ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
21/01/20222,95%0,196,626,426,336,6972M8.226
20/01/20222,72%0,176,436,276,246,6051M5.731
19/01/202210,02%0,576,265,805,766,3620M7.626
18/01/2022-1,73%-0,105,695,755,615,879M4.709
17/01/20221,76%0,105,795,695,605,826M3.369
14/01/20221,79%0,105,695,555,485,7710M4.774
13/01/20220,36%0,025,595,545,405,5911M4.124
12/01/20224,90%0,265,575,315,275,6511M5.792
11/01/20225,15%0,265,315,015,015,3910M6.189
10/01/2022-2,70%-0,145,055,165,005,259M5.378
07/01/2022-5,64%-0,315,195,435,175,5015M6.808
06/01/20222,42%0,135,505,385,255,5213M7.543
05/01/2022-4,11%-0,235,375,535,365,6517M7.374
04/01/2022-3,78%-0,225,605,835,605,9914M6.819
03/01/2022-1,52%-0,095,825,935,535,9520M7.079
30/12/20211,03%0,065,915,845,846,1621M5.361
29/12/2021-0,34%-0,025,855,875,775,969M4.479
28/12/2021-2,65%-0,165,876,045,806,0917M6.156
27/12/20214,69%0,276,035,765,766,1220M6.455
23/12/20211,23%0,075,765,715,595,8624M6.401
22/12/2021-1,39%-0,085,695,805,685,9317M6.419
21/12/20210,17%0,015,775,915,545,9122M7.304
20/12/2021-2,21%-0,135,765,845,715,9821M8.276
17/12/20211,20%0,075,895,715,605,9838M12.842
16/12/20219,40%0,505,825,385,375,9449M12.424
15/12/20216,40%0,325,324,994,875,3922M6.875
14/12/2021-1,96%-0,105,005,164,935,1915M6.486
13/12/2021-3,59%-0,195,105,255,095,5022M7.649
10/12/20211,15%0,065,295,335,205,4913M6.564
09/12/2021-8,25%-0,475,235,595,205,6823M7.782
08/12/20215,36%0,295,705,435,175,7023M9.060
07/12/20210,00%0,005,415,595,365,6022M7.026
06/12/20215,66%0,295,415,165,125,4524M8.710
03/12/20211,39%0,075,125,094,995,2438M13.049
02/12/2021-2,70%-0,145,055,214,925,3317M8.745
01/12/2021-4,60%-0,255,195,515,155,6727M11.724
30/11/2021-3,55%-0,205,445,585,335,6550M10.871
29/11/20211,81%0,105,645,605,455,7722M8.932
26/11/2021-4,65%-0,275,545,565,445,7120M9.688
25/11/20212,29%0,135,815,685,685,9118M7.047
24/11/20214,41%0,245,685,385,295,7926M9.802
23/11/2021-1,81%-0,105,445,585,315,6319M10.093
22/11/2021-6,73%-0,405,545,995,526,0419M8.440
19/11/2021-0,17%-0,015,945,905,846,2331M10.567
18/11/20212,06%0,125,955,865,776,0218M8.331
17/11/2021-2,67%-0,165,836,015,726,1623M10.182
16/11/2021-8,69%-0,575,996,675,966,7025M10.126
12/11/20214,96%0,316,566,306,256,9257M15.268
11/11/20213,14%0,196,256,156,006,3624M8.458
10/11/2021-0,98%-0,066,066,105,996,3546M16.491
09/11/20215,88%0,346,125,855,846,2652M13.891
08/11/2021-4,62%-0,285,785,985,716,0718M7.425
05/11/20217,45%0,426,065,705,706,1028M10.088
04/11/2021-2,42%-0,145,645,805,556,0026M9.978
03/11/202110,31%0,545,785,265,255,8141M13.727
01/11/20216,29%0,315,244,934,925,3015M7.491
29/10/20210,20%0,014,934,934,795,0522M8.434
28/10/2021-7,34%-0,394,925,324,875,3227M10.489
27/10/20210,38%0,025,315,255,245,5032M10.336
26/10/2021-8,48%-0,495,295,725,265,7221M8.699
25/10/20213,96%0,225,785,615,445,7932M18.913
22/10/2021-7,79%-0,475,566,005,306,0156M17.463
21/10/2021-6,07%-0,396,036,276,006,41230M34.788
20/10/20212,23%0,146,426,276,226,4966M14.127
19/10/2021-0,79%-0,056,286,145,956,38156M23.452
18/10/202127,62%1,376,335,715,656,42106M24.446
15/10/20217,83%0,364,964,604,554,9949M9.991
14/10/2021-2,34%-0,114,604,714,524,7712M5.505
13/10/20212,39%0,114,714,604,584,7717M6.359
11/10/2021-1,29%-0,064,604,664,554,7513M5.889
08/10/20213,79%0,174,664,554,534,7319M7.199
07/10/2021-2,81%-0,134,494,654,454,7017M8.055
06/10/20213,36%0,154,624,384,204,6222M8.864
05/10/20212,29%0,104,474,414,354,5844M11.460
04/10/2021-5,21%-0,244,374,504,294,5233M12.376
01/10/20214,54%0,204,614,414,314,6321M8.183
30/09/2021-0,90%-0,044,414,484,374,5627M9.671
29/09/20210,68%0,034,454,484,374,6227M11.356
28/09/2021-5,35%-0,254,424,654,354,6525M8.608
27/09/2021-2,10%-0,104,674,764,614,8114M4.354
24/09/2021-3,83%-0,194,774,954,734,9520M7.113
23/09/2021-1,98%-0,104,965,094,935,1823M11.457
22/09/2021-2,13%-0,115,065,225,045,2836M13.951
21/09/20215,51%0,275,174,954,865,2326M10.612
20/09/2021-3,73%-0,194,904,934,795,0127M9.077
17/09/2021-2,68%-0,145,095,235,025,2429M14.453
16/09/2021-4,39%-0,245,235,465,225,4628M10.588
15/09/2021-2,32%-0,135,475,605,345,6025M10.492
14/09/2021-1,06%-0,065,605,635,525,8014M5.843
13/09/20216,79%0,365,665,365,335,6618M8.687
10/09/2021-2,75%-0,155,305,565,265,6019M8.818
09/09/20211,49%0,085,455,405,165,5021M9.190
08/09/2021-9,60%-0,575,375,865,345,9031M12.477
06/09/20211,02%0,065,945,805,725,9633M11.673
03/09/20214,63%0,265,885,685,505,8848M12.600
02/09/2021-4,58%-0,275,625,915,585,9121M8.621
01/09/20211,20%0,075,895,835,756,0341M15.186
31/08/2021-1,36%-0,085,825,935,756,1322M9.577
30/08/20212,79%0,165,905,705,675,9516M9.205
27/08/2021-1,37%-0,085,745,895,715,9221M8.466
26/08/20213,19%0,185,825,635,585,99113M18.295
25/08/2021-0,35%-0,025,645,705,465,8239M10.736
24/08/202111,20%0,575,665,145,145,7422M8.915
23/08/2021-5,39%-0,295,095,445,025,4627M6.910
20/08/20210,19%0,015,385,285,215,4223M10.581
19/08/20212,87%0,155,375,105,055,4013M9.324
18/08/20210,58%0,035,225,214,945,4038M17.555
17/08/2021-3,71%-0,205,195,415,025,4126M12.945
16/08/2021-5,60%-0,325,395,715,385,8522M8.587
13/08/2021-7,90%-0,495,716,255,656,2528M11.728
12/08/20213,51%0,216,206,035,996,3128M7.136
11/08/20210,67%0,045,995,935,835,9917M5.370
10/08/2021-2,62%-0,165,956,125,946,1424M10.635
09/08/2021-2,24%-0,146,116,236,066,3318M7.043
06/08/2021-1,26%-0,086,256,366,246,4113M3.956
05/08/2021-3,06%-0,206,336,556,316,6925M5.380
04/08/2021-1,36%-0,096,536,586,496,6423M7.380
03/08/2021-1,93%-0,136,626,726,476,7439M9.329
02/08/20212,27%0,156,756,736,646,8732M8.950
30/07/2021-2,94%-0,206,606,756,506,8328M5.600
29/07/2021-3,41%-0,246,807,086,807,0830M7.397
28/07/2021-0,42%-0,037,047,046,947,1319M3.992
27/07/2021-1,39%-0,107,077,186,937,1824M4.664
26/07/2021-4,02%-0,307,177,477,157,4730M7.401
23/07/2021-1,71%-0,137,477,647,377,6564M19.430
22/07/2021-1,81%-0,147,607,817,557,9637M11.724
21/07/2021-6,18%-0,517,748,267,658,36103M23.114
20/07/20216,18%0,488,257,857,828,32107M23.371
19/07/2021-62,21%-12,797,778,287,688,60142M33.401
16/07/20211,28%0,2620,5620,3020,2921,20146M22.441
15/07/2021-2,07%-0,4320,3020,6220,2720,9153M10.417
14/07/20210,05%0,0120,7320,7020,4220,9346M7.851
13/07/20212,27%0,4620,7220,1319,9220,7255M8.999
12/07/2021--20,2619,9319,6920,2656M8.539


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito