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
27/10/2020	-2,40%	-0,55	22,40	23,00	22,30	23,11	31M	7.502
26/10/2020	0,22%	0,05	22,95	22,91	22,48	22,97	35M	7.781
23/10/2020	-1,42%	-0,33	22,90	23,31	22,80	23,40	43M	7.769
22/10/2020	-2,31%	-0,55	23,23	23,81	22,97	23,81	52M	10.359
21/10/2020	-1,74%	-0,42	23,78	24,05	23,55	24,24	71M	16.868
20/10/2020	0,67%	0,16	24,20	24,10	23,91	24,48	49M	9.869
19/10/2020	-0,70%	-0,17	24,04	24,27	24,04	24,72	55M	13.069
16/10/2020	-0,66%	-0,16	24,21	24,25	23,85	24,48	50M	10.418
15/10/2020	2,22%	0,53	24,37	23,66	23,49	24,61	90M	16.162
14/10/2020	-2,17%	-0,53	23,84	24,36	23,65	24,63	62M	15.578
13/10/2020	1,97%	0,47	24,37	23,96	23,92	24,60	54M	13.663

09/10/2020	0,38%	0,09	23,90	23,73	23,41	24,25	57M	10.979
08/10/2020	0,00%	0,00	23,81	23,89	23,46	23,89	46M	9.025
07/10/2020	-2,46%	-0,60	23,81	24,48	23,69	24,56	31M	8.333
06/10/2020	0,25%	0,06	24,41	24,54	24,20	24,85	38M	8.932
05/10/2020	-0,73%	-0,18	24,35	24,56	23,88	24,56	62M	11.838
02/10/2020	-2,43%	-0,61	24,53	24,98	24,14	24,98	47M	8.697
01/10/2020	3,03%	0,74	25,14	24,39	24,30	25,14	32M	7.290
30/09/2020	-0,77%	-0,19	24,40	24,71	24,22	24,82	43M	9.017
29/09/2020	1,70%	0,41	24,59	24,15	23,97	24,65	90M	18.280
28/09/2020	-3,47%	-0,87	24,18	25,08	24,01	25,37	41M	8.501
25/09/2020	1,58%	0,39	25,05	24,59	24,28	25,16	63M	11.874
24/09/2020	0,28%	0,07	24,66	24,60	24,43	25,04	39M	8.502
23/09/2020	-2,54%	-0,64	24,59	25,05	24,21	25,17	70M	12.348
22/09/2020	-0,90%	-0,23	25,23	25,37	24,80	25,41	70M	13.345
21/09/2020	0,55%	0,14	25,46	24,90	24,49	25,46	52M	12.101
18/09/2020	-1,63%	-0,42	25,32	25,73	25,01	25,97	84M	9.921
17/09/2020	-3,96%	-1,06	25,74	26,44	25,66	26,50	47M	8.495
16/09/2020	-0,45%	-0,12	26,80	27,00	26,48	27,00	66M	10.627
15/09/2020	0,90%	0,24	26,92	26,78	26,23	26,95	58M	9.991
14/09/2020	5,54%	1,40	26,68	25,40	25,40	26,81	61M	11.319
11/09/2020	-1,86%	-0,48	25,28	25,82	24,96	26,00	47M	10.050
10/09/2020	-3,45%	-0,92	25,76	26,56	25,52	26,84	44M	8.213
09/09/2020	0,49%	0,13	26,68	26,70	26,09	26,84	46M	10.493
08/09/2020	0,76%	0,20	26,55	25,95	25,80	26,79	54M	10.864
04/09/2020	1,35%	0,35	26,35	26,22	24,96	26,48	79M	13.208
03/09/2020	-5,14%	-1,41	26,00	27,45	26,00	27,47	76M	12.587
02/09/2020	-0,98%	-0,27	27,41	27,84	27,18	27,84	34M	6.312
01/09/2020	1,10%	0,30	27,68	27,50	27,35	27,98	75M	10.780
31/08/2020	-2,53%	-0,71	27,38	27,91	27,37	28,04	37M	6.551
28/08/2020	1,01%	0,28	28,09	27,80	27,75	28,28	29M	6.255
27/08/2020	1,50%	0,41	27,81	27,46	27,02	27,82	59M	10.521
26/08/2020	-2,39%	-0,67	27,40	27,89	27,24	28,50	57M	10.941
25/08/2020	0,32%	0,09	28,07	28,06	27,78	28,34	36M	7.497
24/08/2020	-1,44%	-0,41	27,98	28,53	27,92	28,71	28M	4.921
21/08/2020	-0,42%	-0,12	28,39	28,44	28,05	28,75	33M	6.397
20/08/2020	0,67%	0,19	28,51	27,92	27,67	28,52	63M	10.804
19/08/2020	-1,70%	-0,49	28,32	28,81	28,11	29,08	53M	12.080
18/08/2020	2,89%	0,81	28,81	28,51	28,26	28,81	51M	10.487
17/08/2020	-3,11%	-0,90	28,00	28,90	27,86	28,93	55M	10.130
14/08/2020	-1,67%	-0,49	28,90	29,80	27,77	29,80	86M	13.131
13/08/2020	-1,44%	-0,43	29,39	29,90	29,04	30,29	64M	11.778
12/08/2020	-0,10%	-0,03	29,82	30,04	29,11	30,10	42M	6.588
11/08/2020	0,51%	0,15	29,85	29,78	29,59	30,27	49M	9.030
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	-	-	17,29	17,05	17,05	17,70	44M	6.064

Date,Open,High,Low,Close,Volume
27-Oct-20,23.00,23.11,22.30,22.40,30633635
26-Oct-20,22.91,22.97,22.48,22.95,35230541
23-Oct-20,23.31,23.40,22.80,22.90,42736958
22-Oct-20,23.81,23.81,22.97,23.23,51890272
21-Oct-20,24.05,24.24,23.55,23.78,71037777
20-Oct-20,24.10,24.48,23.91,24.20,48914874
19-Oct-20,24.27,24.72,24.04,24.04,54578932
16-Oct-20,24.25,24.48,23.85,24.21,49552507
15-Oct-20,23.66,24.61,23.49,24.37,90401937
14-Oct-20,24.36,24.63,23.65,23.84,62237856
13-Oct-20,23.96,24.60,23.92,24.37,53765088
09-Oct-20,23.73,24.25,23.41,23.90,57422154
08-Oct-20,23.89,23.89,23.46,23.81,45830634
07-Oct-20,24.48,24.56,23.69,23.81,31041114
06-Oct-20,24.54,24.85,24.20,24.41,37703190
05-Oct-20,24.56,24.56,23.88,24.35,62134647
02-Oct-20,24.98,24.98,24.14,24.53,47378160
01-Oct-20,24.39,25.14,24.30,25.14,32246198
30-Sep-20,24.71,24.82,24.22,24.40,43412912
29-Sep-20,24.15,24.65,23.97,24.59,90434811
28-Sep-20,25.08,25.37,24.01,24.18,40826870
25-Sep-20,24.59,25.16,24.28,25.05,63029455
24-Sep-20,24.60,25.04,24.43,24.66,39323897
23-Sep-20,25.05,25.17,24.21,24.59,70273629
22-Sep-20,25.37,25.41,24.80,25.23,69612571
21-Sep-20,24.90,25.46,24.49,25.46,52070397
18-Sep-20,25.73,25.97,25.01,25.32,83830087
17-Sep-20,26.44,26.50,25.66,25.74,47441152
16-Sep-20,27.00,27.00,26.48,26.80,66257851
15-Sep-20,26.78,26.95,26.23,26.92,58485326
14-Sep-20,25.40,26.81,25.40,26.68,60999815
11-Sep-20,25.82,26.00,24.96,25.28,46873535
10-Sep-20,26.56,26.84,25.52,25.76,43939704
09-Sep-20,26.70,26.84,26.09,26.68,46321645
08-Sep-20,25.95,26.79,25.80,26.55,54181745
04-Sep-20,26.22,26.48,24.96,26.35,79191384
03-Sep-20,27.45,27.47,26.00,26.00,76099526
02-Sep-20,27.84,27.84,27.18,27.41,33667745
01-Sep-20,27.50,27.98,27.35,27.68,75444674
31-Aug-20,27.91,28.04,27.37,27.38,36540626
28-Aug-20,27.80,28.28,27.75,28.09,28611790
27-Aug-20,27.46,27.82,27.02,27.81,58546622
26-Aug-20,27.89,28.50,27.24,27.40,57076271
25-Aug-20,28.06,28.34,27.78,28.07,35986482
24-Aug-20,28.53,28.71,27.92,27.98,27640258
21-Aug-20,28.44,28.75,28.05,28.39,33230958
20-Aug-20,27.92,28.52,27.67,28.51,63369940
19-Aug-20,28.81,29.08,28.11,28.32,53033634
18-Aug-20,28.51,28.81,28.26,28.81,51184199
17-Aug-20,28.90,28.93,27.86,28.00,54506139
14-Aug-20,29.80,29.80,27.77,28.90,86083403
13-Aug-20,29.90,30.29,29.04,29.39,64430972
12-Aug-20,30.04,30.10,29.11,29.82,41628118
11-Aug-20,29.78,30.27,29.59,29.85,49241475
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

*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...