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
11/06/2021	-1,49%	-0,32	21,09	21,57	20,98	21,57	41M	7.822
10/06/2021	0,85%	0,18	21,41	21,31	21,17	21,72	69M	15.020
09/06/2021	1,05%	0,22	21,23	21,07	20,92	21,43	59M	8.679
08/06/2021	1,50%	0,31	21,01	20,80	20,70	21,15	77M	13.131
07/06/2021	1,77%	0,36	20,70	20,34	20,24	20,90	40M	8.658
04/06/2021	0,35%	0,07	20,34	20,20	20,17	20,76	91M	16.138
02/06/2021	0,65%	0,13	20,27	20,08	19,91	20,82	68M	13.937
01/06/2021	7,53%	1,41	20,14	18,85	18,85	20,30	74M	12.116
31/05/2021	0,00%	0,00	18,73	18,75	18,58	18,88	14M	3.606
28/05/2021	2,41%	0,44	18,73	18,26	18,26	18,90	81M	11.111
27/05/2021	1,61%	0,29	18,29	18,11	18,01	18,29	30M	6.890

26/05/2021	-2,33%	-0,43	18,00	18,51	18,00	18,72	63M	7.334
25/05/2021	1,04%	0,19	18,43	18,27	18,14	18,64	35M	6.578
24/05/2021	4,89%	0,85	18,24	17,41	17,40	18,32	64M	12.825
21/05/2021	-1,47%	-0,26	17,39	17,66	17,25	17,73	23M	4.316
20/05/2021	-0,84%	-0,15	17,65	17,89	17,61	18,01	41M	6.514
19/05/2021	-2,57%	-0,47	17,80	18,00	17,69	18,24	122M	5.875
18/05/2021	1,56%	0,28	18,27	17,94	17,75	18,37	163M	10.745
17/05/2021	-0,83%	-0,15	17,99	18,10	17,88	18,28	27M	5.536
14/05/2021	0,17%	0,03	18,14	18,25	17,95	18,36	45M	7.105
13/05/2021	1,46%	0,26	18,11	17,98	17,91	18,46	78M	13.680
12/05/2021	-3,51%	-0,65	17,85	18,44	17,81	18,47	68M	12.287
11/05/2021	0,00%	0,00	18,50	18,29	17,90	18,62	70M	17.751
10/05/2021	-3,85%	-0,74	18,50	19,20	18,22	19,40	116M	24.541
07/05/2021	-0,98%	-0,19	19,24	19,39	18,64	19,54	148M	24.945
06/05/2021	-2,85%	-0,57	19,43	19,95	19,22	19,95	103M	13.424
05/05/2021	-0,74%	-0,15	20,00	20,12	19,86	20,32	74M	15.520
04/05/2021	2,44%	0,48	20,15	19,69	19,60	20,53	175M	23.384
03/05/2021	-0,91%	-0,18	19,67	19,92	19,45	20,15	112M	27.547
30/04/2021	-2,07%	-0,42	19,85	20,26	19,34	20,43	214M	30.553
29/04/2021	-2,74%	-0,57	20,27	21,77	18,92	21,94	344M	56.844
28/04/2021	3,78%	0,76	20,84	20,16	19,94	20,84	42M	10.091
27/04/2021	-2,38%	-0,49	20,08	20,58	20,08	20,58	35M	6.609
26/04/2021	-2,19%	-0,46	20,57	21,12	20,38	21,18	33M	6.471
23/04/2021	4,26%	0,86	21,03	20,26	20,08	21,08	59M	9.866
22/04/2021	-3,86%	-0,81	20,17	21,58	20,06	21,60	73M	14.740
20/04/2021	-1,82%	-0,39	20,98	21,36	20,87	21,38	19M	4.005
19/04/2021	-1,25%	-0,27	21,37	21,67	21,15	21,87	39M	7.783
16/04/2021	0,70%	0,15	21,64	21,53	21,10	21,64	45M	8.447
15/04/2021	-1,24%	-0,27	21,49	21,82	21,45	22,14	75M	6.641
14/04/2021	-4,01%	-0,91	21,76	22,68	21,60	22,74	104M	14.589
13/04/2021	9,41%	1,95	22,67	20,72	20,58	22,67	155M	23.567
12/04/2021	1,87%	0,38	20,72	20,43	20,15	20,73	68M	13.176
09/04/2021	-2,63%	-0,55	20,34	20,91	20,26	20,91	27M	6.659
08/04/2021	2,25%	0,46	20,89	20,54	20,43	21,22	22M	4.434
07/04/2021	-2,62%	-0,55	20,43	21,00	20,43	21,14	34M	8.790
06/04/2021	-0,90%	-0,19	20,98	21,17	20,79	21,29	36M	7.290
05/04/2021	1,58%	0,33	21,17	20,99	20,76	21,19	23M	5.864
01/04/2021	0,19%	0,04	20,84	20,98	20,67	21,25	58M	6.170
31/03/2021	-2,30%	-0,49	20,80	21,30	20,70	21,34	30M	7.737
30/03/2021	5,08%	1,03	21,29	20,22	20,22	21,34	70M	17.513
29/03/2021	-1,07%	-0,22	20,26	20,27	20,02	20,47	21M	6.646
26/03/2021	0,24%	0,05	20,48	20,41	20,07	20,77	19M	4.795
25/03/2021	1,69%	0,34	20,43	20,05	19,74	20,57	22M	5.479
24/03/2021	-2,48%	-0,51	20,09	20,62	19,98	20,68	40M	10.102
23/03/2021	0,19%	0,04	20,60	20,43	20,33	21,13	42M	10.857
22/03/2021	0,29%	0,06	20,56	20,38	20,27	20,74	31M	4.815
19/03/2021	2,71%	0,54	20,50	20,00	19,85	20,55	35M	7.380
18/03/2021	-5,54%	-1,17	19,96	21,25	19,84	21,25	51M	9.325
17/03/2021	2,57%	0,53	21,13	20,38	20,16	21,28	47M	11.298
16/03/2021	1,43%	0,29	20,60	20,32	20,17	20,69	23M	6.016
15/03/2021	0,54%	0,11	20,31	20,20	19,91	20,45	47M	6.736
12/03/2021	-3,16%	-0,66	20,20	20,60	19,98	20,61	22M	5.609
11/03/2021	2,86%	0,58	20,86	20,30	19,96	20,91	33M	8.706
10/03/2021	3,05%	0,60	20,28	19,61	19,60	20,46	51M	10.680
09/03/2021	-3,95%	-0,81	19,68	20,58	19,43	20,61	44M	9.893
08/03/2021	-7,54%	-1,67	20,49	21,98	20,27	22,00	60M	14.296
05/03/2021	-2,76%	-0,63	22,16	22,77	21,56	22,98	74M	13.193
04/03/2021	1,29%	0,29	22,79	22,43	22,26	23,23	44M	10.060
03/03/2021	-0,97%	-0,22	22,50	22,54	21,01	22,99	121M	14.629
02/03/2021	-0,48%	-0,11	22,72	22,62	21,45	22,92	60M	13.617
01/03/2021	-0,74%	-0,17	22,83	23,28	22,61	23,52	34M	7.270
26/02/2021	-4,21%	-1,01	23,00	24,11	22,83	24,25	56M	10.666
25/02/2021	-2,00%	-0,49	24,01	24,50	23,67	25,44	54M	8.436
24/02/2021	-2,27%	-0,57	24,50	25,12	23,95	25,22	59M	11.634
23/02/2021	-5,00%	-1,32	25,07	26,29	24,83	26,29	104M	18.937
22/02/2021	40,00%	7,54	26,39	24,21	23,21	26,74	490M	70.388
19/02/2021	1,67%	0,31	18,85	18,43	18,40	19,05	22M	5.591
18/02/2021	-1,75%	-0,33	18,54	18,85	18,40	18,94	20M	5.891
17/02/2021	-1,10%	-0,21	18,87	19,08	18,65	19,08	25M	5.725
12/02/2021	1,06%	0,20	19,08	18,83	18,74	19,16	30M	6.229
11/02/2021	1,83%	0,34	18,88	18,64	18,52	19,08	24M	7.435
10/02/2021	-2,42%	-0,46	18,54	19,01	18,43	19,01	23M	4.511
09/02/2021	-1,09%	-0,21	19,00	19,23	18,75	19,23	29M	6.948
08/02/2021	-0,72%	-0,14	19,21	19,40	19,05	19,49	13M	3.561
05/02/2021	0,05%	0,01	19,35	19,34	19,13	19,45	12M	2.902
04/02/2021	-2,27%	-0,45	19,34	19,91	19,18	19,91	25M	6.289
03/02/2021	0,76%	0,15	19,79	19,74	19,48	19,82	21M	3.572
02/02/2021	4,97%	0,93	19,64	18,89	18,84	19,86	44M	8.175
01/02/2021	-0,85%	-0,16	18,71	19,15	18,62	19,16	20M	4.738
29/01/2021	-3,72%	-0,73	18,87	19,51	18,82	19,51	26M	5.736
28/01/2021	2,24%	0,43	19,60	19,15	18,96	19,70	24M	5.870
27/01/2021	0,42%	0,08	19,17	19,03	18,87	19,57	30M	7.716
26/01/2021	-1,50%	-0,29	19,09	19,41	18,91	19,69	21M	6.573
22/01/2021	-2,17%	-0,43	19,38	19,55	19,26	19,92	24M	4.880
21/01/2021	-1,59%	-0,32	19,81	20,12	19,60	20,24	35M	7.174
20/01/2021	3,76%	0,73	20,13	19,39	19,29	20,25	39M	9.516
19/01/2021	0,67%	0,13	19,40	19,44	19,14	19,73	31M	7.128
18/01/2021	0,10%	0,02	19,27	19,30	19,13	19,47	21M	4.830
15/01/2021	1,37%	0,26	19,25	18,85	18,64	19,26	30M	5.979
14/01/2021	1,33%	0,25	18,99	18,64	18,57	19,08	18M	4.376
13/01/2021	0,11%	0,02	18,74	18,70	18,51	18,88	25M	6.066
12/01/2021	1,24%	0,23	18,72	18,58	18,31	18,85	22M	5.464
11/01/2021	-1,70%	-0,32	18,49	18,67	18,27	18,70	26M	6.933
08/01/2021	3,35%	0,61	18,81	18,24	18,12	18,86	30M	8.111
07/01/2021	-0,55%	-0,10	18,20	18,42	18,01	18,58	51M	10.067
06/01/2021	-6,11%	-1,19	18,30	19,46	18,29	19,46	54M	9.882
05/01/2021	-2,65%	-0,53	19,49	19,87	19,09	19,88	30M	6.824
04/01/2021	-2,10%	-0,43	20,02	20,46	19,80	20,71	14M	3.369
30/12/2020	0,05%	0,01	20,45	20,52	20,36	20,78	36M	6.518
29/12/2020	0,20%	0,04	20,44	20,55	20,30	20,66	41M	9.953
28/12/2020	2,98%	0,59	20,40	19,95	19,64	20,48	37M	8.052
23/12/2020	0,51%	0,10	19,81	19,80	19,56	20,25	47M	11.790
22/12/2020	0,10%	0,02	19,71	19,74	19,43	19,82	27M	6.003
21/12/2020	-3,00%	-0,61	19,69	19,95	19,51	20,10	31M	7.763
18/12/2020	-2,45%	-0,51	20,30	20,81	20,25	21,01	46M	10.728
17/12/2020	2,92%	0,59	20,81	20,21	20,00	20,88	52M	11.618
16/12/2020	0,60%	0,12	20,22	20,14	19,58	20,42	64M	13.489
15/12/2020	6,35%	1,20	20,10	19,13	18,81	20,10	98M	20.497
14/12/2020	-1,77%	-0,34	18,90	19,32	18,81	19,48	28M	7.901
11/12/2020	-3,99%	-0,80	19,24	20,03	19,19	20,46	48M	11.922
10/12/2020	1,98%	0,39	20,04	19,66	19,29	20,06	30M	6.744
09/12/2020	-3,44%	-0,70	19,65	20,35	19,58	20,45	54M	10.798
08/12/2020	1,04%	0,21	20,35	20,28	20,10	20,84	42M	8.737
07/12/2020	-0,30%	-0,06	20,14	20,36	20,07	20,68	71M	16.272
04/12/2020	5,15%	0,99	20,20	19,34	19,16	20,20	46M	10.694
03/12/2020	2,84%	0,53	19,21	18,69	18,57	19,30	31M	8.317
02/12/2020	1,14%	0,21	18,68	18,51	18,42	18,73	26M	6.407
01/12/2020	0,16%	0,03	18,47	18,70	18,33	18,94	32M	9.732
30/11/2020	-4,21%	-0,81	18,44	19,39	18,44	19,42	49M	12.333
27/11/2020	-0,82%	-0,16	19,25	19,47	19,12	19,65	19M	4.819
26/11/2020	0,57%	0,11	19,41	19,30	19,15	19,49	11M	2.832
25/11/2020	-0,67%	-0,13	19,30	19,40	19,23	19,79	18M	4.580
24/11/2020	-	-	19,43	19,40	19,05	19,51	37M	9.832

Date,Open,High,Low,Close,Volume
11-Jun-21,21.57,21.57,20.98,21.09,41148885
10-Jun-21,21.31,21.72,21.17,21.41,68786087
09-Jun-21,21.07,21.43,20.92,21.23,58562123
08-Jun-21,20.80,21.15,20.70,21.01,77396907
07-Jun-21,20.34,20.90,20.24,20.70,40133610
04-Jun-21,20.20,20.76,20.17,20.34,91191638
02-Jun-21,20.08,20.82,19.91,20.27,67740869
01-Jun-21,18.85,20.30,18.85,20.14,74125359
31-May-21,18.75,18.88,18.58,18.73,13627225
28-May-21,18.26,18.90,18.26,18.73,81482894
27-May-21,18.11,18.29,18.01,18.29,30107471
26-May-21,18.51,18.72,18.00,18.00,62851282
25-May-21,18.27,18.64,18.14,18.43,34959606
24-May-21,17.41,18.32,17.40,18.24,64219307
21-May-21,17.66,17.73,17.25,17.39,22933967
20-May-21,17.89,18.01,17.61,17.65,40812505
19-May-21,18.00,18.24,17.69,17.80,121622783
18-May-21,17.94,18.37,17.75,18.27,162979527
17-May-21,18.10,18.28,17.88,17.99,26886584
14-May-21,18.25,18.36,17.95,18.14,44991899
13-May-21,17.98,18.46,17.91,18.11,77824266
12-May-21,18.44,18.47,17.81,17.85,67786339
11-May-21,18.29,18.62,17.90,18.50,70142485
10-May-21,19.20,19.40,18.22,18.50,115917704
07-May-21,19.39,19.54,18.64,19.24,147589807
06-May-21,19.95,19.95,19.22,19.43,102578328
05-May-21,20.12,20.32,19.86,20.00,74047112
04-May-21,19.69,20.53,19.60,20.15,175328757
03-May-21,19.92,20.15,19.45,19.67,111592564
30-Apr-21,20.26,20.43,19.34,19.85,213806214
29-Apr-21,21.77,21.94,18.92,20.27,344023912
28-Apr-21,20.16,20.84,19.94,20.84,42236654
27-Apr-21,20.58,20.58,20.08,20.08,34723604
26-Apr-21,21.12,21.18,20.38,20.57,32810669
23-Apr-21,20.26,21.08,20.08,21.03,59278201
22-Apr-21,21.58,21.60,20.06,20.17,73221816
20-Apr-21,21.36,21.38,20.87,20.98,18751807
19-Apr-21,21.67,21.87,21.15,21.37,39126826
16-Apr-21,21.53,21.64,21.10,21.64,45359572
15-Apr-21,21.82,22.14,21.45,21.49,74800434
14-Apr-21,22.68,22.74,21.60,21.76,103889881
13-Apr-21,20.72,22.67,20.58,22.67,155123221
12-Apr-21,20.43,20.73,20.15,20.72,67849415
09-Apr-21,20.91,20.91,20.26,20.34,27427803
08-Apr-21,20.54,21.22,20.43,20.89,21863501
07-Apr-21,21.00,21.14,20.43,20.43,34168449
06-Apr-21,21.17,21.29,20.79,20.98,36314433
05-Apr-21,20.99,21.19,20.76,21.17,22863138
01-Apr-21,20.98,21.25,20.67,20.84,58305588
31-Mar-21,21.30,21.34,20.70,20.80,29896937
30-Mar-21,20.22,21.34,20.22,21.29,70073663
29-Mar-21,20.27,20.47,20.02,20.26,20516213
26-Mar-21,20.41,20.77,20.07,20.48,19174553
25-Mar-21,20.05,20.57,19.74,20.43,21760135
24-Mar-21,20.62,20.68,19.98,20.09,40259157
23-Mar-21,20.43,21.13,20.33,20.60,41692435
22-Mar-21,20.38,20.74,20.27,20.56,31202687
19-Mar-21,20.00,20.55,19.85,20.50,35107494
18-Mar-21,21.25,21.25,19.84,19.96,51364014
17-Mar-21,20.38,21.28,20.16,21.13,47255297
16-Mar-21,20.32,20.69,20.17,20.60,22548353
15-Mar-21,20.20,20.45,19.91,20.31,46530524
12-Mar-21,20.60,20.61,19.98,20.20,22135658
11-Mar-21,20.30,20.91,19.96,20.86,33268094
10-Mar-21,19.61,20.46,19.60,20.28,50799367
09-Mar-21,20.58,20.61,19.43,19.68,43940547
08-Mar-21,21.98,22.00,20.27,20.49,60025053
05-Mar-21,22.77,22.98,21.56,22.16,73916729
04-Mar-21,22.43,23.23,22.26,22.79,44160447
03-Mar-21,22.54,22.99,21.01,22.50,121130626
02-Mar-21,22.62,22.92,21.45,22.72,60339453
01-Mar-21,23.28,23.52,22.61,22.83,34156190
26-Feb-21,24.11,24.25,22.83,23.00,55811833
25-Feb-21,24.50,25.44,23.67,24.01,53873030
24-Feb-21,25.12,25.22,23.95,24.50,58763148
23-Feb-21,26.29,26.29,24.83,25.07,104210815
22-Feb-21,24.21,26.74,23.21,26.39,489749962
19-Feb-21,18.43,19.05,18.40,18.85,21848075
18-Feb-21,18.85,18.94,18.40,18.54,19588694
17-Feb-21,19.08,19.08,18.65,18.87,25317252
12-Feb-21,18.83,19.16,18.74,19.08,29908026
11-Feb-21,18.64,19.08,18.52,18.88,24467832
10-Feb-21,19.01,19.01,18.43,18.54,23048335
09-Feb-21,19.23,19.23,18.75,19.00,29038182
08-Feb-21,19.40,19.49,19.05,19.21,12903921
05-Feb-21,19.34,19.45,19.13,19.35,12030684
04-Feb-21,19.91,19.91,19.18,19.34,24500769
03-Feb-21,19.74,19.82,19.48,19.79,20906678
02-Feb-21,18.89,19.86,18.84,19.64,44487527
01-Feb-21,19.15,19.16,18.62,18.71,19925075
29-Jan-21,19.51,19.51,18.82,18.87,26451421
28-Jan-21,19.15,19.70,18.96,19.60,23556288
27-Jan-21,19.03,19.57,18.87,19.17,30443735
26-Jan-21,19.41,19.69,18.91,19.09,21159425
22-Jan-21,19.55,19.92,19.26,19.38,23985597
21-Jan-21,20.12,20.24,19.60,19.81,35210722
20-Jan-21,19.39,20.25,19.29,20.13,38866755
19-Jan-21,19.44,19.73,19.14,19.40,31127816
18-Jan-21,19.30,19.47,19.13,19.27,21071617
15-Jan-21,18.85,19.26,18.64,19.25,29804835
14-Jan-21,18.64,19.08,18.57,18.99,18127400
13-Jan-21,18.70,18.88,18.51,18.74,25382463
12-Jan-21,18.58,18.85,18.31,18.72,21633728
11-Jan-21,18.67,18.70,18.27,18.49,26299036
08-Jan-21,18.24,18.86,18.12,18.81,29869822
07-Jan-21,18.42,18.58,18.01,18.20,50534362
06-Jan-21,19.46,19.46,18.29,18.30,53998934
05-Jan-21,19.87,19.88,19.09,19.49,30486152
04-Jan-21,20.46,20.71,19.80,20.02,13800619
30-Dec-20,20.52,20.78,20.36,20.45,35916074
29-Dec-20,20.55,20.66,20.30,20.44,41497320
28-Dec-20,19.95,20.48,19.64,20.40,36557919
23-Dec-20,19.80,20.25,19.56,19.81,47370075
22-Dec-20,19.74,19.82,19.43,19.71,26705284
21-Dec-20,19.95,20.10,19.51,19.69,31302417
18-Dec-20,20.81,21.01,20.25,20.30,45714400
17-Dec-20,20.21,20.88,20.00,20.81,51546075
16-Dec-20,20.14,20.42,19.58,20.22,64081562
15-Dec-20,19.13,20.10,18.81,20.10,97718203
14-Dec-20,19.32,19.48,18.81,18.90,28401437
11-Dec-20,20.03,20.46,19.19,19.24,48255715
10-Dec-20,19.66,20.06,19.29,20.04,29684057
09-Dec-20,20.35,20.45,19.58,19.65,54274512
08-Dec-20,20.28,20.84,20.10,20.35,41578726
07-Dec-20,20.36,20.68,20.07,20.14,70816648
04-Dec-20,19.34,20.20,19.16,20.20,45596448
03-Dec-20,18.69,19.30,18.57,19.21,31391159
02-Dec-20,18.51,18.73,18.42,18.68,26415373
01-Dec-20,18.70,18.94,18.33,18.47,31867516
30-Nov-20,19.39,19.42,18.44,18.44,48693913
27-Nov-20,19.47,19.65,19.12,19.25,19356051
26-Nov-20,19.30,19.49,19.15,19.41,10923284
25-Nov-20,19.40,19.79,19.23,19.30,18050889
24-Nov-20,19.40,19.51,19.05,19.43,36981448

*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
moedas e criptomoedas
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...