ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/05/2020-2,69%-0,6623,8724,4623,8524,7542M8.261
27/05/20206,98%1,6024,5323,6123,1424,5365M12.711
26/05/20204,56%1,0022,9322,1222,0923,2748M11.035
25/05/20202,00%0,4321,9321,9621,8422,2729M6.542
22/05/2020-4,87%-1,1021,5022,4521,1422,5140M7.669
21/05/20201,07%0,2422,6022,4022,2022,6825M5.355
20/05/2020-2,78%-0,6422,3623,2222,2123,2720M4.432
19/05/20203,56%0,7923,0022,3722,1523,2938M6.598
18/05/20201,00%0,2222,2122,3521,7222,5940M5.696
15/05/2020-1,30%-0,2921,9922,3621,5422,4430M5.214
14/05/2020-1,24%-0,2822,2822,5021,7722,6236M7.393
13/05/20203,72%0,8122,5622,1321,9022,8059M9.655
12/05/20200,69%0,1521,7521,6021,5522,4348M10.059
11/05/2020-2,13%-0,4721,6022,0721,4122,4047M10.222
08/05/20200,82%0,1822,0722,2621,1722,9671M15.335
07/05/2020-1,75%-0,3921,8922,7321,2123,0285M18.277
06/05/20207,06%1,4722,2820,9120,7622,4768M16.661
05/05/20200,68%0,1420,8120,8120,4521,4743M9.350
04/05/20201,67%0,3420,6719,8119,5620,7132M8.204
30/04/2020-1,45%-0,3020,3320,4919,7920,7155M14.251
29/04/20204,72%0,9320,6319,9019,6020,7538M9.162
28/04/20203,68%0,7019,7019,4818,9319,8683M14.186
27/04/20206,44%1,1519,0018,0618,0619,0036M7.115
24/04/2020-5,80%-1,1017,8518,7916,8218,7944M14.948
23/04/2020-2,57%-0,5018,9519,4018,3919,6873M19.609
22/04/202010,20%1,8019,4517,6417,6419,4576M18.341
20/04/20205,25%0,8817,6516,4816,3618,0134M11.198
17/04/2020-3,01%-0,5216,7717,6916,7017,9220M5.713
16/04/20202,55%0,4317,2917,0517,0517,7044M6.064
15/04/20200,78%0,1316,8616,4916,0817,3218M4.864
14/04/20202,26%0,3716,7316,8916,6617,3810M2.531
13/04/2020-3,59%-0,6116,3616,9716,0416,9720M4.196
09/04/2020-2,13%-0,3716,9717,5016,6717,6855M7.343
08/04/20209,06%1,4417,3415,9315,6217,3428M6.138
07/04/20206,57%0,9815,9015,7315,5916,7720M5.831
06/04/20209,54%1,3014,9214,3114,2315,1428M8.352
03/04/2020-7,09%-1,0413,6214,6013,2414,6324M6.350
02/04/20203,24%0,4614,6614,2114,2114,9515M5.289
01/04/2020-1,73%-0,2514,2014,0813,6314,4619M6.653
31/03/2020-6,77%-1,0514,4515,4114,2615,6112M4.794
30/03/20200,00%0,0015,5015,9215,1016,3120M6.229
27/03/2020-8,12%-1,3715,5015,6115,4516,2513M3.975
26/03/20203,88%0,6316,8716,4116,2617,2712M3.170
25/03/20208,05%1,2116,2415,2414,9816,6913M3.041
24/03/20208,05%1,1215,0315,6714,6616,2726M8.159
23/03/2020-3,54%-0,5113,9114,8013,1014,8011M3.763
20/03/20204,64%0,6414,4214,2514,1615,5818M5.723
19/03/20204,16%0,5513,7812,9411,9814,8434M8.901
18/03/2020-13,13%-2,0013,2314,6212,0014,6247M14.930
17/03/20205,69%0,8215,2314,9013,6815,8733M9.761
16/03/2020-18,08%-3,1814,4115,0014,0615,8129M9.040
13/03/202016,88%2,5417,5916,4414,9017,6034M9.173
12/03/2020-17,26%-3,1415,0516,0014,1316,4624M5.510
11/03/2020-5,99%-1,1618,1918,9716,1819,1637M8.946
10/03/20206,97%1,2619,3519,6518,3819,6536M6.553
09/03/2020-8,64%-1,7118,0918,5017,2118,7334M8.444
06/03/2020-8,76%-1,9019,8021,0719,4521,0758M12.902
05/03/2020-6,63%-1,5421,7022,8320,9122,8721M4.875
04/03/20201,48%0,3423,2423,3922,8423,5015M3.102
03/03/20203,15%0,7022,9022,4422,1923,6243M8.956
02/03/2020-1,25%-0,2822,2022,4821,5422,7151M7.253
28/02/20202,18%0,4822,4821,9320,4922,4829M4.810
27/02/2020-2,65%-0,6022,0022,3021,5822,7231M4.548
26/02/2020-8,20%-2,0222,6023,6421,9423,6437M7.338
21/02/20208,89%2,0124,6222,5922,5924,6574M12.413
20/02/2020-0,57%-0,1322,6122,6022,3322,8115M3.302
19/02/2020-0,48%-0,1122,7422,8522,7423,1016M3.469
18/02/2020-0,65%-0,1522,8523,0022,5323,0518M3.863
17/02/20201,77%0,4023,0022,7322,5423,5023M2.734
14/02/2020-0,79%-0,1822,6022,6322,2322,6315M2.796
13/02/2020-0,09%-0,0222,7822,4122,2922,8122M3.317
12/02/20201,15%0,2622,8022,8722,5122,9824M4.212
11/02/20202,41%0,5322,5422,0321,8722,7624M5.019
10/02/2020-0,86%-0,1922,0121,9421,3122,53125M14.780
07/02/2020-2,80%-0,6422,2022,8621,9222,8648M7.137
06/02/2020-1,97%-0,4622,8423,4222,5523,44114M14.269
05/02/2020-0,51%-0,1223,3023,7023,0923,7552M8.459
04/02/20201,12%0,2623,4223,6223,1123,8232M5.921
03/02/2020-0,30%-0,0723,1623,2023,1123,4833M4.593
31/01/2020-0,51%-0,1223,2323,0522,8123,3949M6.246
30/01/2020-1,44%-0,3423,3523,1022,4123,3542M7.022
29/01/2020-1,29%-0,3123,6924,1823,5124,1831M3.647
28/01/20203,67%0,8524,0023,5023,1024,1049M5.325
27/01/2020-0,86%-0,2023,1523,7922,8023,7924M4.222
24/01/2020-1,06%-0,2523,3523,5223,1923,8028M6.451
23/01/20200,90%0,2123,6023,3923,0923,8047M8.100
22/01/2020-0,89%-0,2123,3923,8022,9523,8944M8.138
21/01/20201,20%0,2823,6023,3223,1923,8159M8.951
20/01/20202,19%0,5023,3222,6222,4823,4835M5.434
17/01/20203,68%0,8122,8222,2722,0222,8278M10.390
16/01/20201,38%0,3022,0121,7221,6722,40124M19.102
15/01/20200,51%0,1121,7121,6021,2521,7599M9.189
14/01/20203,35%0,7021,6020,9020,7521,6659M5.908
13/01/20202,75%0,5620,9020,4020,4020,9016M2.869
10/01/20200,49%0,1020,3420,3420,1820,4413M2.885
09/01/20200,65%0,1320,2420,2419,9420,3515M3.422
08/01/20200,25%0,0520,1120,0319,7620,1721M4.852
07/01/2020-1,96%-0,4020,0620,7920,0220,7966M8.887
06/01/2020-1,16%-0,2420,4620,9320,0120,9326M5.953
03/01/20201,02%0,2120,7020,4920,0620,7925M5.889
02/01/20204,01%0,7920,4919,5719,5720,4933M5.563
30/12/20190,51%0,1019,7019,4119,1719,8627M4.415
27/12/2019-2,44%-0,4919,6020,1019,5720,1435M6.618
26/12/20191,26%0,2520,0919,8919,8120,2019M3.851
23/12/20191,43%0,2819,8419,6619,5819,8513M3.136
20/12/20190,26%0,0519,5619,4019,1719,5621M3.973
19/12/20191,61%0,3119,5119,0719,0519,5130M5.028
18/12/2019-0,41%-0,0819,2019,2519,0719,4736M3.783
17/12/2019-1,73%-0,3419,2819,6319,0919,7215M4.455
16/12/2019-0,61%-0,1219,6219,8619,5819,9621M4.162
13/12/20192,55%0,4919,7419,3519,2119,8552M11.720
12/12/20196,35%1,1519,2518,2818,1519,2532M6.322
11/12/2019-0,82%-0,1518,1018,1717,9918,2635M4.459
10/12/2019-0,60%-0,1118,2518,2418,0118,3417M4.642
09/12/20191,10%0,2018,3618,1518,0618,4933M8.670
06/12/20195,89%1,0118,1617,2017,0118,1956M9.453
05/12/20190,47%0,0817,1517,0416,8717,1523M5.534
04/12/20191,25%0,2117,0716,8316,8317,1436M4.536
03/12/20191,32%0,2216,8616,6716,6617,0496M12.043
02/12/20191,03%0,1716,6416,4816,3316,7256M7.517
29/11/20191,04%0,1716,4716,3516,1916,4753M8.790
28/11/20192,39%0,3816,3015,8915,8616,3120M5.831
27/11/20194,39%0,6715,9215,2915,2215,9234M3.610
26/11/2019-1,61%-0,2515,2515,4015,1515,4122M3.764
25/11/20190,65%0,1015,5015,3415,2215,5615M2.412
22/11/20190,39%0,0615,4015,3115,2315,4312M3.149
21/11/20192,13%0,3215,3415,0815,0715,3641M2.563
19/11/20190,81%0,1215,0215,0314,8315,058M2.629
18/11/2019-1,65%-0,2514,9015,2714,8315,277M2.122
14/11/20191,61%0,2415,1515,0114,7715,157M2.436
13/11/20190,00%0,0014,9114,9114,6714,9919M5.287
12/11/2019-1,65%-0,2514,9115,0714,8015,0719M5.513
11/11/20192,36%0,3515,1614,8114,6515,2623M6.381
08/11/2019--14,8115,2614,7415,3714M4.241


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br