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 |
| 18/10/2019 | -0,63% | -0,10 | 15,68 | 15,91 | 15,65 | 15,91 | 11M | 3.283 |
| 17/10/2019 | 0,00% | 0,00 | 15,78 | 15,85 | 15,73 | 16,05 | 15M | 4.653 |
| 16/10/2019 | 1,28% | 0,20 | 15,78 | 15,74 | 15,39 | 15,79 | 25M | 4.777 |
| 15/10/2019 | 0,58% | 0,09 | 15,58 | 15,44 | 15,30 | 15,66 | 21M | 6.447 |
| 14/10/2019 | 1,91% | 0,29 | 15,49 | 15,16 | 15,14 | 15,61 | 22M | 6.215 |
| 11/10/2019 | 4,11% | 0,60 | 15,20 | 14,68 | 14,44 | 15,30 | 21M | 6.217 |
| 10/10/2019 | -1,55% | -0,23 | 14,60 | 14,87 | 14,58 | 14,89 | 16M | 3.546 |
| 09/10/2019 | 1,71% | 0,25 | 14,83 | 14,63 | 14,50 | 14,86 | 10M | 3.493 |
| 08/10/2019 | -0,14% | -0,02 | 14,58 | 14,61 | 14,47 | 14,78 | 11M | 3.848 |
| 07/10/2019 | -1,35% | -0,20 | 14,60 | 14,66 | 14,53 | 14,80 | 18M | 4.910 |
| 04/10/2019 | 2,28% | 0,33 | 14,80 | 14,43 | 14,38 | 14,80 | 17M | 4.000 |
| 03/10/2019 | -0,89% | -0,13 | 14,47 | 14,55 | 14,26 | 14,58 | 10M | 3.796 |
| 02/10/2019 | -0,95% | -0,14 | 14,60 | 14,70 | 14,40 | 14,70 | 12M | 4.779 |
| 01/10/2019 | -1,27% | -0,19 | 14,74 | 14,90 | 14,65 | 14,91 | 9M | 3.482 |
| 30/09/2019 | -0,40% | -0,06 | 14,93 | 14,96 | 14,77 | 15,02 | 10M | 3.071 |
| 27/09/2019 | 0,40% | 0,06 | 14,99 | 14,93 | 14,77 | 15,02 | 3M | 1.581 |
| 26/09/2019 | -0,07% | -0,01 | 14,93 | 14,89 | 14,84 | 15,04 | 6M | 2.429 |
| 25/09/2019 | 0,27% | 0,04 | 14,94 | 14,78 | 14,69 | 14,94 | 7M | 2.673 |
| 24/09/2019 | 2,26% | 0,33 | 14,90 | 14,60 | 14,60 | 14,97 | 14M | 5.110 |
| 23/09/2019 | -1,02% | -0,15 | 14,57 | 14,72 | 14,57 | 14,78 | 4M | 1.894 |
| 20/09/2019 | -0,94% | -0,14 | 14,72 | 14,84 | 14,67 | 14,89 | 22M | 4.440 |
| 19/09/2019 | 2,62% | 0,38 | 14,86 | 14,63 | 14,61 | 14,95 | 10M | 3.668 |
| 18/09/2019 | 0,21% | 0,03 | 14,48 | 14,50 | 14,41 | 14,63 | 8M | 3.341 |
| 17/09/2019 | 1,98% | 0,28 | 14,45 | 14,17 | 14,09 | 14,49 | 30M | 3.012 |
| 16/09/2019 | 0,78% | 0,11 | 14,17 | 14,15 | 13,77 | 14,29 | 6M | 2.613 |
| 13/09/2019 | -1,88% | -0,27 | 14,06 | 14,28 | 14,02 | 14,35 | 8M | 2.890 |
| 12/09/2019 | -0,07% | -0,01 | 14,33 | 14,43 | 14,20 | 14,54 | 24M | 2.697 |
| 11/09/2019 | 4,67% | 0,64 | 14,34 | 13,99 | 13,70 | 14,42 | 32M | 6.224 |
| 10/09/2019 | -3,52% | -0,50 | 13,70 | 13,86 | 13,62 | 13,92 | 15M | 4.983 |
| 09/09/2019 | -2,27% | -0,33 | 14,20 | 14,67 | 14,14 | 14,67 | 8M | 3.147 |
| 06/09/2019 | -0,55% | -0,08 | 14,53 | 14,79 | 14,42 | 14,79 | 6M | 1.979 |
| 05/09/2019 | 0,27% | 0,04 | 14,61 | 14,60 | 14,57 | 14,86 | 10M | 3.429 |
| 04/09/2019 | 1,89% | 0,27 | 14,57 | 14,58 | 14,39 | 14,67 | 11M | 3.637 |
| 03/09/2019 | -0,21% | -0,03 | 14,30 | 14,23 | 14,18 | 14,82 | 12M | 4.689 |
| 02/09/2019 | -0,56% | -0,08 | 14,33 | 14,42 | 14,27 | 14,56 | 8M | 2.926 |
| 30/08/2019 | 3,22% | 0,45 | 14,41 | 14,15 | 14,13 | 14,56 | 27M | 5.480 |
| 29/08/2019 | 4,41% | 0,59 | 13,96 | 13,40 | 13,38 | 13,97 | 8M | 2.842 |
| 28/08/2019 | 0,53% | 0,07 | 13,37 | 13,34 | 13,17 | 13,39 | 4M | 1.835 |
| 27/08/2019 | 1,60% | 0,21 | 13,30 | 13,11 | 12,91 | 13,34 | 7M | 3.376 |
| 26/08/2019 | -0,68% | -0,09 | 13,09 | 13,17 | 13,01 | 13,34 | 9M | 4.123 |
| 23/08/2019 | -2,30% | -0,31 | 13,18 | 13,49 | 13,11 | 13,61 | 10M | 4.594 |
| 22/08/2019 | -2,46% | -0,34 | 13,49 | 13,80 | 13,45 | 13,83 | 5M | 2.492 |
| 21/08/2019 | 0,22% | 0,03 | 13,83 | 13,91 | 13,69 | 13,99 | 13M | 5.171 |
| 20/08/2019 | 0,88% | 0,12 | 13,80 | 13,58 | 13,23 | 13,88 | 12M | 4.686 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,15.91,15.91,15.65,15.68,10603881
17-Oct-19,15.85,16.05,15.73,15.78,15410980
16-Oct-19,15.74,15.79,15.39,15.78,25290824
15-Oct-19,15.44,15.66,15.30,15.58,21433398
14-Oct-19,15.16,15.61,15.14,15.49,21778288
11-Oct-19,14.68,15.30,14.44,15.20,21318711
10-Oct-19,14.87,14.89,14.58,14.60,15574201
09-Oct-19,14.63,14.86,14.50,14.83,9546622
08-Oct-19,14.61,14.78,14.47,14.58,11004062
07-Oct-19,14.66,14.80,14.53,14.60,18254873
04-Oct-19,14.43,14.80,14.38,14.80,17045598
03-Oct-19,14.55,14.58,14.26,14.47,10284234
02-Oct-19,14.70,14.70,14.40,14.60,12147495
01-Oct-19,14.90,14.91,14.65,14.74,8543515
30-Sep-19,14.96,15.02,14.77,14.93,9571042
27-Sep-19,14.93,15.02,14.77,14.99,3475516
26-Sep-19,14.89,15.04,14.84,14.93,5956749
25-Sep-19,14.78,14.94,14.69,14.94,7380079
24-Sep-19,14.60,14.97,14.60,14.90,13669430
23-Sep-19,14.72,14.78,14.57,14.57,3994189
20-Sep-19,14.84,14.89,14.67,14.72,21884686
19-Sep-19,14.63,14.95,14.61,14.86,9991773
18-Sep-19,14.50,14.63,14.41,14.48,7697530
17-Sep-19,14.17,14.49,14.09,14.45,29585459
16-Sep-19,14.15,14.29,13.77,14.17,5596881
13-Sep-19,14.28,14.35,14.02,14.06,7624049
12-Sep-19,14.43,14.54,14.20,14.33,24284937
11-Sep-19,13.99,14.42,13.70,14.34,32398170
10-Sep-19,13.86,13.92,13.62,13.70,14985269
09-Sep-19,14.67,14.67,14.14,14.20,7727834
06-Sep-19,14.79,14.79,14.42,14.53,5805910
05-Sep-19,14.60,14.86,14.57,14.61,9761599
04-Sep-19,14.58,14.67,14.39,14.57,11132479
03-Sep-19,14.23,14.82,14.18,14.30,11903533
02-Sep-19,14.42,14.56,14.27,14.33,8364112
30-Aug-19,14.15,14.56,14.13,14.41,26558249
29-Aug-19,13.40,13.97,13.38,13.96,7645669
28-Aug-19,13.34,13.39,13.17,13.37,4267382
27-Aug-19,13.11,13.34,12.91,13.30,7371056
26-Aug-19,13.17,13.34,13.01,13.09,8665650
23-Aug-19,13.49,13.61,13.11,13.18,9758779
22-Aug-19,13.80,13.83,13.45,13.49,5109914
21-Aug-19,13.91,13.99,13.69,13.83,12905418
20-Aug-19,13.58,13.88,13.23,13.80,12346239
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-19,12.36,12.59,12.31,12.48,4590099
27-May-19,12.30,12.49,12.24,12.34,4590099
24-May-19,12.54,12.54,12.19,12.29,4590099
23-May-19,12.40,12.52,12.26,12.34,4590099
22-May-19,12.60,12.60,12.40,12.41,4590099
21-May-19,12.47,12.63,12.39,12.52,4590099
20-May-19,11.94,12.54,11.88,12.42,4590099
17-May-19,12.15,12.36,11.93,11.93,4590099
16-May-19,12.36,12.39,12.15,12.20,4590099
15-May-19,12.29,12.45,12.14,12.45,4590099
14-May-19,12.60,12.65,12.28,12.38,4590099
13-May-19,12.60,12.61,12.20,12.51,4590099
10-May-19,13.00,13.09,12.22,12.60,4590099
09-May-19,12.76,13.09,12.51,13.09,4590099
08-May-19,12.65,13.01,12.57,12.68,4590099
07-May-19,12.70,12.70,12.46,12.55,4590099
06-May-19,12.55,12.71,12.50,12.66,4590099
03-May-19,12.98,12.99,12.65,12.65,4590099
02-May-19,12.79,12.95,12.71,12.85,4590099
30-Apr-19,12.63,12.90,12.60,12.80,4590099
29-Apr-19,12.79,12.91,12.64,12.69,4590099
26-Apr-19,12.77,12.85,12.65,12.66,4590099
25-Apr-19,12.45,12.77,12.35,12.77,4590099
24-Apr-19,12.56,12.71,12.32,12.34,4590099
23-Apr-19,12.45,12.65,12.40,12.56,4590099
22-Apr-19,12.24,12.49,12.24,12.40,4590099
18-Apr-19,12.25,12.50,12.20,12.37,4590099
17-Apr-19,12.46,12.52,11.98,12.21,4590099
16-Apr-19,12.39,12.50,12.18,12.50,4590099
15-Apr-19,12.40,12.48,12.27,12.34,4590099
12-Apr-19,12.48,12.51,12.18,12.34,4590099
11-Apr-19,12.44,12.62,12.14,12.59,4590099
10-Apr-19,12.64,12.69,12.36,12.40,4590099
*exoneração de responsabilidade