Cotação atual, histórico e gráfico do papel: LAME3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 1,31% | 0,16 | 12,37 | 12,25 | 12,20 | 12,50 | 12M | 4.306 |
| 17/04/2019 | -2,32% | -0,29 | 12,21 | 12,46 | 11,98 | 12,52 | 11M | 3.795 |
| 16/04/2019 | 1,30% | 0,16 | 12,50 | 12,39 | 12,18 | 12,50 | 6M | 2.194 |
| 15/04/2019 | 0,00% | 0,00 | 12,34 | 12,40 | 12,27 | 12,48 | 4M | 1.442 |
| 12/04/2019 | -1,99% | -0,25 | 12,34 | 12,48 | 12,18 | 12,51 | 9M | 2.940 |
| 11/04/2019 | 1,53% | 0,19 | 12,59 | 12,44 | 12,14 | 12,62 | 6M | 2.079 |
| 10/04/2019 | -1,27% | -0,16 | 12,40 | 12,64 | 12,36 | 12,69 | 5M | 1.901 |
| 09/04/2019 | -2,18% | -0,28 | 12,56 | 12,71 | 12,50 | 12,84 | 14M | 5.086 |
| 08/04/2019 | -1,61% | -0,21 | 12,84 | 13,11 | 12,70 | 13,15 | 21M | 3.160 |
| 05/04/2019 | -0,61% | -0,08 | 13,05 | 13,22 | 13,01 | 13,32 | 16M | 2.440 |
| 04/04/2019 | 1,23% | 0,16 | 13,13 | 13,04 | 12,90 | 13,24 | 9M | 2.618 |
| 03/04/2019 | -1,22% | -0,16 | 12,97 | 13,28 | 12,97 | 13,28 | 9M | 3.337 |
| 02/04/2019 | -1,28% | -0,17 | 13,13 | 13,34 | 12,96 | 13,43 | 12M | 3.486 |
| 01/04/2019 | 0,61% | 0,08 | 13,30 | 13,35 | 13,13 | 13,39 | 6M | 2.434 |
| 29/03/2019 | 5,34% | 0,67 | 13,22 | 12,75 | 12,58 | 13,30 | 15M | 5.133 |
| 28/03/2019 | 0,00% | 0,00 | 12,55 | 12,56 | 12,22 | 12,73 | 23M | 7.887 |
| 27/03/2019 | -3,83% | -0,50 | 12,55 | 13,00 | 12,54 | 13,00 | 18M | 5.306 |
| 26/03/2019 | 1,71% | 0,22 | 13,05 | 13,10 | 12,94 | 13,12 | 10M | 3.704 |
| 25/03/2019 | -4,61% | -0,62 | 12,83 | 13,50 | 12,81 | 13,67 | 32M | 7.565 |
| 22/03/2019 | -5,68% | -0,81 | 13,45 | 14,30 | 13,35 | 14,37 | 39M | 9.503 |
| 21/03/2019 | -6,43% | -0,98 | 14,26 | 15,19 | 14,15 | 15,19 | 57M | 12.162 |
| 20/03/2019 | 0,07% | 0,01 | 15,24 | 15,27 | 15,00 | 15,40 | 39M | 5.392 |
| 19/03/2019 | -0,52% | -0,08 | 15,23 | 15,22 | 15,13 | 15,37 | 16M | 3.672 |
| 18/03/2019 | 0,39% | 0,06 | 15,31 | 15,30 | 15,04 | 15,34 | 47M | 5.904 |
| 15/03/2019 | 0,66% | 0,10 | 15,25 | 15,10 | 14,90 | 15,25 | 63M | 6.471 |
| 14/03/2019 | 0,80% | 0,12 | 15,15 | 15,11 | 14,99 | 15,24 | 30M | 7.154 |
| 13/03/2019 | -0,79% | -0,12 | 15,03 | 15,15 | 14,99 | 15,27 | 17M | 5.896 |
| 12/03/2019 | -1,30% | -0,20 | 15,15 | 15,27 | 14,93 | 15,28 | 16M | 4.432 |
| 11/03/2019 | 2,33% | 0,35 | 15,35 | 15,05 | 14,96 | 15,39 | 11M | 3.554 |
| 08/03/2019 | 1,01% | 0,15 | 15,00 | 14,83 | 14,58 | 15,10 | 18M | 5.285 |
| 07/03/2019 | 0,54% | 0,08 | 14,85 | 14,70 | 14,59 | 14,85 | 21M | 5.491 |
| 06/03/2019 | -0,54% | -0,08 | 14,77 | 14,99 | 14,58 | 14,99 | 6M | 1.727 |
| 01/03/2019 | -1,00% | -0,15 | 14,85 | 15,00 | 14,75 | 15,12 | 13M | 2.339 |
| 28/02/2019 | 0,47% | 0,07 | 15,00 | 14,93 | 14,79 | 15,11 | 31M | 2.505 |
| 27/02/2019 | 1,50% | 0,22 | 14,93 | 14,75 | 14,54 | 14,93 | 10M | 4.234 |
| 26/02/2019 | 0,41% | 0,06 | 14,71 | 14,52 | 14,49 | 14,89 | 10M | 2.831 |
| 25/02/2019 | -1,08% | -0,16 | 14,65 | 14,74 | 14,55 | 14,90 | 10M | 3.767 |
| 22/02/2019 | 1,09% | 0,16 | 14,81 | 14,72 | 14,39 | 14,84 | 10M | 3.816 |
| 21/02/2019 | 0,07% | 0,01 | 14,65 | 14,64 | 14,41 | 14,79 | 8M | 3.623 |
| 20/02/2019 | -0,95% | -0,14 | 14,64 | 14,82 | 14,60 | 14,95 | 21M | 8.591 |
| 19/02/2019 | 0,68% | 0,10 | 14,78 | 14,68 | 14,66 | 14,86 | 12M | 3.959 |
| 18/02/2019 | 0,55% | 0,08 | 14,68 | 14,60 | 14,42 | 14,72 | 8M | 3.099 |
| 15/02/2019 | -0,88% | -0,13 | 14,60 | 14,73 | 14,48 | 14,85 | 13M | 5.976 |
| 14/02/2019 | 1,59% | 0,23 | 14,73 | 14,59 | 14,24 | 14,73 | 12M | 4.826 |
| 13/02/2019 | -2,29% | -0,34 | 14,50 | 14,83 | 14,41 | 15,02 | 30M | 5.750 |
| 12/02/2019 | -2,69% | -0,41 | 14,84 | 15,38 | 14,59 | 15,38 | 33M | 7.202 |
| 11/02/2019 | 1,06% | 0,16 | 15,25 | 15,10 | 14,98 | 15,40 | 8M | 2.962 |
| 08/02/2019 | 0,60% | 0,09 | 15,09 | 15,00 | 14,87 | 15,22 | 8M | 3.470 |
| 07/02/2019 | 0,67% | 0,10 | 15,00 | 14,84 | 14,84 | 15,21 | 16M | 3.619 |
| 06/02/2019 | -3,18% | -0,49 | 14,90 | 15,23 | 14,76 | 15,31 | 16M | 3.681 |
| 05/02/2019 | -0,06% | -0,01 | 15,39 | 15,36 | 15,14 | 15,47 | 11M | 3.442 |
| 04/02/2019 | 0,52% | 0,08 | 15,40 | 15,35 | 14,98 | 15,46 | 16M | 5.463 |
| 01/02/2019 | -2,11% | -0,33 | 15,32 | 15,73 | 15,12 | 15,90 | 20M | 4.156 |
| 31/01/2019 | 0,51% | 0,08 | 15,65 | 15,63 | 15,35 | 15,77 | 15M | 3.929 |
| 30/01/2019 | -1,21% | -0,19 | 15,57 | 15,78 | 15,41 | 15,85 | 6M | 2.258 |
| 29/01/2019 | 0,96% | 0,15 | 15,76 | 15,62 | 15,62 | 15,84 | 23M | 7.936 |
| 28/01/2019 | 0,52% | 0,08 | 15,61 | 15,38 | 15,38 | 15,80 | 16M | 6.448 |
| 24/01/2019 | 2,64% | 0,40 | 15,53 | 15,10 | 15,10 | 15,53 | 16M | 4.466 |
| 23/01/2019 | 1,54% | 0,23 | 15,13 | 14,87 | 14,86 | 15,25 | 22M | 6.252 |
| 22/01/2019 | -0,40% | -0,06 | 14,90 | 14,94 | 14,64 | 14,97 | 24M | 2.978 |
| 21/01/2019 | -2,35% | -0,36 | 14,96 | 15,44 | 14,87 | 15,44 | 5M | 2.096 |
| 18/01/2019 | -0,39% | -0,06 | 15,32 | 15,37 | 15,22 | 15,55 | 24M | 4.234 |
| 17/01/2019 | 1,38% | 0,21 | 15,38 | 15,19 | 15,13 | 15,43 | 8M | 2.732 |
| 16/01/2019 | -0,20% | -0,03 | 15,17 | 15,18 | 15,10 | 15,29 | 8M | 2.578 |
| 15/01/2019 | 0,00% | 0,00 | 15,20 | 15,27 | 15,07 | 15,38 | 5M | 1.784 |
| 14/01/2019 | -0,91% | -0,14 | 15,20 | 15,51 | 15,03 | 15,51 | 13M | 3.070 |
| 11/01/2019 | -0,71% | -0,11 | 15,34 | 15,46 | 15,19 | 15,51 | 64M | 3.689 |
| 10/01/2019 | -1,09% | -0,17 | 15,45 | 15,57 | 15,35 | 15,69 | 55M | 4.418 |
| 09/01/2019 | 4,13% | 0,62 | 15,62 | 15,03 | 15,03 | 15,65 | 28M | 10.710 |
| 08/01/2019 | -0,20% | -0,03 | 15,00 | 15,18 | 15,00 | 15,34 | 11M | 3.296 |
| 07/01/2019 | 2,18% | 0,32 | 15,03 | 14,75 | 14,75 | 15,29 | 33M | 7.595 |
| 04/01/2019 | -1,93% | -0,29 | 14,71 | 15,01 | 14,60 | 15,01 | 21M | 3.687 |
| 03/01/2019 | -0,20% | -0,03 | 15,00 | 15,06 | 14,71 | 15,06 | 8M | 2.723 |
| 02/01/2019 | 0,00% | 0,00 | 15,03 | 15,00 | 14,81 | 15,21 | 11M | 3.172 |
| 28/12/2018 | 2,87% | 0,42 | 15,03 | 14,59 | 14,57 | 15,14 | 15M | 5.149 |
| 27/12/2018 | 0,41% | 0,06 | 14,61 | 14,44 | 14,35 | 14,61 | 9M | 2.838 |
| 26/12/2018 | -0,68% | -0,10 | 14,55 | 14,53 | 14,35 | 14,64 | 8M | 2.952 |
| 21/12/2018 | 0,96% | 0,14 | 14,65 | 14,51 | 14,42 | 14,65 | 18M | 5.341 |
| 20/12/2018 | 0,07% | 0,01 | 14,51 | 14,71 | 14,32 | 14,79 | 14M | 5.304 |
| 19/12/2018 | 0,62% | 0,09 | 14,50 | 14,51 | 14,39 | 14,71 | 15M | 5.937 |
| 18/12/2018 | -0,96% | -0,14 | 14,41 | 14,56 | 14,41 | 14,66 | 7M | 3.211 |
| 17/12/2018 | -1,02% | -0,15 | 14,55 | 14,77 | 14,45 | 14,77 | 13M | 5.537 |
| 14/12/2018 | -0,34% | -0,05 | 14,70 | 14,63 | 14,52 | 14,88 | 11M | 4.380 |
| 13/12/2018 | 0,82% | 0,12 | 14,75 | 14,63 | 14,50 | 14,82 | 8M | 3.811 |
| 12/12/2018 | 1,95% | 0,28 | 14,63 | 14,48 | 14,44 | 14,88 | 20M | 7.119 |
| 11/12/2018 | 1,49% | 0,21 | 14,35 | 14,33 | 14,20 | 14,69 | 6M | 2.684 |
| 10/12/2018 | -2,15% | -0,31 | 14,14 | 14,53 | 14,14 | 14,53 | 8M | 2.997 |
| 07/12/2018 | -1,63% | -0,24 | 14,45 | 14,62 | 14,41 | 14,75 | 4M | 1.620 |
| 06/12/2018 | 0,41% | 0,06 | 14,69 | 14,48 | 14,41 | 14,74 | 7M | 2.383 |
| 05/12/2018 | 1,67% | 0,24 | 14,63 | 14,56 | 14,46 | 14,69 | 16M | 4.102 |
| 04/12/2018 | -1,64% | -0,24 | 14,39 | 14,45 | 14,27 | 14,69 | 7M | 2.893 |
| 03/12/2018 | 0,90% | 0,13 | 14,63 | 14,76 | 14,49 | 14,76 | 15M | 5.709 |
| 30/11/2018 | -1,36% | -0,20 | 14,50 | 14,65 | 14,47 | 14,73 | 24M | 6.262 |
| 29/11/2018 | 1,17% | 0,17 | 14,70 | 14,36 | 14,36 | 14,76 | 13M | 4.329 |
| 28/11/2018 | 5,90% | 0,81 | 14,53 | 13,71 | 13,65 | 14,63 | 30M | 9.222 |
| 27/11/2018 | 2,31% | 0,31 | 13,72 | 13,53 | 13,32 | 13,76 | 23M | 6.241 |
| 26/11/2018 | -1,76% | -0,24 | 13,41 | 13,61 | 13,33 | 13,84 | 10M | 3.877 |
| 23/11/2018 | 0,37% | 0,05 | 13,65 | 13,53 | 13,48 | 13,68 | 17M | 3.270 |
| 22/11/2018 | 1,49% | 0,20 | 13,60 | 13,41 | 13,37 | 13,60 | 13M | 1.514 |
| 21/11/2018 | -0,37% | -0,05 | 13,40 | 13,48 | 13,15 | 13,52 | 5M | 1.837 |
| 19/11/2018 | -0,74% | -0,10 | 13,45 | 13,49 | 13,20 | 13,49 | 5M | 1.900 |
Date,Open,High,Low,Close,Volume
18-Apr-19,12.25,12.50,12.20,12.37,11502315
17-Apr-19,12.46,12.52,11.98,12.21,10808941
16-Apr-19,12.39,12.50,12.18,12.50,6208993
15-Apr-19,12.40,12.48,12.27,12.34,3510909
12-Apr-19,12.48,12.51,12.18,12.34,8963179
11-Apr-19,12.44,12.62,12.14,12.59,5648767
10-Apr-19,12.64,12.69,12.36,12.40,5190261
09-Apr-19,12.71,12.84,12.50,12.56,13801676
08-Apr-19,13.11,13.15,12.70,12.84,21264749
05-Apr-19,13.22,13.32,13.01,13.05,16253017
04-Apr-19,13.04,13.24,12.90,13.13,9203257
03-Apr-19,13.28,13.28,12.97,12.97,9428702
02-Apr-19,13.34,13.43,12.96,13.13,11717815
01-Apr-19,13.35,13.39,13.13,13.30,6256796
29-Mar-19,12.75,13.30,12.58,13.22,14759635
28-Mar-19,12.56,12.73,12.22,12.55,23371890
27-Mar-19,13.00,13.00,12.54,12.55,18112934
26-Mar-19,13.10,13.12,12.94,13.05,9911688
25-Mar-19,13.50,13.67,12.81,12.83,32388864
22-Mar-19,14.30,14.37,13.35,13.45,38683562
21-Mar-19,15.19,15.19,14.15,14.26,56562599
20-Mar-19,15.27,15.40,15.00,15.24,39023738
19-Mar-19,15.22,15.37,15.13,15.23,16198081
18-Mar-19,15.30,15.34,15.04,15.31,46896047
15-Mar-19,15.10,15.25,14.90,15.25,62720134
14-Mar-19,15.11,15.24,14.99,15.15,29502086
13-Mar-19,15.15,15.27,14.99,15.03,17299820
12-Mar-19,15.27,15.28,14.93,15.15,16185542
11-Mar-19,15.05,15.39,14.96,15.35,10527558
08-Mar-19,14.83,15.10,14.58,15.00,18402469
07-Mar-19,14.70,14.85,14.59,14.85,20643160
06-Mar-19,14.99,14.99,14.58,14.77,6052879
01-Mar-19,15.00,15.12,14.75,14.85,12909684
28-Feb-19,14.93,15.11,14.79,15.00,30916126
27-Feb-19,14.75,14.93,14.54,14.93,9945886
26-Feb-19,14.52,14.89,14.49,14.71,9804695
25-Feb-19,14.74,14.90,14.55,14.65,9694363
22-Feb-19,14.72,14.84,14.39,14.81,9721827
21-Feb-19,14.64,14.79,14.41,14.65,7908653
20-Feb-19,14.82,14.95,14.60,14.64,20818945
19-Feb-19,14.68,14.86,14.66,14.78,12453146
18-Feb-19,14.60,14.72,14.42,14.68,7651712
15-Feb-19,14.73,14.85,14.48,14.60,12981123
14-Feb-19,14.59,14.73,14.24,14.73,12168065
13-Feb-19,14.83,15.02,14.41,14.50,29926987
12-Feb-19,15.38,15.38,14.59,14.84,32646758
11-Feb-19,15.10,15.40,14.98,15.25,7754573
08-Feb-19,15.00,15.22,14.87,15.09,8397153
07-Feb-19,14.84,15.21,14.84,15.00,16024725
06-Feb-19,15.23,15.31,14.76,14.90,15918804
05-Feb-19,15.36,15.47,15.14,15.39,10518969
04-Feb-19,15.35,15.46,14.98,15.40,15809050
01-Feb-19,15.73,15.90,15.12,15.32,20250308
31-Jan-19,15.63,15.77,15.35,15.65,15208550
30-Jan-19,15.78,15.85,15.41,15.57,5767966
29-Jan-19,15.62,15.84,15.62,15.76,22553848
28-Jan-19,15.38,15.80,15.38,15.61,16097013
24-Jan-19,15.10,15.53,15.10,15.53,15894966
23-Jan-19,14.87,15.25,14.86,15.13,22389203
22-Jan-19,14.94,14.97,14.64,14.90,24000041
21-Jan-19,15.44,15.44,14.87,14.96,5491016
18-Jan-19,15.37,15.55,15.22,15.32,24159679
17-Jan-19,15.19,15.43,15.13,15.38,7886224
16-Jan-19,15.18,15.29,15.10,15.17,7679074
15-Jan-19,15.27,15.38,15.07,15.20,5187314
14-Jan-19,15.51,15.51,15.03,15.20,12531177
11-Jan-19,15.46,15.51,15.19,15.34,64261959
10-Jan-19,15.57,15.69,15.35,15.45,55313616
09-Jan-19,15.03,15.65,15.03,15.62,27779131
08-Jan-19,15.18,15.34,15.00,15.00,11278947
07-Jan-19,14.75,15.29,14.75,15.03,33069805
04-Jan-19,15.01,15.01,14.60,14.71,21463439
03-Jan-19,15.06,15.06,14.71,15.00,7834857
02-Jan-19,15.00,15.21,14.81,15.03,10608751
28-Dec-18,14.59,15.14,14.57,15.03,15305797
27-Dec-18,14.44,14.61,14.35,14.61,8629878
26-Dec-18,14.53,14.64,14.35,14.55,8254620
21-Dec-18,14.51,14.65,14.42,14.65,18478314
20-Dec-18,14.71,14.79,14.32,14.51,14003665
19-Dec-18,14.51,14.71,14.39,14.50,14630940
18-Dec-18,14.56,14.66,14.41,14.41,6994070
17-Dec-18,14.77,14.77,14.45,14.55,12554484
14-Dec-18,14.63,14.88,14.52,14.70,11019258
13-Dec-18,14.63,14.82,14.50,14.75,7846116
12-Dec-18,14.48,14.88,14.44,14.63,19502725
11-Dec-18,14.33,14.69,14.20,14.35,6248332
10-Dec-18,14.53,14.53,14.14,14.14,7854208
07-Dec-18,14.62,14.75,14.41,14.45,4146928
06-Dec-18,14.48,14.74,14.41,14.69,7359391
05-Dec-18,14.56,14.69,14.46,14.63,15543601
04-Dec-18,14.45,14.69,14.27,14.39,6617339
03-Dec-18,14.76,14.76,14.49,14.63,14778564
30-Nov-18,14.65,14.73,14.47,14.50,24248577
29-Nov-18,14.36,14.76,14.36,14.70,13034592
28-Nov-18,13.71,14.63,13.65,14.53,29566045
27-Nov-18,13.53,13.76,13.32,13.72,22682078
26-Nov-18,13.61,13.84,13.33,13.41,9721748
23-Nov-18,13.53,13.68,13.48,13.65,16960900
22-Nov-18,13.41,13.60,13.37,13.60,13334192
21-Nov-18,13.48,13.52,13.15,13.40,5003183
19-Nov-18,13.49,13.49,13.20,13.45,5412153
16-Nov-18,13.32,13.57,13.14,13.55,5412153
14-Nov-18,13.18,13.27,12.97,13.25,5412153
13-Nov-18,12.83,13.20,12.83,13.07,5412153
12-Nov-18,12.88,12.95,12.77,12.89,5412153
09-Nov-18,12.65,12.88,12.61,12.88,5412153
08-Nov-18,13.09,13.18,12.65,12.65,5412153
07-Nov-18,13.29,13.38,12.85,13.05,5412153
06-Nov-18,13.45,13.45,13.10,13.16,5412153
05-Nov-18,13.51,13.58,13.34,13.53,5412153
01-Nov-18,13.79,13.83,13.30,13.50,5412153
31-Oct-18,13.75,14.00,13.48,14.00,5412153
30-Oct-18,13.14,13.63,12.97,13.63,5412153
29-Oct-18,13.50,13.62,12.82,13.10,5412153
26-Oct-18,12.93,13.10,12.82,13.05,5412153
25-Oct-18,12.78,13.08,12.63,12.91,5412153
24-Oct-18,12.96,13.07,12.58,12.70,5412153
23-Oct-18,12.90,13.10,12.73,13.02,5412153
22-Oct-18,13.15,13.27,12.93,13.04,5412153
19-Oct-18,13.06,13.28,12.91,13.00,5412153
18-Oct-18,13.07,13.16,12.94,13.07,5412153
17-Oct-18,13.05,13.38,13.00,13.22,5412153
16-Oct-18,12.65,13.15,12.65,13.15,5412153
15-Oct-18,12.82,12.86,12.52,12.63,5412153
11-Oct-18,12.75,12.84,12.43,12.70,5412153
10-Oct-18,12.96,13.05,12.49,12.68,5412153
09-Oct-18,13.14,13.33,13.00,13.08,5412153
08-Oct-18,13.45,13.80,12.83,13.04,5412153
05-Oct-18,12.87,12.91,12.40,12.70,5412153
04-Oct-18,12.39,12.72,12.12,12.68,5412153
03-Oct-18,12.20,12.87,12.20,12.49,5412153
02-Oct-18,11.71,12.12,11.71,12.10,5412153
01-Oct-18,11.87,12.01,11.40,11.62,5412153
28-Sep-18,11.80,11.95,11.69,11.95,5412153
*exoneração de responsabilidade