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
14/06/2019-1,31%-0,1712,8313,0012,7313,054M1.861
13/06/20191,72%0,2213,0012,8812,8813,099M2.733
12/06/2019-0,47%-0,0612,7812,9012,6512,905M1.871
11/06/2019-2,36%-0,3112,8413,2612,8413,3011M2.417
10/06/20190,46%0,0613,1513,0913,0113,224M1.285
07/06/20190,77%0,1013,0913,0012,9513,187M2.144
06/06/20190,78%0,1012,9913,0212,8213,117M2.667
05/06/2019-0,77%-0,1012,8913,0912,7413,155M2.152
04/06/20191,09%0,1412,9912,8512,8313,033M1.302
03/06/2019-0,39%-0,0512,8512,9112,7413,149M3.068
31/05/2019-2,12%-0,2812,9013,1512,9013,1621M2.256
30/05/20193,21%0,4113,1812,8212,7613,2311M2.088
29/05/20192,32%0,2912,7712,3812,3712,855M1.451
28/05/20191,13%0,1412,4812,3612,3112,5910M3.128
27/05/20190,41%0,0512,3412,3012,2412,494M2.231
24/05/2019-0,41%-0,0512,2912,5412,1912,543M1.340
23/05/2019-0,56%-0,0712,3412,4012,2612,523M1.422
22/05/2019-0,88%-0,1112,4112,6012,4012,604M1.666
21/05/20190,81%0,1012,5212,4712,3912,639M4.961
20/05/20194,11%0,4912,4211,9411,8812,549M3.783
17/05/2019-2,21%-0,2711,9312,1511,9312,369M3.088
16/05/2019-2,01%-0,2512,2012,3612,1512,3910M3.882
15/05/20190,57%0,0712,4512,2912,1412,456M2.279
14/05/2019-1,04%-0,1312,3812,6012,2812,657M2.600
13/05/2019-0,71%-0,0912,5112,6012,2012,6113M5.417
10/05/2019-3,74%-0,4912,6013,0012,2213,0916M5.278
09/05/20193,23%0,4113,0912,7612,5113,0915M4.891
08/05/20191,04%0,1312,6812,6512,5713,0120M5.366
07/05/2019-0,87%-0,1112,5512,7012,4612,707M2.778
06/05/20190,08%0,0112,6612,5512,5012,716M1.961
03/05/2019-1,56%-0,2012,6512,9812,6512,9927M3.178
02/05/20190,39%0,0512,8512,7912,7112,9511M4.046
30/04/20190,87%0,1112,8012,6312,6012,9018M5.532
29/04/20190,24%0,0312,6912,7912,6412,916M2.376
26/04/2019-0,86%-0,1112,6612,7712,6512,855M2.123
25/04/20193,48%0,4312,7712,4512,3512,7711M3.450
24/04/2019-1,75%-0,2212,3412,5612,3212,7111M4.805
23/04/20191,29%0,1612,5612,4512,4012,658M3.878
22/04/20190,24%0,0312,4012,2412,2412,494M1.868
18/04/20191,31%0,1612,3712,2512,2012,5012M4.306
17/04/2019-2,32%-0,2912,2112,4611,9812,5211M3.795
16/04/20191,30%0,1612,5012,3912,1812,506M2.194
15/04/20190,00%0,0012,3412,4012,2712,484M1.442
12/04/2019-1,99%-0,2512,3412,4812,1812,519M2.940
11/04/20191,53%0,1912,5912,4412,1412,626M2.079
10/04/2019-1,27%-0,1612,4012,6412,3612,695M1.901
09/04/2019-2,18%-0,2812,5612,7112,5012,8414M5.086
08/04/2019-1,61%-0,2112,8413,1112,7013,1521M3.160
05/04/2019-0,61%-0,0813,0513,2213,0113,3216M2.440
04/04/20191,23%0,1613,1313,0412,9013,249M2.618
03/04/2019-1,22%-0,1612,9713,2812,9713,289M3.337
02/04/2019-1,28%-0,1713,1313,3412,9613,4312M3.486
01/04/20190,61%0,0813,3013,3513,1313,396M2.434
29/03/20195,34%0,6713,2212,7512,5813,3015M5.133
28/03/20190,00%0,0012,5512,5612,2212,7323M7.887
27/03/2019-3,83%-0,5012,5513,0012,5413,0018M5.306
26/03/20191,71%0,2213,0513,1012,9413,1210M3.704
25/03/2019-4,61%-0,6212,8313,5012,8113,6732M7.565
22/03/2019-5,68%-0,8113,4514,3013,3514,3739M9.503
21/03/2019-6,43%-0,9814,2615,1914,1515,1957M12.162
20/03/20190,07%0,0115,2415,2715,0015,4039M5.392
19/03/2019-0,52%-0,0815,2315,2215,1315,3716M3.672
18/03/20190,39%0,0615,3115,3015,0415,3447M5.904
15/03/20190,66%0,1015,2515,1014,9015,2563M6.471
14/03/20190,80%0,1215,1515,1114,9915,2430M7.154
13/03/2019-0,79%-0,1215,0315,1514,9915,2717M5.896
12/03/2019-1,30%-0,2015,1515,2714,9315,2816M4.432
11/03/20192,33%0,3515,3515,0514,9615,3911M3.554
08/03/20191,01%0,1515,0014,8314,5815,1018M5.285
07/03/20190,54%0,0814,8514,7014,5914,8521M5.491
06/03/2019-0,54%-0,0814,7714,9914,5814,996M1.727
01/03/2019-1,00%-0,1514,8515,0014,7515,1213M2.339
28/02/20190,47%0,0715,0014,9314,7915,1131M2.505
27/02/20191,50%0,2214,9314,7514,5414,9310M4.234
26/02/20190,41%0,0614,7114,5214,4914,8910M2.831
25/02/2019-1,08%-0,1614,6514,7414,5514,9010M3.767
22/02/20191,09%0,1614,8114,7214,3914,8410M3.816
21/02/20190,07%0,0114,6514,6414,4114,798M3.623
20/02/2019-0,95%-0,1414,6414,8214,6014,9521M8.591
19/02/20190,68%0,1014,7814,6814,6614,8612M3.959
18/02/20190,55%0,0814,6814,6014,4214,728M3.099
15/02/2019-0,88%-0,1314,6014,7314,4814,8513M5.976
14/02/20191,59%0,2314,7314,5914,2414,7312M4.826
13/02/2019-2,29%-0,3414,5014,8314,4115,0230M5.750
12/02/2019-2,69%-0,4114,8415,3814,5915,3833M7.202
11/02/20191,06%0,1615,2515,1014,9815,408M2.962
08/02/20190,60%0,0915,0915,0014,8715,228M3.470
07/02/20190,67%0,1015,0014,8414,8415,2116M3.619
06/02/2019-3,18%-0,4914,9015,2314,7615,3116M3.681
05/02/2019-0,06%-0,0115,3915,3615,1415,4711M3.442
04/02/20190,52%0,0815,4015,3514,9815,4616M5.463
01/02/2019-2,11%-0,3315,3215,7315,1215,9020M4.156
31/01/20190,51%0,0815,6515,6315,3515,7715M3.929
30/01/2019-1,21%-0,1915,5715,7815,4115,856M2.258
29/01/20190,96%0,1515,7615,6215,6215,8423M7.936
28/01/20190,52%0,0815,6115,3815,3815,8016M6.448
24/01/20192,64%0,4015,5315,1015,1015,5316M4.466
23/01/20191,54%0,2315,1314,8714,8615,2522M6.252
22/01/2019-0,40%-0,0614,9014,9414,6414,9724M2.978
21/01/2019-2,35%-0,3614,9615,4414,8715,445M2.096
18/01/2019-0,39%-0,0615,3215,3715,2215,5524M4.234


*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