84 | 13,30 | 11M | 2.417 |
| 10/06/2019 | 0,46% | 0,06 | 13,15 | 13,09 | 13,01 | 13,22 | 4M | 1.285 |
| 07/06/2019 | 0,77% | 0,10 | 13,09 | 13,00 | 12,95 | 13,18 | 7M | 2.144 |
| 06/06/2019 | 0,78% | 0,10 | 12,99 | 13,02 | 12,82 | 13,11 | 7M | 2.667 |
| 05/06/2019 | -0,77% | -0,10 | 12,89 | 13,09 | 12,74 | 13,15 | 5M | 2.152 |
| 04/06/2019 | 1,09% | 0,14 | 12,99 | 12,85 | 12,83 | 13,03 | 3M | 1.302 |
| 03/06/2019 | -0,39% | -0,05 | 12,85 | 12,91 | 12,74 | 13,14 | 9M | 3.068 |
| 31/05/2019 | -2,12% | -0,28 | 12,90 | 13,15 | 12,90 | 13,16 | 21M | 2.256 |
| 30/05/2019 | 3,21% | 0,41 | 13,18 | 12,82 | 12,76 | 13,23 | 11M | 2.088 |
| 29/05/2019 | 2,32% | 0,29 | 12,77 | 12,38 | 12,37 | 12,85 | 5M | 1.451 |
| 28/05/2019 | 1,13% | 0,14 | 12,48 | 12,36 | 12,31 | 12,59 | 10M | 3.128 |
| 27/05/2019 | 0,41% | 0,05 | 12,34 | 12,30 | 12,24 | 12,49 | 4M | 2.231 |
| 24/05/2019 | -0,41% | -0,05 | 12,29 | 12,54 | 12,19 | 12,54 | 3M | 1.340 |
| 23/05/2019 | -0,56% | -0,07 | 12,34 | 12,40 | 12,26 | 12,52 | 3M | 1.422 |
| 22/05/2019 | -0,88% | -0,11 | 12,41 | 12,60 | 12,40 | 12,60 | 4M | 1.666 |
| 21/05/2019 | 0,81% | 0,10 | 12,52 | 12,47 | 12,39 | 12,63 | 9M | 4.961 |
| 20/05/2019 | 4,11% | 0,49 | 12,42 | 11,94 | 11,88 | 12,54 | 9M | 3.783 |
| 17/05/2019 | -2,21% | -0,27 | 11,93 | 12,15 | 11,93 | 12,36 | 9M | 3.088 |
| 16/05/2019 | -2,01% | -0,25 | 12,20 | 12,36 | 12,15 | 12,39 | 10M | 3.882 |
| 15/05/2019 | 0,57% | 0,07 | 12,45 | 12,29 | 12,14 | 12,45 | 6M | 2.279 |
| 14/05/2019 | -1,04% | -0,13 | 12,38 | 12,60 | 12,28 | 12,65 | 7M | 2.600 |
| 13/05/2019 | -0,71% | -0,09 | 12,51 | 12,60 | 12,20 | 12,61 | 13M | 5.417 |
| 10/05/2019 | -3,74% | -0,49 | 12,60 | 13,00 | 12,22 | 13,09 | 16M | 5.278 |
| 09/05/2019 | 3,23% | 0,41 | 13,09 | 12,76 | 12,51 | 13,09 | 15M | 4.891 |
| 08/05/2019 | 1,04% | 0,13 | 12,68 | 12,65 | 12,57 | 13,01 | 20M | 5.366 |
| 07/05/2019 | -0,87% | -0,11 | 12,55 | 12,70 | 12,46 | 12,70 | 7M | 2.778 |
| 06/05/2019 | 0,08% | 0,01 | 12,66 | 12,55 | 12,50 | 12,71 | 6M | 1.961 |
| 03/05/2019 | -1,56% | -0,20 | 12,65 | 12,98 | 12,65 | 12,99 | 27M | 3.178 |
| 02/05/2019 | 0,39% | 0,05 | 12,85 | 12,79 | 12,71 | 12,95 | 11M | 4.046 |
| 30/04/2019 | 0,87% | 0,11 | 12,80 | 12,63 | 12,60 | 12,90 | 18M | 5.532 |
| 29/04/2019 | 0,24% | 0,03 | 12,69 | 12,79 | 12,64 | 12,91 | 6M | 2.376 |
| 26/04/2019 | -0,86% | -0,11 | 12,66 | 12,77 | 12,65 | 12,85 | 5M | 2.123 |
| 25/04/2019 | 3,48% | 0,43 | 12,77 | 12,45 | 12,35 | 12,77 | 11M | 3.450 |
| 24/04/2019 | -1,75% | -0,22 | 12,34 | 12,56 | 12,32 | 12,71 | 11M | 4.805 |
| 23/04/2019 | 1,29% | 0,16 | 12,56 | 12,45 | 12,40 | 12,65 | 8M | 3.878 |
| 22/04/2019 | 0,24% | 0,03 | 12,40 | 12,24 | 12,24 | 12,49 | 4M | 1.868 |
| 18/04/2019 | 1,31% | 0,16 | 12,37 | 12,25 | 12,20 | 12,50 | 12M | 4.306 |
| 17/04/2019 | -2,32% | -0,29 | 12,21 | 12,46 | 11,98 | 12,52 | 11M | 3.795 |
| 16/04/2019 | 1,30% | 0,16 | 12,50 | 12,39 | 12,18 | 12,50 | 6M | 2.194 |
| 15/04/2019 | 0,00% | 0,00 | 12,34 | 12,40 | 12,27 | 12,48 | 4M | 1.442 |
| 12/04/2019 | -1,99% | -0,25 | 12,34 | 12,48 | 12,18 | 12,51 | 9M | 2.940 |
| 11/04/2019 | 1,53% | 0,19 | 12,59 | 12,44 | 12,14 | 12,62 | 6M | 2.079 |
| 10/04/2019 | -1,27% | -0,16 | 12,40 | 12,64 | 12,36 | 12,69 | 5M | 1.901 |
| 09/04/2019 | -2,18% | -0,28 | 12,56 | 12,71 | 12,50 | 12,84 | 14M | 5.086 |
| 08/04/2019 | -1,61% | -0,21 | 12,84 | 13,11 | 12,70 | 13,15 | 21M | 3.160 |
| 05/04/2019 | -0,61% | -0,08 | 13,05 | 13,22 | 13,01 | 13,32 | 16M | 2.440 |
| 04/04/2019 | 1,23% | 0,16 | 13,13 | 13,04 | 12,90 | 13,24 | 9M | 2.618 |
| 03/04/2019 | -1,22% | -0,16 | 12,97 | 13,28 | 12,97 | 13,28 | 9M | 3.337 |
| 02/04/2019 | -1,28% | -0,17 | 13,13 | 13,34 | 12,96 | 13,43 | 12M | 3.486 |
| 01/04/2019 | 0,61% | 0,08 | 13,30 | 13,35 | 13,13 | 13,39 | 6M | 2.434 |
| 29/03/2019 | 5,34% | 0,67 | 13,22 | 12,75 | 12,58 | 13,30 | 15M | 5.133 |
| 28/03/2019 | 0,00% | 0,00 | 12,55 | 12,56 | 12,22 | 12,73 | 23M | 7.887 |
| 27/03/2019 | -3,83% | -0,50 | 12,55 | 13,00 | 12,54 | 13,00 | 18M | 5.306 |
| 26/03/2019 | 1,71% | 0,22 | 13,05 | 13,10 | 12,94 | 13,12 | 10M | 3.704 |
Date,Open,High,Low,Close,Volume
19-Aug-19,14.22,14.22,13.64,13.68,11593765
16-Aug-19,13.89,14.03,13.55,13.90,10900973
15-Aug-19,14.16,14.33,13.63,13.72,16137584
14-Aug-19,14.49,14.49,14.02,14.14,35452186
13-Aug-19,14.44,14.66,14.28,14.54,17147494
12-Aug-19,14.77,14.77,14.33,14.40,10661003
09-Aug-19,14.21,14.87,14.07,14.83,35559696
08-Aug-19,13.71,14.02,13.71,13.95,9893116
07-Aug-19,14.20,14.20,13.69,13.74,12791412
06-Aug-19,13.94,14.22,13.87,14.19,11876774
05-Aug-19,14.07,14.27,13.94,14.09,15279713
02-Aug-19,14.49,14.56,14.18,14.40,14276971
01-Aug-19,14.10,14.60,14.00,14.45,13086634
31-Jul-19,13.72,14.08,13.72,13.99,16055245
30-Jul-19,13.48,13.67,13.41,13.46,12888469
29-Jul-19,13.50,13.59,13.32,13.49,10954220
26-Jul-19,13.28,13.51,13.21,13.43,7013192
25-Jul-19,13.32,13.38,13.06,13.23,7691633
24-Jul-19,13.39,13.50,13.18,13.24,12292067
23-Jul-19,13.43,13.50,13.28,13.35,3150537
22-Jul-19,13.60,13.73,13.37,13.43,6863248
19-Jul-19,13.85,13.98,13.61,13.64,7933378
18-Jul-19,13.70,13.93,13.70,13.83,8461839
17-Jul-19,13.46,13.70,13.37,13.62,3897852
16-Jul-19,13.56,13.56,13.34,13.37,2511654
15-Jul-19,13.68,13.74,13.44,13.45,4914572
12-Jul-19,13.83,13.95,13.59,13.70,5761807
11-Jul-19,14.00,14.09,13.80,13.82,9651732
10-Jul-19,13.68,13.99,13.66,13.99,14527054
08-Jul-19,13.50,13.65,13.38,13.64,4919560
05-Jul-19,13.28,13.50,13.23,13.45,3154247
04-Jul-19,13.19,13.40,13.08,13.31,2751035
03-Jul-19,12.97,13.09,12.79,13.05,4389052
02-Jul-19,13.18,13.23,12.90,12.96,6358508
01-Jul-19,13.19,13.33,12.98,13.15,6973190
28-Jun-19,13.16,13.34,13.14,13.18,8806256
27-Jun-19,13.19,13.22,12.87,13.15,2777395
26-Jun-19,13.05,13.16,12.90,13.03,3467916
25-Jun-19,13.29,13.37,12.90,12.90,2778207
24-Jun-19,13.25,13.39,13.20,13.22,6205200
21-Jun-19,13.06,13.26,12.99,13.14,10750361
19-Jun-19,12.87,13.00,12.69,13.00,4052456
18-Jun-19,12.81,12.96,12.73,12.91,7218730
17-Jun-19,12.78,12.99,12.73,12.84,3800220
14-Jun-19,13.00,13.05,12.73,12.83,3841951
13-Jun-19,12.88,13.09,12.88,13.00,9081236
12-Jun-19,12.90,12.90,12.65,12.78,4649556
11-Jun-19,13.26,13.30,12.84,12.84,10707552
10-Jun-19,13.09,13.22,13.01,13.15,4215603
07-Jun-19,13.00,13.18,12.95,13.09,6789337
06-Jun-19,13.02,13.11,12.82,12.99,7457842
05-Jun-19,13.09,13.15,12.74,12.89,4703541
04-Jun-19,12.85,13.03,12.83,12.99,3253578
03-Jun-19,12.91,13.14,12.74,12.85,8950008
31-May-19,13.15,13.16,12.90,12.90,20993497
30-May-19,12.82,13.23,12.76,13.18,10631553
29-May-19,12.38,12.85,12.37,12.77,4590099
28-May-19,12.36,12.59,12.31,12.48,9575247
27-May-19,12.30,12.49,12.24,12.34,3992302
24-May-19,12.54,12.54,12.19,12.29,2996531
23-May-19,12.40,12.52,12.26,12.34,3266216
22-May-19,12.60,12.60,12.40,12.41,3773133
21-May-19,12.47,12.63,12.39,12.52,9011834
20-May-19,11.94,12.54,11.88,12.42,9064077
17-May-19,12.15,12.36,11.93,11.93,8731455
16-May-19,12.36,12.39,12.15,12.20,10479392
15-May-19,12.29,12.45,12.14,12.45,6017852
14-May-19,12.60,12.65,12.28,12.38,6643159
13-May-19,12.60,12.61,12.20,12.51,12738252
10-May-19,13.00,13.09,12.22,12.60,16334098
09-May-19,12.76,13.09,12.51,13.09,15258429
08-May-19,12.65,13.01,12.57,12.68,20065837
07-May-19,12.70,12.70,12.46,12.55,7349549
06-May-19,12.55,12.71,12.50,12.66,5754676
03-May-19,12.98,12.99,12.65,12.65,26967415
02-May-19,12.79,12.95,12.71,12.85,11494557
30-Apr-19,12.63,12.90,12.60,12.80,17569907
29-Apr-19,12.79,12.91,12.64,12.69,6132129
26-Apr-19,12.77,12.85,12.65,12.66,4866834
25-Apr-19,12.45,12.77,12.35,12.77,11341303
24-Apr-19,12.56,12.71,12.32,12.34,11254525
23-Apr-19,12.45,12.65,12.40,12.56,8437454
22-Apr-19,12.24,12.49,12.24,12.40,4272739
18-Apr-19,12.25,12.50,12.20,12.37,11502315
17-Apr-19,12.46,12.52,11.98,12.21,10808941
16-Apr-19,12.39,12.50,12.18,12.50,6208993
15-Apr-19,12.40,12.48,12.27,12.34,3510909
12-Apr-19,12.48,12.51,12.18,12.34,8963179
11-Apr-19,12.44,12.62,12.14,12.59,5648767
10-Apr-19,12.64,12.69,12.36,12.40,5190261
09-Apr-19,12.71,12.84,12.50,12.56,13801676
08-Apr-19,13.11,13.15,12.70,12.84,21264749
05-Apr-19,13.22,13.32,13.01,13.05,16253017
04-Apr-19,13.04,13.24,12.90,13.13,9203257
03-Apr-19,13.28,13.28,12.97,12.97,9428702
02-Apr-19,13.34,13.43,12.96,13.13,11717815
01-Apr-19,13.35,13.39,13.13,13.30,6256796
29-Mar-19,12.75,13.30,12.58,13.22,14759635
28-Mar-19,12.56,12.73,12.22,12.55,23371890
27-Mar-19,13.00,13.00,12.54,12.55,18112934
26-Mar-19,13.10,13.12,12.94,13.05,9911688
25-Mar-19,13.50,13.67,12.81,12.83,9911688
22-Mar-19,14.30,14.37,13.35,13.45,9911688
21-Mar-19,15.19,15.19,14.15,14.26,9911688
20-Mar-19,15.27,15.40,15.00,15.24,9911688
19-Mar-19,15.22,15.37,15.13,15.23,9911688
18-Mar-19,15.30,15.34,15.04,15.31,9911688
15-Mar-19,15.10,15.25,14.90,15.25,9911688
14-Mar-19,15.11,15.24,14.99,15.15,9911688
13-Mar-19,15.15,15.27,14.99,15.03,9911688
12-Mar-19,15.27,15.28,14.93,15.15,9911688
11-Mar-19,15.05,15.39,14.96,15.35,9911688
08-Mar-19,14.83,15.10,14.58,15.00,9911688
07-Mar-19,14.70,14.85,14.59,14.85,9911688
06-Mar-19,14.99,14.99,14.58,14.77,9911688
01-Mar-19,15.00,15.12,14.75,14.85,9911688
28-Feb-19,14.93,15.11,14.79,15.00,9911688
27-Feb-19,14.75,14.93,14.54,14.93,9911688
26-Feb-19,14.52,14.89,14.49,14.71,9911688
25-Feb-19,14.74,14.90,14.55,14.65,9911688
22-Feb-19,14.72,14.84,14.39,14.81,9911688
21-Feb-19,14.64,14.79,14.41,14.65,9911688
20-Feb-19,14.82,14.95,14.60,14.64,9911688
19-Feb-19,14.68,14.86,14.66,14.78,9911688
18-Feb-19,14.60,14.72,14.42,14.68,9911688
15-Feb-19,14.73,14.85,14.48,14.60,9911688
14-Feb-19,14.59,14.73,14.24,14.73,9911688
13-Feb-19,14.83,15.02,14.41,14.50,9911688
12-Feb-19,15.38,15.38,14.59,14.84,9911688
11-Feb-19,15.10,15.40,14.98,15.25,9911688
08-Feb-19,15.00,15.22,14.87,15.09,9911688
07-Feb-19,14.84,15.21,14.84,15.00,9911688
06-Feb-19,15.23,15.31,14.76,14.90,9911688
05-Feb-19,15.36,15.47,15.14,15.39,9911688
*exoneração de responsabilidade