Cotação atual, histórico e gráfico do papel: LAME3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações LAME3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/08/2020	-2,43%	-0,74	29,70	30,43	28,82	30,60	91M	17.196
07/08/2020	-0,81%	-0,25	30,44	30,66	30,22	30,91	38M	6.879
06/08/2020	0,92%	0,28	30,69	30,48	30,20	30,69	32M	5.874
05/08/2020	-0,30%	-0,09	30,41	30,50	30,09	31,08	55M	9.211
04/08/2020	-1,26%	-0,39	30,50	30,75	30,24	31,40	67M	13.162
03/08/2020	0,32%	0,10	30,89	30,85	30,19	31,15	60M	10.406
31/07/2020	-1,79%	-0,56	30,79	31,06	30,51	31,56	84M	12.839
30/07/2020	1,36%	0,42	31,35	30,80	30,56	31,35	77M	8.984
29/07/2020	0,72%	0,22	30,93	30,76	30,59	31,03	62M	7.352
28/07/2020	-0,13%	-0,04	30,71	30,85	30,27	30,95	39M	7.524
27/07/2020	-1,00%	-0,31	30,75	31,16	30,45	31,50	47M	8.890

24/07/2020	0,03%	0,01	31,06	31,05	29,95	31,14	59M	9.156
23/07/2020	-4,31%	-1,40	31,05	32,45	30,78	32,79	138M	15.763
22/07/2020	2,95%	0,93	32,45	31,65	31,23	32,47	130M	14.313
21/07/2020	0,80%	0,25	31,52	31,60	31,17	31,89	113M	14.373
20/07/2020	2,46%	0,75	31,27	30,58	30,57	31,40	129M	13.884
17/07/2020	2,69%	0,80	30,52	29,82	29,73	30,63	86M	13.707
16/07/2020	-2,46%	-0,75	29,72	30,17	29,42	30,32	130M	13.959
15/07/2020	1,87%	0,56	30,47	30,34	29,50	31,60	143M	24.998
14/07/2020	-0,10%	-0,03	29,91	30,30	29,55	30,58	72M	12.256
13/07/2020	-3,29%	-1,02	29,94	31,03	29,87	31,52	51M	8.646
10/07/2020	-0,23%	-0,07	30,96	31,06	30,45	31,92	72M	10.722
09/07/2020	8,50%	2,43	31,03	28,74	28,54	31,03	125M	17.420
08/07/2020	0,35%	0,10	28,60	28,77	28,44	29,15	111M	11.305
07/07/2020	-1,21%	-0,35	28,50	28,84	27,47	28,90	106M	12.611
06/07/2020	9,11%	2,41	28,85	26,86	26,66	28,90	180M	23.490
03/07/2020	-0,08%	-0,02	26,44	26,47	26,12	26,72	44M	8.201
02/07/2020	-3,08%	-0,84	26,46	27,75	26,38	27,89	66M	10.755
01/07/2020	0,11%	0,03	27,30	27,33	27,16	27,90	55M	10.466
30/06/2020	0,55%	0,15	27,27	27,11	26,77	27,37	51M	9.901
29/06/2020	2,30%	0,61	27,12	26,71	26,34	27,12	26M	4.782
26/06/2020	-2,25%	-0,61	26,51	27,18	26,06	27,35	46M	9.083
25/06/2020	1,23%	0,33	27,12	26,90	26,61	27,40	28M	5.392
24/06/2020	-1,18%	-0,32	26,79	27,29	26,20	27,38	38M	6.747
23/06/2020	-0,44%	-0,12	27,11	27,50	26,85	27,57	24M	4.133
22/06/2020	0,85%	0,23	27,23	27,71	26,66	27,75	47M	9.577
19/06/2020	-2,24%	-0,62	27,00	27,81	27,00	28,00	58M	8.364
18/06/2020	1,99%	0,54	27,62	26,70	26,39	27,95	72M	12.960
17/06/2020	4,64%	1,20	27,08	26,07	25,78	27,20	50M	10.698
16/06/2020	-1,30%	-0,34	25,88	26,74	25,74	27,21	47M	9.394
15/06/2020	0,61%	0,16	26,22	25,59	25,23	26,38	76M	11.817
12/06/2020	2,20%	0,56	26,06	24,60	24,45	26,06	90M	11.547
10/06/2020	1,67%	0,42	25,50	25,23	24,87	25,70	45M	8.533
09/06/2020	2,70%	0,66	25,08	24,20	23,91	25,08	67M	8.294
08/06/2020	0,58%	0,14	24,42	24,35	24,07	24,75	35M	7.298
05/06/2020	-2,57%	-0,64	24,28	25,50	24,15	25,77	72M	13.330
04/06/2020	0,00%	0,00	24,92	24,84	24,57	25,28	28M	6.407
03/06/2020	-0,20%	-0,05	24,92	25,30	24,68	25,77	59M	10.551
02/06/2020	3,10%	0,75	24,97	24,30	24,23	25,31	67M	12.388
01/06/2020	3,42%	0,80	24,22	23,70	23,18	24,28	47M	8.994
29/05/2020	-1,89%	-0,45	23,42	23,90	23,09	23,96	30M	6.413
28/05/2020	-2,69%	-0,66	23,87	24,46	23,85	24,75	42M	8.261
27/05/2020	6,98%	1,60	24,53	23,61	23,14	24,53	65M	12.711
26/05/2020	4,56%	1,00	22,93	22,12	22,09	23,27	48M	11.035
25/05/2020	2,00%	0,43	21,93	21,96	21,84	22,27	29M	6.542
22/05/2020	-4,87%	-1,10	21,50	22,45	21,14	22,51	40M	7.669
21/05/2020	1,07%	0,24	22,60	22,40	22,20	22,68	25M	5.355
20/05/2020	-2,78%	-0,64	22,36	23,22	22,21	23,27	20M	4.432
19/05/2020	3,56%	0,79	23,00	22,37	22,15	23,29	38M	6.598
18/05/2020	1,00%	0,22	22,21	22,35	21,72	22,59	40M	5.696
15/05/2020	-1,30%	-0,29	21,99	22,36	21,54	22,44	30M	5.214
14/05/2020	-1,24%	-0,28	22,28	22,50	21,77	22,62	36M	7.393
13/05/2020	3,72%	0,81	22,56	22,13	21,90	22,80	59M	9.655
12/05/2020	0,69%	0,15	21,75	21,60	21,55	22,43	48M	10.059
11/05/2020	-2,13%	-0,47	21,60	22,07	21,41	22,40	47M	10.222
08/05/2020	0,82%	0,18	22,07	22,26	21,17	22,96	71M	15.335
07/05/2020	-1,75%	-0,39	21,89	22,73	21,21	23,02	85M	18.277
06/05/2020	7,06%	1,47	22,28	20,91	20,76	22,47	68M	16.661
05/05/2020	0,68%	0,14	20,81	20,81	20,45	21,47	43M	9.350
04/05/2020	1,67%	0,34	20,67	19,81	19,56	20,71	32M	8.204
30/04/2020	-1,45%	-0,30	20,33	20,49	19,79	20,71	55M	14.251
29/04/2020	4,72%	0,93	20,63	19,90	19,60	20,75	38M	9.162
28/04/2020	3,68%	0,70	19,70	19,48	18,93	19,86	83M	14.186
27/04/2020	6,44%	1,15	19,00	18,06	18,06	19,00	36M	7.115
24/04/2020	-5,80%	-1,10	17,85	18,79	16,82	18,79	44M	14.948
23/04/2020	-2,57%	-0,50	18,95	19,40	18,39	19,68	73M	19.609
22/04/2020	10,20%	1,80	19,45	17,64	17,64	19,45	76M	18.341
20/04/2020	5,25%	0,88	17,65	16,48	16,36	18,01	34M	11.198
17/04/2020	-3,01%	-0,52	16,77	17,69	16,70	17,92	20M	5.713
16/04/2020	2,55%	0,43	17,29	17,05	17,05	17,70	44M	6.064
15/04/2020	0,78%	0,13	16,86	16,49	16,08	17,32	18M	4.864
14/04/2020	2,26%	0,37	16,73	16,89	16,66	17,38	10M	2.531
13/04/2020	-3,59%	-0,61	16,36	16,97	16,04	16,97	20M	4.196
09/04/2020	-2,13%	-0,37	16,97	17,50	16,67	17,68	55M	7.343
08/04/2020	9,06%	1,44	17,34	15,93	15,62	17,34	28M	6.138
07/04/2020	6,57%	0,98	15,90	15,73	15,59	16,77	20M	5.831
06/04/2020	9,54%	1,30	14,92	14,31	14,23	15,14	28M	8.352
03/04/2020	-7,09%	-1,04	13,62	14,60	13,24	14,63	24M	6.350
02/04/2020	3,24%	0,46	14,66	14,21	14,21	14,95	15M	5.289
01/04/2020	-1,73%	-0,25	14,20	14,08	13,63	14,46	19M	6.653
31/03/2020	-6,77%	-1,05	14,45	15,41	14,26	15,61	12M	4.794
30/03/2020	0,00%	0,00	15,50	15,92	15,10	16,31	20M	6.229
27/03/2020	-8,12%	-1,37	15,50	15,61	15,45	16,25	13M	3.975
26/03/2020	3,88%	0,63	16,87	16,41	16,26	17,27	12M	3.170
25/03/2020	8,05%	1,21	16,24	15,24	14,98	16,69	13M	3.041
24/03/2020	8,05%	1,12	15,03	15,67	14,66	16,27	26M	8.159
23/03/2020	-3,54%	-0,51	13,91	14,80	13,10	14,80	11M	3.763
20/03/2020	4,64%	0,64	14,42	14,25	14,16	15,58	18M	5.723
19/03/2020	4,16%	0,55	13,78	12,94	11,98	14,84	34M	8.901
18/03/2020	-13,13%	-2,00	13,23	14,62	12,00	14,62	47M	14.930
17/03/2020	5,69%	0,82	15,23	14,90	13,68	15,87	33M	9.761
16/03/2020	-18,08%	-3,18	14,41	15,00	14,06	15,81	29M	9.040
13/03/2020	16,88%	2,54	17,59	16,44	14,90	17,60	34M	9.173
12/03/2020	-17,26%	-3,14	15,05	16,00	14,13	16,46	24M	5.510
11/03/2020	-5,99%	-1,16	18,19	18,97	16,18	19,16	37M	8.946
10/03/2020	6,97%	1,26	19,35	19,65	18,38	19,65	36M	6.553
09/03/2020	-8,64%	-1,71	18,09	18,50	17,21	18,73	34M	8.444
06/03/2020	-8,76%	-1,90	19,80	21,07	19,45	21,07	58M	12.902
05/03/2020	-6,63%	-1,54	21,70	22,83	20,91	22,87	21M	4.875
04/03/2020	1,48%	0,34	23,24	23,39	22,84	23,50	15M	3.102
03/03/2020	3,15%	0,70	22,90	22,44	22,19	23,62	43M	8.956
02/03/2020	-1,25%	-0,28	22,20	22,48	21,54	22,71	51M	7.253
28/02/2020	2,18%	0,48	22,48	21,93	20,49	22,48	29M	4.810
27/02/2020	-2,65%	-0,60	22,00	22,30	21,58	22,72	31M	4.548
26/02/2020	-8,20%	-2,02	22,60	23,64	21,94	23,64	37M	7.338
21/02/2020	8,89%	2,01	24,62	22,59	22,59	24,65	74M	12.413
20/02/2020	-0,57%	-0,13	22,61	22,60	22,33	22,81	15M	3.302
19/02/2020	-0,48%	-0,11	22,74	22,85	22,74	23,10	16M	3.469
18/02/2020	-0,65%	-0,15	22,85	23,00	22,53	23,05	18M	3.863
17/02/2020	1,77%	0,40	23,00	22,73	22,54	23,50	23M	2.734
14/02/2020	-0,79%	-0,18	22,60	22,63	22,23	22,63	15M	2.796
13/02/2020	-0,09%	-0,02	22,78	22,41	22,29	22,81	22M	3.317
12/02/2020	1,15%	0,26	22,80	22,87	22,51	22,98	24M	4.212
11/02/2020	2,41%	0,53	22,54	22,03	21,87	22,76	24M	5.019
10/02/2020	-0,86%	-0,19	22,01	21,94	21,31	22,53	125M	14.780
07/02/2020	-2,80%	-0,64	22,20	22,86	21,92	22,86	48M	7.137
06/02/2020	-1,97%	-0,46	22,84	23,42	22,55	23,44	114M	14.269
05/02/2020	-0,51%	-0,12	23,30	23,70	23,09	23,75	52M	8.459
04/02/2020	1,12%	0,26	23,42	23,62	23,11	23,82	32M	5.921
03/02/2020	-0,30%	-0,07	23,16	23,20	23,11	23,48	33M	4.593
31/01/2020	-0,51%	-0,12	23,23	23,05	22,81	23,39	49M	6.246
30/01/2020	-1,44%	-0,34	23,35	23,10	22,41	23,35	42M	7.022
29/01/2020	-1,29%	-0,31	23,69	24,18	23,51	24,18	31M	3.647
28/01/2020	-	-	24,00	23,50	23,10	24,10	49M	5.325

Date,Open,High,Low,Close,Volume
10-Aug-20,30.43,30.60,28.82,29.70,91371677
07-Aug-20,30.66,30.91,30.22,30.44,37978511
06-Aug-20,30.48,30.69,30.20,30.69,32477903
05-Aug-20,30.50,31.08,30.09,30.41,54986884
04-Aug-20,30.75,31.40,30.24,30.50,67156175
03-Aug-20,30.85,31.15,30.19,30.89,60311314
31-Jul-20,31.06,31.56,30.51,30.79,84267070
30-Jul-20,30.80,31.35,30.56,31.35,76763260
29-Jul-20,30.76,31.03,30.59,30.93,62235108
28-Jul-20,30.85,30.95,30.27,30.71,38702091
27-Jul-20,31.16,31.50,30.45,30.75,46893158
24-Jul-20,31.05,31.14,29.95,31.06,59327017
23-Jul-20,32.45,32.79,30.78,31.05,138436832
22-Jul-20,31.65,32.47,31.23,32.45,129594789
21-Jul-20,31.60,31.89,31.17,31.52,113010580
20-Jul-20,30.58,31.40,30.57,31.27,129437124
17-Jul-20,29.82,30.63,29.73,30.52,86198167
16-Jul-20,30.17,30.32,29.42,29.72,130108644
15-Jul-20,30.34,31.60,29.50,30.47,142587113
14-Jul-20,30.30,30.58,29.55,29.91,72047530
13-Jul-20,31.03,31.52,29.87,29.94,50993768
10-Jul-20,31.06,31.92,30.45,30.96,71907369
09-Jul-20,28.74,31.03,28.54,31.03,124736104
08-Jul-20,28.77,29.15,28.44,28.60,110933424
07-Jul-20,28.84,28.90,27.47,28.50,105640690
06-Jul-20,26.86,28.90,26.66,28.85,179760500
03-Jul-20,26.47,26.72,26.12,26.44,43897450
02-Jul-20,27.75,27.89,26.38,26.46,66301611
01-Jul-20,27.33,27.90,27.16,27.30,54559409
30-Jun-20,27.11,27.37,26.77,27.27,50784971
29-Jun-20,26.71,27.12,26.34,27.12,25717213
26-Jun-20,27.18,27.35,26.06,26.51,45696149
25-Jun-20,26.90,27.40,26.61,27.12,27545684
24-Jun-20,27.29,27.38,26.20,26.79,38345927
23-Jun-20,27.50,27.57,26.85,27.11,24352306
22-Jun-20,27.71,27.75,26.66,27.23,46587534
19-Jun-20,27.81,28.00,27.00,27.00,57849912
18-Jun-20,26.70,27.95,26.39,27.62,72492335
17-Jun-20,26.07,27.20,25.78,27.08,50144445
16-Jun-20,26.74,27.21,25.74,25.88,46925017
15-Jun-20,25.59,26.38,25.23,26.22,76394950
12-Jun-20,24.60,26.06,24.45,26.06,90130553
10-Jun-20,25.23,25.70,24.87,25.50,45347720
09-Jun-20,24.20,25.08,23.91,25.08,66745860
08-Jun-20,24.35,24.75,24.07,24.42,35032660
05-Jun-20,25.50,25.77,24.15,24.28,71943054
04-Jun-20,24.84,25.28,24.57,24.92,27850303
03-Jun-20,25.30,25.77,24.68,24.92,59372792
02-Jun-20,24.30,25.31,24.23,24.97,66668606
01-Jun-20,23.70,24.28,23.18,24.22,47480034
29-May-20,23.90,23.96,23.09,23.42,29939549
28-May-20,24.46,24.75,23.85,23.87,41890066
27-May-20,23.61,24.53,23.14,24.53,64815863
26-May-20,22.12,23.27,22.09,22.93,48229852
25-May-20,21.96,22.27,21.84,21.93,29302761
22-May-20,22.45,22.51,21.14,21.50,40418708
21-May-20,22.40,22.68,22.20,22.60,24991323
20-May-20,23.22,23.27,22.21,22.36,19917562
19-May-20,22.37,23.29,22.15,23.00,38138081
18-May-20,22.35,22.59,21.72,22.21,40284013
15-May-20,22.36,22.44,21.54,21.99,29753718
14-May-20,22.50,22.62,21.77,22.28,35811837
13-May-20,22.13,22.80,21.90,22.56,59090897
12-May-20,21.60,22.43,21.55,21.75,47738157
11-May-20,22.07,22.40,21.41,21.60,47095408
08-May-20,22.26,22.96,21.17,22.07,71356378
07-May-20,22.73,23.02,21.21,21.89,85214765
06-May-20,20.91,22.47,20.76,22.28,68433546
05-May-20,20.81,21.47,20.45,20.81,42593723
04-May-20,19.81,20.71,19.56,20.67,32496556
30-Apr-20,20.49,20.71,19.79,20.33,55279791
29-Apr-20,19.90,20.75,19.60,20.63,37995171
28-Apr-20,19.48,19.86,18.93,19.70,83257428
27-Apr-20,18.06,19.00,18.06,19.00,35894355
24-Apr-20,18.79,18.79,16.82,17.85,44288394
23-Apr-20,19.40,19.68,18.39,18.95,73326691
22-Apr-20,17.64,19.45,17.64,19.45,75799285
20-Apr-20,16.48,18.01,16.36,17.65,33679037
17-Apr-20,17.69,17.92,16.70,16.77,19502915
16-Apr-20,17.05,17.70,17.05,17.29,44015319
15-Apr-20,16.49,17.32,16.08,16.86,18076785
14-Apr-20,16.89,17.38,16.66,16.73,9637597
13-Apr-20,16.97,16.97,16.04,16.36,20141476
09-Apr-20,17.50,17.68,16.67,16.97,55401851
08-Apr-20,15.93,17.34,15.62,17.34,28144786
07-Apr-20,15.73,16.77,15.59,15.90,19568690
06-Apr-20,14.31,15.14,14.23,14.92,27837667
03-Apr-20,14.60,14.63,13.24,13.62,23714600
02-Apr-20,14.21,14.95,14.21,14.66,15039213
01-Apr-20,14.08,14.46,13.63,14.20,18784648
31-Mar-20,15.41,15.61,14.26,14.45,12425121
30-Mar-20,15.92,16.31,15.10,15.50,19926542
27-Mar-20,15.61,16.25,15.45,15.50,12975992
26-Mar-20,16.41,17.27,16.26,16.87,12198636
25-Mar-20,15.24,16.69,14.98,16.24,12642755
24-Mar-20,15.67,16.27,14.66,15.03,26001659
23-Mar-20,14.80,14.80,13.10,13.91,11465995
20-Mar-20,14.25,15.58,14.16,14.42,18014001
19-Mar-20,12.94,14.84,11.98,13.78,33943832
18-Mar-20,14.62,14.62,12.00,13.23,46568157
17-Mar-20,14.90,15.87,13.68,15.23,33486475
16-Mar-20,15.00,15.81,14.06,14.41,28880796
13-Mar-20,16.44,17.60,14.90,17.59,33954974
12-Mar-20,16.00,16.46,14.13,15.05,24215197
11-Mar-20,18.97,19.16,16.18,18.19,37425502
10-Mar-20,19.65,19.65,18.38,19.35,35867772
09-Mar-20,18.50,18.73,17.21,18.09,33508529
06-Mar-20,21.07,21.07,19.45,19.80,57853976
05-Mar-20,22.83,22.87,20.91,21.70,20510948
04-Mar-20,23.39,23.50,22.84,23.24,14619975
03-Mar-20,22.44,23.62,22.19,22.90,42859487
02-Mar-20,22.48,22.71,21.54,22.20,50891721
28-Feb-20,21.93,22.48,20.49,22.48,29274834
27-Feb-20,22.30,22.72,21.58,22.00,30790066
26-Feb-20,23.64,23.64,21.94,22.60,37191637
21-Feb-20,22.59,24.65,22.59,24.62,73837226
20-Feb-20,22.60,22.81,22.33,22.61,15398982
19-Feb-20,22.85,23.10,22.74,22.74,15770341
18-Feb-20,23.00,23.05,22.53,22.85,17807455
17-Feb-20,22.73,23.50,22.54,23.00,22557841
14-Feb-20,22.63,22.63,22.23,22.60,15188633
13-Feb-20,22.41,22.81,22.29,22.78,22079572
12-Feb-20,22.87,22.98,22.51,22.80,23739259
11-Feb-20,22.03,22.76,21.87,22.54,24380988
10-Feb-20,21.94,22.53,21.31,22.01,125061862
07-Feb-20,22.86,22.86,21.92,22.20,47515894
06-Feb-20,23.42,23.44,22.55,22.84,114186005
05-Feb-20,23.70,23.75,23.09,23.30,52039841
04-Feb-20,23.62,23.82,23.11,23.42,31979011
03-Feb-20,23.20,23.48,23.11,23.16,32545657
31-Jan-20,23.05,23.39,22.81,23.23,49021614
30-Jan-20,23.10,23.35,22.41,23.35,41797427
29-Jan-20,24.18,24.18,23.51,23.69,30647491
28-Jan-20,23.50,24.10,23.10,24.00,48544250

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LAME3

cotações, gráficos e mais...