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
09/04/2021	-2,14%	-0,48	21,91	22,25	21,76	22,32	166M	17.913
08/04/2021	0,90%	0,20	22,39	22,21	22,15	22,79	152M	13.043
07/04/2021	-2,25%	-0,51	22,19	22,64	22,07	22,82	148M	21.063
06/04/2021	-0,61%	-0,14	22,70	22,83	22,40	23,00	148M	17.380
05/04/2021	1,96%	0,44	22,84	22,60	22,37	22,86	112M	14.112
01/04/2021	0,18%	0,04	22,40	22,37	22,21	22,82	146M	18.267
31/03/2021	-0,62%	-0,14	22,36	22,40	22,11	22,66	124M	18.243
30/03/2021	3,93%	0,85	22,50	21,62	21,54	22,74	260M	24.747
29/03/2021	0,23%	0,05	21,65	21,56	21,41	21,79	97M	10.097
26/03/2021	-0,74%	-0,16	21,60	21,79	21,37	22,26	177M	15.944
25/03/2021	1,49%	0,32	21,76	21,32	21,03	21,97	158M	14.753

24/03/2021	-2,50%	-0,55	21,44	22,07	21,22	22,11	147M	16.261
23/03/2021	-0,99%	-0,22	21,99	22,00	21,87	22,64	145M	18.208
22/03/2021	0,32%	0,07	22,21	22,03	21,88	22,53	145M	13.993
19/03/2021	2,03%	0,44	22,14	21,64	21,54	22,32	245M	18.691
18/03/2021	-4,19%	-0,95	21,70	22,33	21,31	22,54	351M	31.576
17/03/2021	1,30%	0,29	22,65	22,09	21,92	22,93	277M	29.666
16/03/2021	0,77%	0,17	22,36	22,24	21,95	22,54	257M	30.539
15/03/2021	2,40%	0,52	22,19	21,71	21,36	22,27	241M	24.158
12/03/2021	-3,56%	-0,80	21,67	22,33	21,56	22,34	409M	25.014
11/03/2021	2,28%	0,50	22,47	22,14	21,59	22,60	321M	32.375
10/03/2021	4,62%	0,97	21,97	21,19	20,91	22,13	421M	36.966
09/03/2021	-5,70%	-1,27	21,00	22,30	20,95	22,44	575M	46.499
08/03/2021	-6,90%	-1,65	22,27	23,68	21,90	23,68	580M	59.345
05/03/2021	-2,61%	-0,64	23,92	24,50	23,35	24,50	458M	37.330
04/03/2021	2,72%	0,65	24,56	24,11	24,03	25,20	369M	37.062
03/03/2021	-1,40%	-0,34	23,91	24,24	22,64	24,44	530M	50.003
02/03/2021	-1,74%	-0,43	24,25	24,23	23,37	24,79	340M	34.605
01/03/2021	-0,92%	-0,23	24,68	25,27	24,61	25,68	225M	21.424
26/02/2021	-4,12%	-1,07	24,91	26,10	24,70	26,31	340M	38.157
25/02/2021	-2,33%	-0,62	25,98	26,92	25,75	28,04	478M	49.141
24/02/2021	-2,31%	-0,63	26,60	27,30	26,25	27,41	313M	35.872
23/02/2021	-5,94%	-1,72	27,23	28,50	27,01	28,60	554M	49.449
22/02/2021	19,88%	4,80	28,95	27,10	25,83	29,26	1.795M	48.555
19/02/2021	1,39%	0,33	24,15	23,77	23,68	24,56	197M	20.114
18/02/2021	-2,38%	-0,58	23,82	24,22	23,63	24,31	212M	28.677
17/02/2021	-0,85%	-0,21	24,40	24,51	24,11	24,63	179M	14.758
12/02/2021	1,28%	0,31	24,61	24,24	24,18	24,74	218M	15.635
11/02/2021	2,02%	0,48	24,30	23,97	23,82	24,59	189M	17.382
10/02/2021	-1,85%	-0,45	23,82	24,27	23,68	24,28	367M	28.746
09/02/2021	-1,02%	-0,25	24,27	24,59	24,01	24,74	222M	18.472
08/02/2021	-1,13%	-0,28	24,52	24,80	24,27	24,96	143M	16.169
05/02/2021	-0,04%	-0,01	24,80	24,89	24,56	25,03	129M	13.733
04/02/2021	-1,74%	-0,44	24,81	25,27	24,45	25,42	218M	16.976
03/02/2021	0,00%	0,00	25,25	25,36	25,01	25,57	186M	16.698
02/02/2021	5,52%	1,32	25,25	24,28	24,14	25,63	430M	42.881
01/02/2021	-0,66%	-0,16	23,93	24,33	23,68	24,41	195M	24.529
29/01/2021	-3,06%	-0,76	24,09	24,60	24,00	24,74	157M	16.767
28/01/2021	1,84%	0,45	24,85	24,07	23,93	25,12	167M	18.645
27/01/2021	0,21%	0,05	24,40	24,12	24,10	25,00	220M	18.465
26/01/2021	-1,70%	-0,42	24,35	24,90	24,08	25,19	171M	20.724
22/01/2021	-2,06%	-0,52	24,77	24,80	24,33	25,50	220M	21.881
21/01/2021	-1,40%	-0,36	25,29	25,65	25,05	25,88	164M	16.844
20/01/2021	4,06%	1,00	25,65	24,76	24,57	25,82	394M	28.366
19/01/2021	1,15%	0,28	24,65	24,51	24,41	25,18	271M	20.135
18/01/2021	0,29%	0,07	24,37	24,59	24,20	24,76	194M	16.615
15/01/2021	1,33%	0,32	24,30	23,61	23,45	24,46	337M	17.664
14/01/2021	1,61%	0,38	23,98	23,61	23,48	24,30	202M	16.553
13/01/2021	-0,25%	-0,06	23,60	23,66	23,27	23,77	147M	13.323
12/01/2021	1,20%	0,28	23,66	23,41	23,16	23,83	179M	15.273
11/01/2021	-1,93%	-0,46	23,38	23,71	23,13	23,80	158M	18.311
08/01/2021	2,85%	0,66	23,84	23,35	23,20	24,16	242M	30.162
07/01/2021	-1,36%	-0,32	23,18	23,60	22,97	23,88	261M	34.269
06/01/2021	-5,74%	-1,43	23,50	24,84	23,44	24,84	298M	32.489
05/01/2021	-2,24%	-0,57	24,93	25,22	24,35	25,22	221M	32.517
04/01/2021	-3,00%	-0,79	25,50	26,46	25,27	26,61	195M	24.516
30/12/2020	0,31%	0,08	26,29	26,33	26,04	26,81	196M	19.242
29/12/2020	0,58%	0,15	26,21	26,21	26,00	26,50	260M	25.003
28/12/2020	3,58%	0,90	26,06	25,31	25,11	26,22	184M	18.733
23/12/2020	1,13%	0,28	25,16	24,93	24,88	25,37	119M	14.168
22/12/2020	-0,20%	-0,05	24,88	25,05	24,56	25,20	165M	20.102
21/12/2020	-2,35%	-0,60	24,93	24,91	24,42	25,50	464M	56.625
18/12/2020	-2,56%	-0,67	25,53	26,07	25,36	26,38	399M	28.822
17/12/2020	2,26%	0,58	26,20	25,60	25,29	26,20	296M	36.254
16/12/2020	1,39%	0,35	25,62	25,38	24,76	25,68	353M	44.298
15/12/2020	7,49%	1,76	25,27	23,70	23,25	25,28	372M	36.179
14/12/2020	-0,42%	-0,10	23,51	23,77	23,08	24,01	280M	30.034
11/12/2020	-5,48%	-1,37	23,61	24,62	23,61	25,65	488M	49.420
10/12/2020	2,63%	0,64	24,98	24,53	24,04	24,98	208M	25.226
09/12/2020	-4,32%	-1,10	24,34	25,44	24,30	25,77	248M	30.937
08/12/2020	0,00%	0,00	25,44	25,38	25,21	26,16	260M	28.837
07/12/2020	0,51%	0,13	25,44	25,40	24,94	25,82	310M	31.083
04/12/2020	7,02%	1,66	25,31	23,76	23,52	25,31	471M	39.742
03/12/2020	2,74%	0,63	23,65	23,10	22,96	23,76	231M	27.726
02/12/2020	0,13%	0,03	23,02	23,05	22,89	23,40	123M	14.009
01/12/2020	0,26%	0,06	22,99	23,50	22,86	23,52	202M	26.894
30/11/2020	-3,00%	-0,71	22,93	23,70	22,93	23,86	290M	27.513
27/11/2020	-0,25%	-0,06	23,64	23,71	23,45	24,03	123M	17.774
26/11/2020	0,21%	0,05	23,70	23,56	23,45	23,83	88M	11.783
25/11/2020	-0,25%	-0,06	23,65	23,74	23,56	24,15	102M	15.162
24/11/2020	0,04%	0,01	23,71	23,75	23,11	23,93	202M	35.286
23/11/2020	-1,37%	-0,33	23,70	24,25	23,53	24,35	171M	32.331
20/11/2020	-0,95%	-0,23	24,03	24,20	23,96	24,62	205M	36.581
19/11/2020	-0,53%	-0,13	24,26	24,37	23,71	24,52	378M	34.127
18/11/2020	2,18%	0,52	24,39	23,92	23,41	24,39	302M	24.487
17/11/2020	1,23%	0,29	23,87	23,59	23,59	24,22	346M	28.791
16/11/2020	-1,95%	-0,47	23,58	24,54	23,41	24,54	135M	20.493
13/11/2020	0,50%	0,12	24,05	24,11	23,63	24,32	126M	18.138
12/11/2020	-2,01%	-0,49	23,93	24,33	23,68	25,46	192M	27.228
11/11/2020	-2,75%	-0,69	24,42	25,08	24,34	25,40	241M	28.806
10/11/2020	-0,63%	-0,16	25,11	25,28	24,70	25,91	195M	25.105
09/11/2020	1,00%	0,25	25,27	26,00	24,67	26,00	317M	36.055
06/11/2020	-0,95%	-0,24	25,02	25,04	24,52	25,16	114M	14.414
05/11/2020	1,24%	0,31	25,26	25,48	24,84	25,65	210M	31.145
04/11/2020	4,96%	1,18	24,95	24,10	23,84	25,13	185M	25.978
03/11/2020	2,32%	0,54	23,77	23,65	23,18	24,00	433M	31.365
30/10/2020	-5,91%	-1,46	23,23	24,53	22,67	24,58	469M	45.666
29/10/2020	-0,12%	-0,03	24,69	24,30	24,15	25,06	170M	21.195
28/10/2020	-4,37%	-1,13	24,72	25,25	24,72	25,36	119M	12.764
27/10/2020	-1,07%	-0,28	25,85	26,14	25,54	26,28	123M	14.970
26/10/2020	0,93%	0,24	26,13	25,77	25,36	26,14	153M	15.304
23/10/2020	-0,50%	-0,13	25,89	26,08	25,67	26,47	232M	22.560
22/10/2020	-2,11%	-0,56	26,02	26,70	25,98	26,73	267M	32.099
21/10/2020	-2,99%	-0,82	26,58	27,40	26,47	27,55	263M	31.479
20/10/2020	-0,36%	-0,10	27,40	27,73	27,31	27,90	165M	19.388
19/10/2020	0,51%	0,14	27,50	27,56	27,32	28,04	146M	18.750
16/10/2020	-1,65%	-0,46	27,36	27,82	27,22	28,02	156M	20.441
15/10/2020	2,09%	0,57	27,82	26,89	26,52	28,44	295M	29.420
14/10/2020	-1,98%	-0,55	27,25	27,92	27,10	28,12	242M	30.228
13/10/2020	2,21%	0,60	27,80	27,33	27,31	28,08	172M	22.078
09/10/2020	-1,81%	-0,50	27,20	27,62	27,08	28,35	363M	31.174
08/10/2020	-0,11%	-0,03	27,70	28,00	27,38	28,00	242M	28.344
07/10/2020	-2,84%	-0,81	27,73	28,48	27,69	28,72	237M	30.591
06/10/2020	0,28%	0,08	28,54	28,79	28,34	29,00	227M	30.155
05/10/2020	-0,45%	-0,13	28,46	28,70	27,84	28,77	287M	32.039
02/10/2020	-2,52%	-0,74	28,59	29,09	28,25	29,22	289M	33.039
01/10/2020	3,31%	0,94	29,33	28,36	28,23	29,45	283M	30.576
30/09/2020	0,07%	0,02	28,39	28,51	28,14	28,84	246M	29.191
29/09/2020	2,05%	0,57	28,37	27,73	27,62	28,46	275M	33.442
28/09/2020	-4,27%	-1,24	27,80	29,43	27,78	29,57	279M	29.950
25/09/2020	0,55%	0,16	29,04	28,76	28,34	29,24	163M	17.932
24/09/2020	0,03%	0,01	28,88	29,00	28,71	29,44	209M	21.381
23/09/2020	-0,93%	-0,27	28,87	29,07	27,97	29,38	351M	33.669
22/09/2020	-	-	29,14	29,37	28,80	29,47	150M	19.378

Date,Open,High,Low,Close,Volume
09-Apr-21,22.25,22.32,21.76,21.91,166107965
08-Apr-21,22.21,22.79,22.15,22.39,152085197
07-Apr-21,22.64,22.82,22.07,22.19,147972117
06-Apr-21,22.83,23.00,22.40,22.70,148224717
05-Apr-21,22.60,22.86,22.37,22.84,111697018
01-Apr-21,22.37,22.82,22.21,22.40,146430830
31-Mar-21,22.40,22.66,22.11,22.36,124156943
30-Mar-21,21.62,22.74,21.54,22.50,260420672
29-Mar-21,21.56,21.79,21.41,21.65,97136455
26-Mar-21,21.79,22.26,21.37,21.60,176923788
25-Mar-21,21.32,21.97,21.03,21.76,157785718
24-Mar-21,22.07,22.11,21.22,21.44,146548990
23-Mar-21,22.00,22.64,21.87,21.99,145353958
22-Mar-21,22.03,22.53,21.88,22.21,144797108
19-Mar-21,21.64,22.32,21.54,22.14,244771175
18-Mar-21,22.33,22.54,21.31,21.70,350678372
17-Mar-21,22.09,22.93,21.92,22.65,277063858
16-Mar-21,22.24,22.54,21.95,22.36,257374228
15-Mar-21,21.71,22.27,21.36,22.19,240743801
12-Mar-21,22.33,22.34,21.56,21.67,409240933
11-Mar-21,22.14,22.60,21.59,22.47,320697004
10-Mar-21,21.19,22.13,20.91,21.97,420798442
09-Mar-21,22.30,22.44,20.95,21.00,575413956
08-Mar-21,23.68,23.68,21.90,22.27,580415139
05-Mar-21,24.50,24.50,23.35,23.92,458233094
04-Mar-21,24.11,25.20,24.03,24.56,368652443
03-Mar-21,24.24,24.44,22.64,23.91,529512388
02-Mar-21,24.23,24.79,23.37,24.25,339688897
01-Mar-21,25.27,25.68,24.61,24.68,225496949
26-Feb-21,26.10,26.31,24.70,24.91,339875018
25-Feb-21,26.92,28.04,25.75,25.98,478466233
24-Feb-21,27.30,27.41,26.25,26.60,313458143
23-Feb-21,28.50,28.60,27.01,27.23,553742205
22-Feb-21,27.10,29.26,25.83,28.95,1794914365
19-Feb-21,23.77,24.56,23.68,24.15,196627300
18-Feb-21,24.22,24.31,23.63,23.82,211606983
17-Feb-21,24.51,24.63,24.11,24.40,179092928
12-Feb-21,24.24,24.74,24.18,24.61,218155435
11-Feb-21,23.97,24.59,23.82,24.30,189348793
10-Feb-21,24.27,24.28,23.68,23.82,366635264
09-Feb-21,24.59,24.74,24.01,24.27,221570225
08-Feb-21,24.80,24.96,24.27,24.52,142663483
05-Feb-21,24.89,25.03,24.56,24.80,129082691
04-Feb-21,25.27,25.42,24.45,24.81,218215983
03-Feb-21,25.36,25.57,25.01,25.25,186332266
02-Feb-21,24.28,25.63,24.14,25.25,429529697
01-Feb-21,24.33,24.41,23.68,23.93,194805598
29-Jan-21,24.60,24.74,24.00,24.09,156529638
28-Jan-21,24.07,25.12,23.93,24.85,167132460
27-Jan-21,24.12,25.00,24.10,24.40,220121468
26-Jan-21,24.90,25.19,24.08,24.35,171462765
22-Jan-21,24.80,25.50,24.33,24.77,220284392
21-Jan-21,25.65,25.88,25.05,25.29,163754274
20-Jan-21,24.76,25.82,24.57,25.65,393800351
19-Jan-21,24.51,25.18,24.41,24.65,271151045
18-Jan-21,24.59,24.76,24.20,24.37,193955369
15-Jan-21,23.61,24.46,23.45,24.30,337055384
14-Jan-21,23.61,24.30,23.48,23.98,201908710
13-Jan-21,23.66,23.77,23.27,23.60,147447726
12-Jan-21,23.41,23.83,23.16,23.66,179345826
11-Jan-21,23.71,23.80,23.13,23.38,158435517
08-Jan-21,23.35,24.16,23.20,23.84,242250062
07-Jan-21,23.60,23.88,22.97,23.18,261156589
06-Jan-21,24.84,24.84,23.44,23.50,298119904
05-Jan-21,25.22,25.22,24.35,24.93,221380336
04-Jan-21,26.46,26.61,25.27,25.50,194624310
30-Dec-20,26.33,26.81,26.04,26.29,196272474
29-Dec-20,26.21,26.50,26.00,26.21,259802372
28-Dec-20,25.31,26.22,25.11,26.06,183583759
23-Dec-20,24.93,25.37,24.88,25.16,119124432
22-Dec-20,25.05,25.20,24.56,24.88,165229553
21-Dec-20,24.91,25.50,24.42,24.93,464066854
18-Dec-20,26.07,26.38,25.36,25.53,399225205
17-Dec-20,25.60,26.20,25.29,26.20,296346560
16-Dec-20,25.38,25.68,24.76,25.62,353325462
15-Dec-20,23.70,25.28,23.25,25.27,372139564
14-Dec-20,23.77,24.01,23.08,23.51,279806045
11-Dec-20,24.62,25.65,23.61,23.61,488030129
10-Dec-20,24.53,24.98,24.04,24.98,207974387
09-Dec-20,25.44,25.77,24.30,24.34,247975533
08-Dec-20,25.38,26.16,25.21,25.44,259538632
07-Dec-20,25.40,25.82,24.94,25.44,310478960
04-Dec-20,23.76,25.31,23.52,25.31,471448105
03-Dec-20,23.10,23.76,22.96,23.65,230891907
02-Dec-20,23.05,23.40,22.89,23.02,122833976
01-Dec-20,23.50,23.52,22.86,22.99,201766179
30-Nov-20,23.70,23.86,22.93,22.93,290005667
27-Nov-20,23.71,24.03,23.45,23.64,122826734
26-Nov-20,23.56,23.83,23.45,23.70,88010713
25-Nov-20,23.74,24.15,23.56,23.65,102407520
24-Nov-20,23.75,23.93,23.11,23.71,202202788
23-Nov-20,24.25,24.35,23.53,23.70,171187832
20-Nov-20,24.20,24.62,23.96,24.03,205400156
19-Nov-20,24.37,24.52,23.71,24.26,378083259
18-Nov-20,23.92,24.39,23.41,24.39,302078264
17-Nov-20,23.59,24.22,23.59,23.87,346328572
16-Nov-20,24.54,24.54,23.41,23.58,135334218
13-Nov-20,24.11,24.32,23.63,24.05,125955850
12-Nov-20,24.33,25.46,23.68,23.93,191810921
11-Nov-20,25.08,25.40,24.34,24.42,241022668
10-Nov-20,25.28,25.91,24.70,25.11,194929652
09-Nov-20,26.00,26.00,24.67,25.27,316977762
06-Nov-20,25.04,25.16,24.52,25.02,114288621
05-Nov-20,25.48,25.65,24.84,25.26,209618251
04-Nov-20,24.10,25.13,23.84,24.95,184631737
03-Nov-20,23.65,24.00,23.18,23.77,432502049
30-Oct-20,24.53,24.58,22.67,23.23,468682579
29-Oct-20,24.30,25.06,24.15,24.69,170219252
28-Oct-20,25.25,25.36,24.72,24.72,118764903
27-Oct-20,26.14,26.28,25.54,25.85,122555212
26-Oct-20,25.77,26.14,25.36,26.13,152987495
23-Oct-20,26.08,26.47,25.67,25.89,231701817
22-Oct-20,26.70,26.73,25.98,26.02,266564752
21-Oct-20,27.40,27.55,26.47,26.58,263207114
20-Oct-20,27.73,27.90,27.31,27.40,165016321
19-Oct-20,27.56,28.04,27.32,27.50,145500365
16-Oct-20,27.82,28.02,27.22,27.36,155606746
15-Oct-20,26.89,28.44,26.52,27.82,295430129
14-Oct-20,27.92,28.12,27.10,27.25,241866461
13-Oct-20,27.33,28.08,27.31,27.80,171688433
09-Oct-20,27.62,28.35,27.08,27.20,363413348
08-Oct-20,28.00,28.00,27.38,27.70,241798945
07-Oct-20,28.48,28.72,27.69,27.73,237431140
06-Oct-20,28.79,29.00,28.34,28.54,227427642
05-Oct-20,28.70,28.77,27.84,28.46,286807776
02-Oct-20,29.09,29.22,28.25,28.59,289455450
01-Oct-20,28.36,29.45,28.23,29.33,282623507
30-Sep-20,28.51,28.84,28.14,28.39,245534187
29-Sep-20,27.73,28.46,27.62,28.37,274858979
28-Sep-20,29.43,29.57,27.78,27.80,278559412
25-Sep-20,28.76,29.24,28.34,29.04,162748376
24-Sep-20,29.00,29.44,28.71,28.88,209083035
23-Sep-20,29.07,29.38,27.97,28.87,350687006
22-Sep-20,29.37,29.47,28.80,29.14,150492894

*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
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LAME4

cotações, gráficos e mais...