Cotação atual, histórico e gráfico do papel: LAME3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -1,31% | -0,17 | 12,83 | 13,00 | 12,73 | 13,05 | 4M | 1.861 |
| 13/06/2019 | 1,72% | 0,22 | 13,00 | 12,88 | 12,88 | 13,09 | 9M | 2.733 |
| 12/06/2019 | -0,47% | -0,06 | 12,78 | 12,90 | 12,65 | 12,90 | 5M | 1.871 |
| 11/06/2019 | -2,36% | -0,31 | 12,84 | 13,26 | 12,84 | 13,30 | 11M | 2.417 |
| 10/06/2019 | 0,46% | 0,06 | 13,15 | 13,09 | 13,01 | 13,22 | 4M | 1.285 |
| 07/06/2019 | 0,77% | 0,10 | 13,09 | 13,00 | 12,95 | 13,18 | 7M | 2.144 |
| 06/06/2019 | 0,78% | 0,10 | 12,99 | 13,02 | 12,82 | 13,11 | 7M | 2.667 |
| 05/06/2019 | -0,77% | -0,10 | 12,89 | 13,09 | 12,74 | 13,15 | 5M | 2.152 |
| 04/06/2019 | 1,09% | 0,14 | 12,99 | 12,85 | 12,83 | 13,03 | 3M | 1.302 |
| 03/06/2019 | -0,39% | -0,05 | 12,85 | 12,91 | 12,74 | 13,14 | 9M | 3.068 |
| 31/05/2019 | -2,12% | -0,28 | 12,90 | 13,15 | 12,90 | 13,16 | 21M | 2.256 |
| 30/05/2019 | 3,21% | 0,41 | 13,18 | 12,82 | 12,76 | 13,23 | 11M | 2.088 |
| 29/05/2019 | 2,32% | 0,29 | 12,77 | 12,38 | 12,37 | 12,85 | 5M | 1.451 |
| 28/05/2019 | 1,13% | 0,14 | 12,48 | 12,36 | 12,31 | 12,59 | 10M | 3.128 |
| 27/05/2019 | 0,41% | 0,05 | 12,34 | 12,30 | 12,24 | 12,49 | 4M | 2.231 |
| 24/05/2019 | -0,41% | -0,05 | 12,29 | 12,54 | 12,19 | 12,54 | 3M | 1.340 |
| 23/05/2019 | -0,56% | -0,07 | 12,34 | 12,40 | 12,26 | 12,52 | 3M | 1.422 |
| 22/05/2019 | -0,88% | -0,11 | 12,41 | 12,60 | 12,40 | 12,60 | 4M | 1.666 |
| 21/05/2019 | 0,81% | 0,10 | 12,52 | 12,47 | 12,39 | 12,63 | 9M | 4.961 |
| 20/05/2019 | 4,11% | 0,49 | 12,42 | 11,94 | 11,88 | 12,54 | 9M | 3.783 |
| 17/05/2019 | -2,21% | -0,27 | 11,93 | 12,15 | 11,93 | 12,36 | 9M | 3.088 |
| 16/05/2019 | -2,01% | -0,25 | 12,20 | 12,36 | 12,15 | 12,39 | 10M | 3.882 |
| 15/05/2019 | 0,57% | 0,07 | 12,45 | 12,29 | 12,14 | 12,45 | 6M | 2.279 |
| 14/05/2019 | -1,04% | -0,13 | 12,38 | 12,60 | 12,28 | 12,65 | 7M | 2.600 |
| 13/05/2019 | -0,71% | -0,09 | 12,51 | 12,60 | 12,20 | 12,61 | 13M | 5.417 |
| 10/05/2019 | -3,74% | -0,49 | 12,60 | 13,00 | 12,22 | 13,09 | 16M | 5.278 |
| 09/05/2019 | 3,23% | 0,41 | 13,09 | 12,76 | 12,51 | 13,09 | 15M | 4.891 |
| 08/05/2019 | 1,04% | 0,13 | 12,68 | 12,65 | 12,57 | 13,01 | 20M | 5.366 |
| 07/05/2019 | -0,87% | -0,11 | 12,55 | 12,70 | 12,46 | 12,70 | 7M | 2.778 |
| 06/05/2019 | 0,08% | 0,01 | 12,66 | 12,55 | 12,50 | 12,71 | 6M | 1.961 |
| 03/05/2019 | -1,56% | -0,20 | 12,65 | 12,98 | 12,65 | 12,99 | 27M | 3.178 |
| 02/05/2019 | 0,39% | 0,05 | 12,85 | 12,79 | 12,71 | 12,95 | 11M | 4.046 |
| 30/04/2019 | 0,87% | 0,11 | 12,80 | 12,63 | 12,60 | 12,90 | 18M | 5.532 |
| 29/04/2019 | 0,24% | 0,03 | 12,69 | 12,79 | 12,64 | 12,91 | 6M | 2.376 |
| 26/04/2019 | -0,86% | -0,11 | 12,66 | 12,77 | 12,65 | 12,85 | 5M | 2.123 |
| 25/04/2019 | 3,48% | 0,43 | 12,77 | 12,45 | 12,35 | 12,77 | 11M | 3.450 |
| 24/04/2019 | -1,75% | -0,22 | 12,34 | 12,56 | 12,32 | 12,71 | 11M | 4.805 |
| 23/04/2019 | 1,29% | 0,16 | 12,56 | 12,45 | 12,40 | 12,65 | 8M | 3.878 |
| 22/04/2019 | 0,24% | 0,03 | 12,40 | 12,24 | 12,24 | 12,49 | 4M | 1.868 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,13.00,13.05,12.73,12.83,3841951
13-Jun-19,12.88,13.09,12.88,13.00,9081236
12-Jun-19,12.90,12.90,12.65,12.78,4649556
11-Jun-19,13.26,13.30,12.84,12.84,10707552
10-Jun-19,13.09,13.22,13.01,13.15,4215603
07-Jun-19,13.00,13.18,12.95,13.09,6789337
06-Jun-19,13.02,13.11,12.82,12.99,7457842
05-Jun-19,13.09,13.15,12.74,12.89,4703541
04-Jun-19,12.85,13.03,12.83,12.99,3253578
03-Jun-19,12.91,13.14,12.74,12.85,8950008
31-May-19,13.15,13.16,12.90,12.90,20993497
30-May-19,12.82,13.23,12.76,13.18,10631553
29-May-19,12.38,12.85,12.37,12.77,4590099
28-May-19,12.36,12.59,12.31,12.48,9575247
27-May-19,12.30,12.49,12.24,12.34,3992302
24-May-19,12.54,12.54,12.19,12.29,2996531
23-May-19,12.40,12.52,12.26,12.34,3266216
22-May-19,12.60,12.60,12.40,12.41,3773133
21-May-19,12.47,12.63,12.39,12.52,9011834
20-May-19,11.94,12.54,11.88,12.42,9064077
17-May-19,12.15,12.36,11.93,11.93,8731455
16-May-19,12.36,12.39,12.15,12.20,10479392
15-May-19,12.29,12.45,12.14,12.45,6017852
14-May-19,12.60,12.65,12.28,12.38,6643159
13-May-19,12.60,12.61,12.20,12.51,12738252
10-May-19,13.00,13.09,12.22,12.60,16334098
09-May-19,12.76,13.09,12.51,13.09,15258429
08-May-19,12.65,13.01,12.57,12.68,20065837
07-May-19,12.70,12.70,12.46,12.55,7349549
06-May-19,12.55,12.71,12.50,12.66,5754676
03-May-19,12.98,12.99,12.65,12.65,26967415
02-May-19,12.79,12.95,12.71,12.85,11494557
30-Apr-19,12.63,12.90,12.60,12.80,17569907
29-Apr-19,12.79,12.91,12.64,12.69,6132129
26-Apr-19,12.77,12.85,12.65,12.66,4866834
25-Apr-19,12.45,12.77,12.35,12.77,11341303
24-Apr-19,12.56,12.71,12.32,12.34,11254525
23-Apr-19,12.45,12.65,12.40,12.56,8437454
22-Apr-19,12.24,12.49,12.24,12.40,4272739
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-19,15.19,15.43,15.13,15.38,24159679
16-Jan-19,15.18,15.29,15.10,15.17,24159679
15-Jan-19,15.27,15.38,15.07,15.20,24159679
14-Jan-19,15.51,15.51,15.03,15.20,24159679
11-Jan-19,15.46,15.51,15.19,15.34,24159679
10-Jan-19,15.57,15.69,15.35,15.45,24159679
09-Jan-19,15.03,15.65,15.03,15.62,24159679
08-Jan-19,15.18,15.34,15.00,15.00,24159679
07-Jan-19,14.75,15.29,14.75,15.03,24159679
04-Jan-19,15.01,15.01,14.60,14.71,24159679
03-Jan-19,15.06,15.06,14.71,15.00,24159679
02-Jan-19,15.00,15.21,14.81,15.03,24159679
28-Dec-18,14.59,15.14,14.57,15.03,24159679
27-Dec-18,14.44,14.61,14.35,14.61,24159679
26-Dec-18,14.53,14.64,14.35,14.55,24159679
21-Dec-18,14.51,14.65,14.42,14.65,24159679
20-Dec-18,14.71,14.79,14.32,14.51,24159679
19-Dec-18,14.51,14.71,14.39,14.50,24159679
18-Dec-18,14.56,14.66,14.41,14.41,24159679
17-Dec-18,14.77,14.77,14.45,14.55,24159679
14-Dec-18,14.63,14.88,14.52,14.70,24159679
13-Dec-18,14.63,14.82,14.50,14.75,24159679
12-Dec-18,14.48,14.88,14.44,14.63,24159679
11-Dec-18,14.33,14.69,14.20,14.35,24159679
10-Dec-18,14.53,14.53,14.14,14.14,24159679
07-Dec-18,14.62,14.75,14.41,14.45,24159679
06-Dec-18,14.48,14.74,14.41,14.69,24159679
05-Dec-18,14.56,14.69,14.46,14.63,24159679
04-Dec-18,14.45,14.69,14.27,14.39,24159679
03-Dec-18,14.76,14.76,14.49,14.63,24159679
30-Nov-18,14.65,14.73,14.47,14.50,24159679
29-Nov-18,14.36,14.76,14.36,14.70,24159679
28-Nov-18,13.71,14.63,13.65,14.53,24159679
*exoneração de responsabilidade