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
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	0,57%	0,11	19,43	19,40	19,05	19,51	37M	9.832
23/11/2020	-1,43%	-0,28	19,32	19,82	19,25	19,82	31M	8.620
20/11/2020	-0,25%	-0,05	19,60	19,71	19,43	19,82	24M	7.974
19/11/2020	-0,30%	-0,06	19,65	19,74	19,21	19,80	48M	9.960
18/11/2020	0,15%	0,03	19,71	19,71	19,17	19,73	52M	11.868
17/11/2020	0,72%	0,14	19,68	19,54	19,50	19,83	30M	7.392
16/11/2020	-2,06%	-0,41	19,54	20,31	19,44	20,37	34M	10.680
13/11/2020	-0,84%	-0,17	19,95	20,13	19,95	20,40	35M	8.858
12/11/2020	-3,18%	-0,66	20,12	20,80	19,99	21,42	84M	17.361
11/11/2020	-6,65%	-1,48	20,78	22,09	20,62	22,25	161M	30.211
10/11/2020	0,27%	0,06	22,26	22,20	21,63	22,57	55M	14.198
09/11/2020	-0,85%	-0,19	22,20	23,06	21,70	23,14	63M	14.853
06/11/2020	1,31%	0,29	22,39	21,91	21,50	22,39	62M	12.105
05/11/2020	2,17%	0,47	22,10	22,01	21,79	22,34	70M	14.425
04/11/2020	5,26%	1,08	21,63	20,86	20,80	21,89	78M	18.653
03/11/2020	1,88%	0,38	20,55	20,40	20,22	20,94	109M	26.167
30/10/2020	-5,79%	-1,24	20,17	21,50	19,96	21,51	54M	13.598
29/10/2020	0,71%	0,15	21,41	21,30	20,75	21,61	40M	9.658
28/10/2020	-5,09%	-1,14	21,26	21,99	21,15	22,05	42M	7.814
27/10/2020	-2,40%	-0,55	22,40	23,00	22,30	23,11	31M	7.502
26/10/2020	0,22%	0,05	22,95	22,91	22,48	22,97	35M	7.781
23/10/2020	-1,42%	-0,33	22,90	23,31	22,80	23,40	43M	7.769
22/10/2020	-2,31%	-0,55	23,23	23,81	22,97	23,81	52M	10.359
21/10/2020	-1,74%	-0,42	23,78	24,05	23,55	24,24	71M	16.868
20/10/2020	0,67%	0,16	24,20	24,10	23,91	24,48	49M	9.869
19/10/2020	-0,70%	-0,17	24,04	24,27	24,04	24,72	55M	13.069
16/10/2020	-0,66%	-0,16	24,21	24,25	23,85	24,48	50M	10.418
15/10/2020	2,22%	0,53	24,37	23,66	23,49	24,61	90M	16.162
14/10/2020	-2,17%	-0,53	23,84	24,36	23,65	24,63	62M	15.578
13/10/2020	1,97%	0,47	24,37	23,96	23,92	24,60	54M	13.663
09/10/2020	0,38%	0,09	23,90	23,73	23,41	24,25	57M	10.979
08/10/2020	0,00%	0,00	23,81	23,89	23,46	23,89	46M	9.025
07/10/2020	-2,46%	-0,60	23,81	24,48	23,69	24,56	31M	8.333
06/10/2020	0,25%	0,06	24,41	24,54	24,20	24,85	38M	8.932
05/10/2020	-0,73%	-0,18	24,35	24,56	23,88	24,56	62M	11.838
02/10/2020	-2,43%	-0,61	24,53	24,98	24,14	24,98	47M	8.697
01/10/2020	3,03%	0,74	25,14	24,39	24,30	25,14	32M	7.290
30/09/2020	-0,77%	-0,19	24,40	24,71	24,22	24,82	43M	9.017
29/09/2020	1,70%	0,41	24,59	24,15	23,97	24,65	90M	18.280
28/09/2020	-3,47%	-0,87	24,18	25,08	24,01	25,37	41M	8.501
25/09/2020	1,58%	0,39	25,05	24,59	24,28	25,16	63M	11.874
24/09/2020	0,28%	0,07	24,66	24,60	24,43	25,04	39M	8.502
23/09/2020	-2,54%	-0,64	24,59	25,05	24,21	25,17	70M	12.348
22/09/2020	-0,90%	-0,23	25,23	25,37	24,80	25,41	70M	13.345
21/09/2020	0,55%	0,14	25,46	24,90	24,49	25,46	52M	12.101
18/09/2020	-1,63%	-0,42	25,32	25,73	25,01	25,97	84M	9.921
17/09/2020	-3,96%	-1,06	25,74	26,44	25,66	26,50	47M	8.495
16/09/2020	-0,45%	-0,12	26,80	27,00	26,48	27,00	66M	10.627
15/09/2020	0,90%	0,24	26,92	26,78	26,23	26,95	58M	9.991
14/09/2020	5,54%	1,40	26,68	25,40	25,40	26,81	61M	11.319
11/09/2020	-1,86%	-0,48	25,28	25,82	24,96	26,00	47M	10.050
10/09/2020	-3,45%	-0,92	25,76	26,56	25,52	26,84	44M	8.213
09/09/2020	0,49%	0,13	26,68	26,70	26,09	26,84	46M	10.493
08/09/2020	0,76%	0,20	26,55	25,95	25,80	26,79	54M	10.864
04/09/2020	1,35%	0,35	26,35	26,22	24,96	26,48	79M	13.208
03/09/2020	-5,14%	-1,41	26,00	27,45	26,00	27,47	76M	12.587
02/09/2020	-0,98%	-0,27	27,41	27,84	27,18	27,84	34M	6.312
01/09/2020	1,10%	0,30	27,68	27,50	27,35	27,98	75M	10.780
31/08/2020	-2,53%	-0,71	27,38	27,91	27,37	28,04	37M	6.551
28/08/2020	1,01%	0,28	28,09	27,80	27,75	28,28	29M	6.255
27/08/2020	1,50%	0,41	27,81	27,46	27,02	27,82	59M	10.521
26/08/2020	-2,39%	-0,67	27,40	27,89	27,24	28,50	57M	10.941
25/08/2020	0,32%	0,09	28,07	28,06	27,78	28,34	36M	7.497
24/08/2020	-1,44%	-0,41	27,98	28,53	27,92	28,71	28M	4.921
21/08/2020	-0,42%	-0,12	28,39	28,44	28,05	28,75	33M	6.397
20/08/2020	0,67%	0,19	28,51	27,92	27,67	28,52	63M	10.804
19/08/2020	-1,70%	-0,49	28,32	28,81	28,11	29,08	53M	12.080
18/08/2020	2,89%	0,81	28,81	28,51	28,26	28,81	51M	10.487
17/08/2020	-3,11%	-0,90	28,00	28,90	27,86	28,93	55M	10.130
14/08/2020	-1,67%	-0,49	28,90	29,80	27,77	29,80	86M	13.131
13/08/2020	-1,44%	-0,43	29,39	29,90	29,04	30,29	64M	11.778
12/08/2020	-0,10%	-0,03	29,82	30,04	29,11	30,10	42M	6.588
11/08/2020	0,51%	0,15	29,85	29,78	29,59	30,27	49M	9.030
10/08/2020	-2,43%	-0,74	29,70	30,43	28,82	30,60	91M	17.196
07/08/2020	-0,81%	-0,25	30,44	30,66	30,22	30,91	38M	6.879
06/08/2020	0,92%	0,28	30,69	30,48	30,20	30,69	32M	5.874
05/08/2020	-0,30%	-0,09	30,41	30,50	30,09	31,08	55M	9.211
04/08/2020	-1,26%	-0,39	30,50	30,75	30,24	31,40	67M	13.162
03/08/2020	0,32%	0,10	30,89	30,85	30,19	31,15	60M	10.406
31/07/2020	-1,79%	-0,56	30,79	31,06	30,51	31,56	84M	12.839
30/07/2020	1,36%	0,42	31,35	30,80	30,56	31,35	77M	8.984
29/07/2020	0,72%	0,22	30,93	30,76	30,59	31,03	62M	7.352
28/07/2020	-0,13%	-0,04	30,71	30,85	30,27	30,95	39M	7.524
27/07/2020	-1,00%	-0,31	30,75	31,16	30,45	31,50	47M	8.890
24/07/2020	0,03%	0,01	31,06	31,05	29,95	31,14	59M	9.156
23/07/2020	-4,31%	-1,40	31,05	32,45	30,78	32,79	138M	15.763
22/07/2020	2,95%	0,93	32,45	31,65	31,23	32,47	130M	14.313
21/07/2020	0,80%	0,25	31,52	31,60	31,17	31,89	113M	14.373
20/07/2020	2,46%	0,75	31,27	30,58	30,57	31,40	129M	13.884
17/07/2020	2,69%	0,80	30,52	29,82	29,73	30,63	86M	13.707
16/07/2020	-2,46%	-0,75	29,72	30,17	29,42	30,32	130M	13.959
15/07/2020	1,87%	0,56	30,47	30,34	29,50	31,60	143M	24.998
14/07/2020	-0,10%	-0,03	29,91	30,30	29,55	30,58	72M	12.256
13/07/2020	-3,29%	-1,02	29,94	31,03	29,87	31,52	51M	8.646
10/07/2020	-	-	30,96	31,06	30,45	31,92	72M	10.722

Date,Open,High,Low,Close,Volume
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
23-Nov-20,19.82,19.82,19.25,19.32,30967317
20-Nov-20,19.71,19.82,19.43,19.60,24231405
19-Nov-20,19.74,19.80,19.21,19.65,48376160
18-Nov-20,19.71,19.73,19.17,19.71,51841620
17-Nov-20,19.54,19.83,19.50,19.68,29986909
16-Nov-20,20.31,20.37,19.44,19.54,34354632
13-Nov-20,20.13,20.40,19.95,19.95,35063001
12-Nov-20,20.80,21.42,19.99,20.12,84038828
11-Nov-20,22.09,22.25,20.62,20.78,160862540
10-Nov-20,22.20,22.57,21.63,22.26,54724801
09-Nov-20,23.06,23.14,21.70,22.20,63166579
06-Nov-20,21.91,22.39,21.50,22.39,62107086
05-Nov-20,22.01,22.34,21.79,22.10,69599210
04-Nov-20,20.86,21.89,20.80,21.63,77815229
03-Nov-20,20.40,20.94,20.22,20.55,108844674
30-Oct-20,21.50,21.51,19.96,20.17,54002924
29-Oct-20,21.30,21.61,20.75,21.41,39877342
28-Oct-20,21.99,22.05,21.15,21.26,42255372
27-Oct-20,23.00,23.11,22.30,22.40,30633635
26-Oct-20,22.91,22.97,22.48,22.95,35230541
23-Oct-20,23.31,23.40,22.80,22.90,42736958
22-Oct-20,23.81,23.81,22.97,23.23,51890272
21-Oct-20,24.05,24.24,23.55,23.78,71037777
20-Oct-20,24.10,24.48,23.91,24.20,48914874
19-Oct-20,24.27,24.72,24.04,24.04,54578932
16-Oct-20,24.25,24.48,23.85,24.21,49552507
15-Oct-20,23.66,24.61,23.49,24.37,90401937
14-Oct-20,24.36,24.63,23.65,23.84,62237856
13-Oct-20,23.96,24.60,23.92,24.37,53765088
09-Oct-20,23.73,24.25,23.41,23.90,57422154
08-Oct-20,23.89,23.89,23.46,23.81,45830634
07-Oct-20,24.48,24.56,23.69,23.81,31041114
06-Oct-20,24.54,24.85,24.20,24.41,37703190
05-Oct-20,24.56,24.56,23.88,24.35,62134647
02-Oct-20,24.98,24.98,24.14,24.53,47378160
01-Oct-20,24.39,25.14,24.30,25.14,32246198
30-Sep-20,24.71,24.82,24.22,24.40,43412912
29-Sep-20,24.15,24.65,23.97,24.59,90434811
28-Sep-20,25.08,25.37,24.01,24.18,40826870
25-Sep-20,24.59,25.16,24.28,25.05,63029455
24-Sep-20,24.60,25.04,24.43,24.66,39323897
23-Sep-20,25.05,25.17,24.21,24.59,70273629
22-Sep-20,25.37,25.41,24.80,25.23,69612571
21-Sep-20,24.90,25.46,24.49,25.46,52070397
18-Sep-20,25.73,25.97,25.01,25.32,83830087
17-Sep-20,26.44,26.50,25.66,25.74,47441152
16-Sep-20,27.00,27.00,26.48,26.80,66257851
15-Sep-20,26.78,26.95,26.23,26.92,58485326
14-Sep-20,25.40,26.81,25.40,26.68,60999815
11-Sep-20,25.82,26.00,24.96,25.28,46873535
10-Sep-20,26.56,26.84,25.52,25.76,43939704
09-Sep-20,26.70,26.84,26.09,26.68,46321645
08-Sep-20,25.95,26.79,25.80,26.55,54181745
04-Sep-20,26.22,26.48,24.96,26.35,79191384
03-Sep-20,27.45,27.47,26.00,26.00,76099526
02-Sep-20,27.84,27.84,27.18,27.41,33667745
01-Sep-20,27.50,27.98,27.35,27.68,75444674
31-Aug-20,27.91,28.04,27.37,27.38,36540626
28-Aug-20,27.80,28.28,27.75,28.09,28611790
27-Aug-20,27.46,27.82,27.02,27.81,58546622
26-Aug-20,27.89,28.50,27.24,27.40,57076271
25-Aug-20,28.06,28.34,27.78,28.07,35986482
24-Aug-20,28.53,28.71,27.92,27.98,27640258
21-Aug-20,28.44,28.75,28.05,28.39,33230958
20-Aug-20,27.92,28.52,27.67,28.51,63369940
19-Aug-20,28.81,29.08,28.11,28.32,53033634
18-Aug-20,28.51,28.81,28.26,28.81,51184199
17-Aug-20,28.90,28.93,27.86,28.00,54506139
14-Aug-20,29.80,29.80,27.77,28.90,86083403
13-Aug-20,29.90,30.29,29.04,29.39,64430972
12-Aug-20,30.04,30.10,29.11,29.82,41628118
11-Aug-20,29.78,30.27,29.59,29.85,49241475
10-Aug-20,30.43,30.60,28.82,29.70,91371677
07-Aug-20,30.66,30.91,30.22,30.44,37978511
06-Aug-20,30.48,30.69,30.20,30.69,32477903
05-Aug-20,30.50,31.08,30.09,30.41,54986884
04-Aug-20,30.75,31.40,30.24,30.50,67156175
03-Aug-20,30.85,31.15,30.19,30.89,60311314
31-Jul-20,31.06,31.56,30.51,30.79,84267070
30-Jul-20,30.80,31.35,30.56,31.35,76763260
29-Jul-20,30.76,31.03,30.59,30.93,62235108
28-Jul-20,30.85,30.95,30.27,30.71,38702091
27-Jul-20,31.16,31.50,30.45,30.75,46893158
24-Jul-20,31.05,31.14,29.95,31.06,59327017
23-Jul-20,32.45,32.79,30.78,31.05,138436832
22-Jul-20,31.65,32.47,31.23,32.45,129594789
21-Jul-20,31.60,31.89,31.17,31.52,113010580
20-Jul-20,30.58,31.40,30.57,31.27,129437124
17-Jul-20,29.82,30.63,29.73,30.52,86198167
16-Jul-20,30.17,30.32,29.42,29.72,130108644
15-Jul-20,30.34,31.60,29.50,30.47,142587113
14-Jul-20,30.30,30.58,29.55,29.91,72047530
13-Jul-20,31.03,31.52,29.87,29.94,50993768
10-Jul-20,31.06,31.92,30.45,30.96,71907369

*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
cotação moedas / Bitcoin
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...