Cotação atual, histórico e gráfico do papel: LAME4

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 LAME4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2019	-0,06%	-0,01	16,08	16,04	15,74	16,19	52M	9.401
13/06/2019	1,96%	0,31	16,09	15,90	15,90	16,29	62M	12.667
12/06/2019	-1,93%	-0,31	15,78	16,03	15,72	16,04	58M	11.211
11/06/2019	-0,86%	-0,14	16,09	16,27	15,96	16,34	51M	9.862
10/06/2019	2,08%	0,33	16,23	15,85	15,80	16,25	35M	7.989
07/06/2019	2,38%	0,37	15,90	15,60	15,45	16,05	40M	8.591
06/06/2019	0,58%	0,09	15,53	15,60	15,31	15,75	36M	8.249
05/06/2019	-2,59%	-0,41	15,44	15,90	15,37	16,14	55M	10.381
04/06/2019	0,83%	0,13	15,85	15,80	15,65	15,94	38M	8.983
03/06/2019	-2,60%	-0,42	15,72	16,20	15,57	16,37	74M	18.038
31/05/2019	-1,71%	-0,28	16,14	16,38	15,93	16,53	97M	17.139
30/05/2019	1,48%	0,24	16,42	16,21	15,97	16,49	82M	13.090
29/05/2019	3,12%	0,49	16,18	15,57	15,52	16,18	83M	13.978
28/05/2019	2,62%	0,40	15,69	15,40	15,29	15,73	108M	13.851
27/05/2019	1,26%	0,19	15,29	15,25	15,07	15,45	35M	8.452
24/05/2019	0,00%	0,00	15,10	15,16	14,94	15,19	76M	10.115
23/05/2019	-1,76%	-0,27	15,10	15,20	15,00	15,38	68M	9.735
22/05/2019	-1,16%	-0,18	15,37	15,50	15,28	15,55	48M	7.301
21/05/2019	1,63%	0,25	15,55	15,30	15,11	15,58	88M	12.396
20/05/2019	4,94%	0,72	15,30	14,70	14,66	15,52	83M	14.567
17/05/2019	-1,15%	-0,17	14,58	14,71	14,58	15,15	69M	15.514
16/05/2019	-2,45%	-0,37	14,75	15,01	14,59	15,05	135M	18.664
15/05/2019	0,13%	0,02	15,12	14,90	14,76	15,15	60M	12.397
14/05/2019	1,34%	0,20	15,10	15,03	14,90	15,13	94M	9.485
13/05/2019	-1,72%	-0,26	14,90	15,02	14,67	15,03	124M	20.471
10/05/2019	-3,75%	-0,59	15,16	15,40	15,01	15,50	199M	19.765
09/05/2019	2,94%	0,45	15,75	15,40	15,08	15,75	103M	14.731
08/05/2019	1,46%	0,22	15,30	15,10	15,10	15,56	93M	19.016
07/05/2019	-3,21%	-0,50	15,08	15,49	15,08	15,51	79M	17.280
06/05/2019	-0,76%	-0,12	15,58	15,50	15,40	15,65	48M	7.299
03/05/2019	0,90%	0,14	15,70	15,67	15,50	15,83	66M	7.804
02/05/2019	-1,02%	-0,16	15,56	15,69	15,46	15,72	45M	9.983
30/04/2019	1,68%	0,26	15,72	15,55	15,31	15,84	132M	23.272
29/04/2019	0,13%	0,02	15,46	15,54	15,21	15,60	58M	9.103
26/04/2019	0,46%	0,07	15,44	15,41	15,26	15,53	69M	9.818
25/04/2019	2,81%	0,42	15,37	14,92	14,81	15,37	144M	17.512
24/04/2019	-1,71%	-0,26	14,95	15,32	14,80	15,32	97M	16.470
23/04/2019	-1,49%	-0,23	15,21	15,64	15,15	15,69	121M	17.104
22/04/2019	1,65%	0,25	15,44	15,26	15,16	15,55	154M	9.884
18/04/2019	1,54%	0,23	15,19	15,09	15,01	15,58	127M	12.461
17/04/2019	-1,45%	-0,22	14,96	15,21	14,67	15,32	150M	31.751
16/04/2019	-0,78%	-0,12	15,18	15,30	15,03	15,40	74M	15.279
15/04/2019	0,33%	0,05	15,30	15,45	15,06	15,46	89M	19.121
12/04/2019	-1,93%	-0,30	15,25	15,38	14,91	15,54	171M	23.909
11/04/2019	0,97%	0,15	15,55	15,40	15,04	15,67	119M	25.215
10/04/2019	-1,85%	-0,29	15,40	15,76	15,40	15,83	100M	14.561
09/04/2019	-2,49%	-0,40	15,69	16,10	15,55	16,18	180M	21.718
08/04/2019	-3,65%	-0,61	16,09	16,72	16,04	16,79	104M	21.478
05/04/2019	-0,06%	-0,01	16,70	16,87	16,50	17,04	64M	11.973
04/04/2019	1,21%	0,20	16,71	16,52	16,40	16,93	66M	9.121
03/04/2019	-1,61%	-0,27	16,51	16,90	16,51	16,95	118M	16.518
02/04/2019	-1,35%	-0,23	16,78	17,12	16,52	17,19	73M	11.684
01/04/2019	1,43%	0,24	17,01	16,89	16,63	17,12	130M	28.380
29/03/2019	3,71%	0,60	16,77	16,43	16,07	16,90	177M	27.699
28/03/2019	2,41%	0,38	16,17	15,83	15,32	16,30	204M	33.232
27/03/2019	-4,59%	-0,76	15,79	16,39	15,79	16,53	225M	30.450
26/03/2019	0,36%	0,06	16,55	16,78	16,50	16,83	186M	20.016
25/03/2019	-1,79%	-0,30	16,49	17,00	16,26	17,26	159M	27.325
22/03/2019	-8,10%	-1,48	16,79	17,85	16,79	17,90	287M	38.911
21/03/2019	-5,58%	-1,08	18,27	19,30	17,91	19,35	373M	42.484
20/03/2019	-2,47%	-0,49	19,35	19,75	19,35	19,78	93M	12.022
19/03/2019	1,28%	0,25	19,84	19,73	19,50	19,86	119M	14.103
18/03/2019	-0,71%	-0,14	19,59	19,93	19,53	19,93	92M	14.080
15/03/2019	0,56%	0,11	19,73	19,58	19,31	19,77	88M	10.596
14/03/2019	-1,11%	-0,22	19,62	19,75	19,55	19,84	43M	7.532
13/03/2019	0,20%	0,04	19,84	19,78	19,60	20,10	86M	21.306
12/03/2019	-2,37%	-0,48	19,80	20,18	19,61	20,21	64M	8.556
11/03/2019	2,42%	0,48	20,28	19,80	19,71	20,43	75M	12.721
08/03/2019	2,27%	0,44	19,80	19,34	19,00	19,85	67M	9.479
07/03/2019	-0,77%	-0,15	19,36	19,45	19,11	19,51	59M	11.751
06/03/2019	-0,81%	-0,16	19,51	19,57	19,36	19,84	46M	10.932
01/03/2019	-1,21%	-0,24	19,67	19,90	19,60	19,96	78M	14.395
28/02/2019	0,50%	0,10	19,91	19,67	19,45	20,07	148M	16.558
27/02/2019	2,86%	0,55	19,81	19,15	18,98	19,82	121M	15.015
26/02/2019	1,21%	0,23	19,26	19,05	19,03	19,44	69M	11.942
25/02/2019	-2,06%	-0,40	19,03	19,50	18,97	19,63	70M	14.093
22/02/2019	1,09%	0,21	19,43	19,36	19,03	19,49	101M	12.406
21/02/2019	-0,83%	-0,16	19,22	19,52	19,09	19,64	53M	9.287
20/02/2019	-2,32%	-0,46	19,38	19,80	19,34	19,97	82M	17.173
19/02/2019	0,46%	0,09	19,84	19,78	19,61	19,92	98M	10.130
18/02/2019	1,23%	0,24	19,75	19,45	19,31	19,78	52M	13.337
15/02/2019	-1,96%	-0,39	19,51	19,89	19,41	19,98	70M	14.601
14/02/2019	2,00%	0,39	19,90	19,68	19,13	19,90	86M	15.093
13/02/2019	-2,06%	-0,41	19,51	20,00	19,32	20,24	159M	27.365
12/02/2019	-3,16%	-0,65	19,92	20,73	19,51	20,73	234M	23.866
11/02/2019	0,69%	0,14	20,57	20,29	20,03	20,70	47M	9.974
08/02/2019	1,09%	0,22	20,43	20,01	19,86	20,50	55M	10.073
07/02/2019	0,55%	0,11	20,21	20,15	19,96	20,55	73M	12.980
06/02/2019	-2,90%	-0,60	20,10	20,33	20,03	20,65	148M	15.086
05/02/2019	0,34%	0,07	20,70	20,60	20,33	20,80	78M	10.907
04/02/2019	0,29%	0,06	20,63	20,55	20,22	20,79	72M	11.540
01/02/2019	-2,37%	-0,50	20,57	20,95	20,32	21,32	164M	18.119
31/01/2019	2,43%	0,50	21,07	20,70	20,38	21,07	120M	20.536
30/01/2019	-0,48%	-0,10	20,57	20,70	20,29	20,82	67M	11.956
29/01/2019	1,17%	0,24	20,67	20,50	20,45	20,89	113M	17.902
28/01/2019	-0,15%	-0,03	20,43	20,46	20,22	20,65	140M	27.421
24/01/2019	2,30%	0,46	20,46	20,06	19,90	20,46	102M	13.600
23/01/2019	2,46%	0,48	20,00	19,61	19,49	20,01	103M	19.451
22/01/2019	-2,25%	-0,45	19,52	19,90	19,31	19,94	98M	16.962
21/01/2019	-2,25%	-0,46	19,97	20,27	19,71	20,39	56M	10.538
18/01/2019	-0,20%	-0,04	20,43	20,50	20,22	20,76	85M	15.592

Date,Open,High,Low,Close,Volume
14-Jun-19,16.04,16.19,15.74,16.08,52376351
13-Jun-19,15.90,16.29,15.90,16.09,61950215
12-Jun-19,16.03,16.04,15.72,15.78,58071648
11-Jun-19,16.27,16.34,15.96,16.09,51306941
10-Jun-19,15.85,16.25,15.80,16.23,35475915
07-Jun-19,15.60,16.05,15.45,15.90,40102246
06-Jun-19,15.60,15.75,15.31,15.53,36099583
05-Jun-19,15.90,16.14,15.37,15.44,55112858
04-Jun-19,15.80,15.94,15.65,15.85,37767393
03-Jun-19,16.20,16.37,15.57,15.72,74335588
31-May-19,16.38,16.53,15.93,16.14,96957266
30-May-19,16.21,16.49,15.97,16.42,82306320
29-May-19,15.57,16.18,15.52,16.18,83146711
28-May-19,15.40,15.73,15.29,15.69,108256392
27-May-19,15.25,15.45,15.07,15.29,34980108
24-May-19,15.16,15.19,14.94,15.10,75817702
23-May-19,15.20,15.38,15.00,15.10,67956107
22-May-19,15.50,15.55,15.28,15.37,48366344
21-May-19,15.30,15.58,15.11,15.55,88257831
20-May-19,14.70,15.52,14.66,15.30,83221101
17-May-19,14.71,15.15,14.58,14.58,69430433
16-May-19,15.01,15.05,14.59,14.75,134981461
15-May-19,14.90,15.15,14.76,15.12,60470707
14-May-19,15.03,15.13,14.90,15.10,93850610
13-May-19,15.02,15.03,14.67,14.90,124198785
10-May-19,15.40,15.50,15.01,15.16,199431389
09-May-19,15.40,15.75,15.08,15.75,102750935
08-May-19,15.10,15.56,15.10,15.30,93082357
07-May-19,15.49,15.51,15.08,15.08,79344124
06-May-19,15.50,15.65,15.40,15.58,48045897
03-May-19,15.67,15.83,15.50,15.70,65865344
02-May-19,15.69,15.72,15.46,15.56,45113799
30-Apr-19,15.55,15.84,15.31,15.72,132238703
29-Apr-19,15.54,15.60,15.21,15.46,58275410
26-Apr-19,15.41,15.53,15.26,15.44,69474742
25-Apr-19,14.92,15.37,14.81,15.37,144348423
24-Apr-19,15.32,15.32,14.80,14.95,96867565
23-Apr-19,15.64,15.69,15.15,15.21,121130815
22-Apr-19,15.26,15.55,15.16,15.44,154359641
18-Apr-19,15.09,15.58,15.01,15.19,126710378
17-Apr-19,15.21,15.32,14.67,14.96,150460021
16-Apr-19,15.30,15.40,15.03,15.18,73865639
15-Apr-19,15.45,15.46,15.06,15.30,89096384
12-Apr-19,15.38,15.54,14.91,15.25,171460870
11-Apr-19,15.40,15.67,15.04,15.55,119455980
10-Apr-19,15.76,15.83,15.40,15.40,99669391
09-Apr-19,16.10,16.18,15.55,15.69,179565553
08-Apr-19,16.72,16.79,16.04,16.09,103820545
05-Apr-19,16.87,17.04,16.50,16.70,64148416
04-Apr-19,16.52,16.93,16.40,16.71,65523354
03-Apr-19,16.90,16.95,16.51,16.51,117778220
02-Apr-19,17.12,17.19,16.52,16.78,73211113
01-Apr-19,16.89,17.12,16.63,17.01,129555546
29-Mar-19,16.43,16.90,16.07,16.77,176759921
28-Mar-19,15.83,16.30,15.32,16.17,203780414
27-Mar-19,16.39,16.53,15.79,15.79,224937894
26-Mar-19,16.78,16.83,16.50,16.55,185753054
25-Mar-19,17.00,17.26,16.26,16.49,159074380
22-Mar-19,17.85,17.90,16.79,16.79,287009233
21-Mar-19,19.30,19.35,17.91,18.27,372783025
20-Mar-19,19.75,19.78,19.35,19.35,93054725
19-Mar-19,19.73,19.86,19.50,19.84,118888173
18-Mar-19,19.93,19.93,19.53,19.59,91919726
15-Mar-19,19.58,19.77,19.31,19.73,87875659
14-Mar-19,19.75,19.84,19.55,19.62,42935757
13-Mar-19,19.78,20.10,19.60,19.84,85958742
12-Mar-19,20.18,20.21,19.61,19.80,64416939
11-Mar-19,19.80,20.43,19.71,20.28,74916278
08-Mar-19,19.34,19.85,19.00,19.80,66584553
07-Mar-19,19.45,19.51,19.11,19.36,59225708
06-Mar-19,19.57,19.84,19.36,19.51,45787125
01-Mar-19,19.90,19.96,19.60,19.67,78480052
28-Feb-19,19.67,20.07,19.45,19.91,147504664
27-Feb-19,19.15,19.82,18.98,19.81,121344452
26-Feb-19,19.05,19.44,19.03,19.26,69227825
25-Feb-19,19.50,19.63,18.97,19.03,69910242
22-Feb-19,19.36,19.49,19.03,19.43,100969711
21-Feb-19,19.52,19.64,19.09,19.22,53313092
20-Feb-19,19.80,19.97,19.34,19.38,82401799
19-Feb-19,19.78,19.92,19.61,19.84,97620259
18-Feb-19,19.45,19.78,19.31,19.75,51939547
15-Feb-19,19.89,19.98,19.41,19.51,69675459
14-Feb-19,19.68,19.90,19.13,19.90,86334646
13-Feb-19,20.00,20.24,19.32,19.51,158787187
12-Feb-19,20.73,20.73,19.51,19.92,234257571
11-Feb-19,20.29,20.70,20.03,20.57,46854588
08-Feb-19,20.01,20.50,19.86,20.43,55063119
07-Feb-19,20.15,20.55,19.96,20.21,73333537
06-Feb-19,20.33,20.65,20.03,20.10,147729701
05-Feb-19,20.60,20.80,20.33,20.70,78104204
04-Feb-19,20.55,20.79,20.22,20.63,72034783
01-Feb-19,20.95,21.32,20.32,20.57,163747516
31-Jan-19,20.70,21.07,20.38,21.07,119947593
30-Jan-19,20.70,20.82,20.29,20.57,66821730
29-Jan-19,20.50,20.89,20.45,20.67,113419372
28-Jan-19,20.46,20.65,20.22,20.43,139873105
24-Jan-19,20.06,20.46,19.90,20.46,102436236
23-Jan-19,19.61,20.01,19.49,20.00,102558106
22-Jan-19,19.90,19.94,19.31,19.52,97893459
21-Jan-19,20.27,20.39,19.71,19.97,55508994
18-Jan-19,20.50,20.76,20.22,20.43,84944907
17-Jan-19,20.41,20.64,20.23,20.47,84944907
16-Jan-19,20.37,20.46,20.19,20.38,84944907
15-Jan-19,20.37,20.58,20.22,20.35,84944907
14-Jan-19,20.50,20.65,20.14,20.49,84944907
11-Jan-19,20.78,20.78,20.37,20.50,84944907
10-Jan-19,20.84,20.95,20.53,20.78,84944907
09-Jan-19,20.03,20.98,20.01,20.80,84944907
08-Jan-19,19.98,20.25,19.80,20.01,84944907
07-Jan-19,19.63,20.12,19.58,19.98,84944907
04-Jan-19,19.53,19.68,19.11,19.41,84944907
03-Jan-19,19.73,19.74,19.31,19.66,84944907
02-Jan-19,19.70,19.90,19.38,19.72,84944907
28-Dec-18,19.37,19.75,19.19,19.70,84944907
27-Dec-18,18.86,19.17,18.82,19.16,84944907
26-Dec-18,19.00,19.22,18.82,19.06,84944907
21-Dec-18,19.19,19.28,18.92,19.28,84944907
20-Dec-18,19.35,19.46,18.86,19.05,84944907
19-Dec-18,19.37,19.50,19.02,19.12,84944907
18-Dec-18,19.51,19.65,19.14,19.24,84944907
17-Dec-18,19.76,19.89,19.36,19.45,84944907
14-Dec-18,19.74,20.11,19.62,19.86,84944907
13-Dec-18,19.78,20.02,19.50,19.95,84944907
12-Dec-18,19.58,20.13,19.47,19.80,84944907
11-Dec-18,19.25,19.87,18.97,19.38,84944907
10-Dec-18,19.48,19.56,18.91,18.97,84944907
07-Dec-18,19.81,19.94,19.35,19.47,84944907
06-Dec-18,19.40,19.91,19.36,19.81,84944907
05-Dec-18,19.60,19.89,19.51,19.78,84944907
04-Dec-18,19.77,19.88,19.13,19.57,84944907
03-Dec-18,19.99,19.99,19.52,19.77,84944907
30-Nov-18,19.77,19.99,19.58,19.71,84944907
29-Nov-18,19.40,20.00,19.36,19.98,84944907
28-Nov-18,18.33,19.70,18.33,19.68,84944907

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LAME4