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
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	2,55%	0,43	17,29	17,05	17,05	17,70	44M	6.064
15/04/2020	0,78%	0,13	16,86	16,49	16,08	17,32	18M	4.864
14/04/2020	2,26%	0,37	16,73	16,89	16,66	17,38	10M	2.531
13/04/2020	-3,59%	-0,61	16,36	16,97	16,04	16,97	20M	4.196
09/04/2020	-2,13%	-0,37	16,97	17,50	16,67	17,68	55M	7.343
08/04/2020	9,06%	1,44	17,34	15,93	15,62	17,34	28M	6.138
07/04/2020	6,57%	0,98	15,90	15,73	15,59	16,77	20M	5.831
06/04/2020	9,54%	1,30	14,92	14,31	14,23	15,14	28M	8.352
03/04/2020	-7,09%	-1,04	13,62	14,60	13,24	14,63	24M	6.350
02/04/2020	3,24%	0,46	14,66	14,21	14,21	14,95	15M	5.289
01/04/2020	-1,73%	-0,25	14,20	14,08	13,63	14,46	19M	6.653
31/03/2020	-6,77%	-1,05	14,45	15,41	14,26	15,61	12M	4.794
30/03/2020	0,00%	0,00	15,50	15,92	15,10	16,31	20M	6.229
27/03/2020	-8,12%	-1,37	15,50	15,61	15,45	16,25	13M	3.975
26/03/2020	3,88%	0,63	16,87	16,41	16,26	17,27	12M	3.170
25/03/2020	8,05%	1,21	16,24	15,24	14,98	16,69	13M	3.041
24/03/2020	8,05%	1,12	15,03	15,67	14,66	16,27	26M	8.159
23/03/2020	-3,54%	-0,51	13,91	14,80	13,10	14,80	11M	3.763
20/03/2020	4,64%	0,64	14,42	14,25	14,16	15,58	18M	5.723
19/03/2020	4,16%	0,55	13,78	12,94	11,98	14,84	34M	8.901
18/03/2020	-13,13%	-2,00	13,23	14,62	12,00	14,62	47M	14.930
17/03/2020	5,69%	0,82	15,23	14,90	13,68	15,87	33M	9.761
16/03/2020	-18,08%	-3,18	14,41	15,00	14,06	15,81	29M	9.040
13/03/2020	16,88%	2,54	17,59	16,44	14,90	17,60	34M	9.173
12/03/2020	-17,26%	-3,14	15,05	16,00	14,13	16,46	24M	5.510
11/03/2020	-5,99%	-1,16	18,19	18,97	16,18	19,16	37M	8.946
10/03/2020	6,97%	1,26	19,35	19,65	18,38	19,65	36M	6.553
09/03/2020	-8,64%	-1,71	18,09	18,50	17,21	18,73	34M	8.444
06/03/2020	-8,76%	-1,90	19,80	21,07	19,45	21,07	58M	12.902
05/03/2020	-6,63%	-1,54	21,70	22,83	20,91	22,87	21M	4.875
04/03/2020	1,48%	0,34	23,24	23,39	22,84	23,50	15M	3.102
03/03/2020	3,15%	0,70	22,90	22,44	22,19	23,62	43M	8.956
02/03/2020	-1,25%	-0,28	22,20	22,48	21,54	22,71	51M	7.253
28/02/2020	2,18%	0,48	22,48	21,93	20,49	22,48	29M	4.810
27/02/2020	-2,65%	-0,60	22,00	22,30	21,58	22,72	31M	4.548
26/02/2020	-8,20%	-2,02	22,60	23,64	21,94	23,64	37M	7.338
21/02/2020	8,89%	2,01	24,62	22,59	22,59	24,65	74M	12.413
20/02/2020	-0,57%	-0,13	22,61	22,60	22,33	22,81	15M	3.302
19/02/2020	-0,48%	-0,11	22,74	22,85	22,74	23,10	16M	3.469
18/02/2020	-0,65%	-0,15	22,85	23,00	22,53	23,05	18M	3.863
17/02/2020	1,77%	0,40	23,00	22,73	22,54	23,50	23M	2.734
14/02/2020	-0,79%	-0,18	22,60	22,63	22,23	22,63	15M	2.796
13/02/2020	-0,09%	-0,02	22,78	22,41	22,29	22,81	22M	3.317
12/02/2020	1,15%	0,26	22,80	22,87	22,51	22,98	24M	4.212
11/02/2020	2,41%	0,53	22,54	22,03	21,87	22,76	24M	5.019
10/02/2020	-0,86%	-0,19	22,01	21,94	21,31	22,53	125M	14.780
07/02/2020	-2,80%	-0,64	22,20	22,86	21,92	22,86	48M	7.137
06/02/2020	-1,97%	-0,46	22,84	23,42	22,55	23,44	114M	14.269
05/02/2020	-0,51%	-0,12	23,30	23,70	23,09	23,75	52M	8.459
04/02/2020	1,12%	0,26	23,42	23,62	23,11	23,82	32M	5.921
03/02/2020	-0,30%	-0,07	23,16	23,20	23,11	23,48	33M	4.593
31/01/2020	-0,51%	-0,12	23,23	23,05	22,81	23,39	49M	6.246
30/01/2020	-1,44%	-0,34	23,35	23,10	22,41	23,35	42M	7.022
29/01/2020	-1,29%	-0,31	23,69	24,18	23,51	24,18	31M	3.647
28/01/2020	3,67%	0,85	24,00	23,50	23,10	24,10	49M	5.325
27/01/2020	-0,86%	-0,20	23,15	23,79	22,80	23,79	24M	4.222
24/01/2020	-1,06%	-0,25	23,35	23,52	23,19	23,80	28M	6.451
23/01/2020	0,90%	0,21	23,60	23,39	23,09	23,80	47M	8.100
22/01/2020	-0,89%	-0,21	23,39	23,80	22,95	23,89	44M	8.138
21/01/2020	1,20%	0,28	23,60	23,32	23,19	23,81	59M	8.951
20/01/2020	2,19%	0,50	23,32	22,62	22,48	23,48	35M	5.434
17/01/2020	3,68%	0,81	22,82	22,27	22,02	22,82	78M	10.390
16/01/2020	1,38%	0,30	22,01	21,72	21,67	22,40	124M	19.102
15/01/2020	0,51%	0,11	21,71	21,60	21,25	21,75	99M	9.189
14/01/2020	3,35%	0,70	21,60	20,90	20,75	21,66	59M	5.908
13/01/2020	2,75%	0,56	20,90	20,40	20,40	20,90	16M	2.869
10/01/2020	0,49%	0,10	20,34	20,34	20,18	20,44	13M	2.885
09/01/2020	0,65%	0,13	20,24	20,24	19,94	20,35	15M	3.422
08/01/2020	0,25%	0,05	20,11	20,03	19,76	20,17	21M	4.852
07/01/2020	-1,96%	-0,40	20,06	20,79	20,02	20,79	66M	8.887
06/01/2020	-1,16%	-0,24	20,46	20,93	20,01	20,93	26M	5.953
03/01/2020	1,02%	0,21	20,70	20,49	20,06	20,79	25M	5.889
02/01/2020	4,01%	0,79	20,49	19,57	19,57	20,49	33M	5.563
30/12/2019	0,51%	0,10	19,70	19,41	19,17	19,86	27M	4.415
27/12/2019	-2,44%	-0,49	19,60	20,10	19,57	20,14	35M	6.618
26/12/2019	1,26%	0,25	20,09	19,89	19,81	20,20	19M	3.851
23/12/2019	1,43%	0,28	19,84	19,66	19,58	19,85	13M	3.136
20/12/2019	0,26%	0,05	19,56	19,40	19,17	19,56	21M	3.973
19/12/2019	1,61%	0,31	19,51	19,07	19,05	19,51	30M	5.028
18/12/2019	-0,41%	-0,08	19,20	19,25	19,07	19,47	36M	3.783
17/12/2019	-1,73%	-0,34	19,28	19,63	19,09	19,72	15M	4.455
16/12/2019	-0,61%	-0,12	19,62	19,86	19,58	19,96	21M	4.162
13/12/2019	2,55%	0,49	19,74	19,35	19,21	19,85	52M	11.720
12/12/2019	6,35%	1,15	19,25	18,28	18,15	19,25	32M	6.322
11/12/2019	-0,82%	-0,15	18,10	18,17	17,99	18,26	35M	4.459
10/12/2019	-0,60%	-0,11	18,25	18,24	18,01	18,34	17M	4.642
09/12/2019	1,10%	0,20	18,36	18,15	18,06	18,49	33M	8.670
06/12/2019	5,89%	1,01	18,16	17,20	17,01	18,19	56M	9.453
05/12/2019	0,47%	0,08	17,15	17,04	16,87	17,15	23M	5.534
04/12/2019	1,25%	0,21	17,07	16,83	16,83	17,14	36M	4.536
03/12/2019	1,32%	0,22	16,86	16,67	16,66	17,04	96M	12.043
02/12/2019	1,03%	0,17	16,64	16,48	16,33	16,72	56M	7.517
29/11/2019	1,04%	0,17	16,47	16,35	16,19	16,47	53M	8.790
28/11/2019	2,39%	0,38	16,30	15,89	15,86	16,31	20M	5.831
27/11/2019	4,39%	0,67	15,92	15,29	15,22	15,92	34M	3.610
26/11/2019	-1,61%	-0,25	15,25	15,40	15,15	15,41	22M	3.764
25/11/2019	0,65%	0,10	15,50	15,34	15,22	15,56	15M	2.412
22/11/2019	0,39%	0,06	15,40	15,31	15,23	15,43	12M	3.149
21/11/2019	2,13%	0,32	15,34	15,08	15,07	15,36	41M	2.563
19/11/2019	0,81%	0,12	15,02	15,03	14,83	15,05	8M	2.629
18/11/2019	-1,65%	-0,25	14,90	15,27	14,83	15,27	7M	2.122
14/11/2019	1,61%	0,24	15,15	15,01	14,77	15,15	7M	2.436
13/11/2019	0,00%	0,00	14,91	14,91	14,67	14,99	19M	5.287
12/11/2019	-1,65%	-0,25	14,91	15,07	14,80	15,07	19M	5.513
11/11/2019	2,36%	0,35	15,16	14,81	14,65	15,26	23M	6.381
08/11/2019	-	-	14,81	15,26	14,74	15,37	14M	4.241

Date,Open,High,Low,Close,Volume
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
15-Apr-20,16.49,17.32,16.08,16.86,18076785
14-Apr-20,16.89,17.38,16.66,16.73,9637597
13-Apr-20,16.97,16.97,16.04,16.36,20141476
09-Apr-20,17.50,17.68,16.67,16.97,55401851
08-Apr-20,15.93,17.34,15.62,17.34,28144786
07-Apr-20,15.73,16.77,15.59,15.90,19568690
06-Apr-20,14.31,15.14,14.23,14.92,27837667
03-Apr-20,14.60,14.63,13.24,13.62,23714600
02-Apr-20,14.21,14.95,14.21,14.66,15039213
01-Apr-20,14.08,14.46,13.63,14.20,18784648
31-Mar-20,15.41,15.61,14.26,14.45,12425121
30-Mar-20,15.92,16.31,15.10,15.50,19926542
27-Mar-20,15.61,16.25,15.45,15.50,12975992
26-Mar-20,16.41,17.27,16.26,16.87,12198636
25-Mar-20,15.24,16.69,14.98,16.24,12642755
24-Mar-20,15.67,16.27,14.66,15.03,26001659
23-Mar-20,14.80,14.80,13.10,13.91,11465995
20-Mar-20,14.25,15.58,14.16,14.42,18014001
19-Mar-20,12.94,14.84,11.98,13.78,33943832
18-Mar-20,14.62,14.62,12.00,13.23,46568157
17-Mar-20,14.90,15.87,13.68,15.23,33486475
16-Mar-20,15.00,15.81,14.06,14.41,28880796
13-Mar-20,16.44,17.60,14.90,17.59,33954974
12-Mar-20,16.00,16.46,14.13,15.05,24215197
11-Mar-20,18.97,19.16,16.18,18.19,37425502
10-Mar-20,19.65,19.65,18.38,19.35,35867772
09-Mar-20,18.50,18.73,17.21,18.09,33508529
06-Mar-20,21.07,21.07,19.45,19.80,57853976
05-Mar-20,22.83,22.87,20.91,21.70,20510948
04-Mar-20,23.39,23.50,22.84,23.24,14619975
03-Mar-20,22.44,23.62,22.19,22.90,42859487
02-Mar-20,22.48,22.71,21.54,22.20,50891721
28-Feb-20,21.93,22.48,20.49,22.48,29274834
27-Feb-20,22.30,22.72,21.58,22.00,30790066
26-Feb-20,23.64,23.64,21.94,22.60,37191637
21-Feb-20,22.59,24.65,22.59,24.62,73837226
20-Feb-20,22.60,22.81,22.33,22.61,15398982
19-Feb-20,22.85,23.10,22.74,22.74,15770341
18-Feb-20,23.00,23.05,22.53,22.85,17807455
17-Feb-20,22.73,23.50,22.54,23.00,22557841
14-Feb-20,22.63,22.63,22.23,22.60,15188633
13-Feb-20,22.41,22.81,22.29,22.78,22079572
12-Feb-20,22.87,22.98,22.51,22.80,23739259
11-Feb-20,22.03,22.76,21.87,22.54,24380988
10-Feb-20,21.94,22.53,21.31,22.01,125061862
07-Feb-20,22.86,22.86,21.92,22.20,47515894
06-Feb-20,23.42,23.44,22.55,22.84,114186005
05-Feb-20,23.70,23.75,23.09,23.30,52039841
04-Feb-20,23.62,23.82,23.11,23.42,31979011
03-Feb-20,23.20,23.48,23.11,23.16,32545657
31-Jan-20,23.05,23.39,22.81,23.23,49021614
30-Jan-20,23.10,23.35,22.41,23.35,41797427
29-Jan-20,24.18,24.18,23.51,23.69,30647491
28-Jan-20,23.50,24.10,23.10,24.00,48544250
27-Jan-20,23.79,23.79,22.80,23.15,23871196
24-Jan-20,23.52,23.80,23.19,23.35,27782850
23-Jan-20,23.39,23.80,23.09,23.60,46969497
22-Jan-20,23.80,23.89,22.95,23.39,44193787
21-Jan-20,23.32,23.81,23.19,23.60,58678008
20-Jan-20,22.62,23.48,22.48,23.32,34869517
17-Jan-20,22.27,22.82,22.02,22.82,77740004
16-Jan-20,21.72,22.40,21.67,22.01,124464818
15-Jan-20,21.60,21.75,21.25,21.71,99322180
14-Jan-20,20.90,21.66,20.75,21.60,59090323
13-Jan-20,20.40,20.90,20.40,20.90,15988976
10-Jan-20,20.34,20.44,20.18,20.34,12867030
09-Jan-20,20.24,20.35,19.94,20.24,15326031
08-Jan-20,20.03,20.17,19.76,20.11,21249155
07-Jan-20,20.79,20.79,20.02,20.06,66150079
06-Jan-20,20.93,20.93,20.01,20.46,25639132
03-Jan-20,20.49,20.79,20.06,20.70,25122858
02-Jan-20,19.57,20.49,19.57,20.49,32769407
30-Dec-19,19.41,19.86,19.17,19.70,26625631
27-Dec-19,20.10,20.14,19.57,19.60,35226819
26-Dec-19,19.89,20.20,19.81,20.09,19194961
23-Dec-19,19.66,19.85,19.58,19.84,12987435
20-Dec-19,19.40,19.56,19.17,19.56,21299653
19-Dec-19,19.07,19.51,19.05,19.51,30255356
18-Dec-19,19.25,19.47,19.07,19.20,35636289
17-Dec-19,19.63,19.72,19.09,19.28,14869565
16-Dec-19,19.86,19.96,19.58,19.62,21002666
13-Dec-19,19.35,19.85,19.21,19.74,51528297
12-Dec-19,18.28,19.25,18.15,19.25,32143983
11-Dec-19,18.17,18.26,17.99,18.10,34655952
10-Dec-19,18.24,18.34,18.01,18.25,17070143
09-Dec-19,18.15,18.49,18.06,18.36,33436816
06-Dec-19,17.20,18.19,17.01,18.16,55580191
05-Dec-19,17.04,17.15,16.87,17.15,23034787
04-Dec-19,16.83,17.14,16.83,17.07,36071560
03-Dec-19,16.67,17.04,16.66,16.86,96205772
02-Dec-19,16.48,16.72,16.33,16.64,56438413
29-Nov-19,16.35,16.47,16.19,16.47,52733172
28-Nov-19,15.89,16.31,15.86,16.30,20342367
27-Nov-19,15.29,15.92,15.22,15.92,33618569
26-Nov-19,15.40,15.41,15.15,15.25,22417150
25-Nov-19,15.34,15.56,15.22,15.50,15356757
22-Nov-19,15.31,15.43,15.23,15.40,12475301
21-Nov-19,15.08,15.36,15.07,15.34,40500816
19-Nov-19,15.03,15.05,14.83,15.02,8214172
18-Nov-19,15.27,15.27,14.83,14.90,6673165
14-Nov-19,15.01,15.15,14.77,15.15,7374541
13-Nov-19,14.91,14.99,14.67,14.91,19270551
12-Nov-19,15.07,15.07,14.80,14.91,18813833
11-Nov-19,14.81,15.26,14.65,15.16,22586755
08-Nov-19,15.26,15.37,14.74,14.81,13584387

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LAME3