papéis
login
mais

Cotação atual, histórico e gráfico do papel: LAME4

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

empresa: lame4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/01/20210,21%0,0524,4024,1224,1025,00220M18.465
26/01/2021-1,70%-0,4224,3524,9024,0825,19171M20.724
22/01/2021-2,06%-0,5224,7724,8024,3325,50220M21.881
21/01/2021-1,40%-0,3625,2925,6525,0525,88164M16.844
20/01/20214,06%1,0025,6524,7624,5725,82394M28.366
19/01/20211,15%0,2824,6524,5124,4125,18271M20.135
18/01/20210,29%0,0724,3724,5924,2024,76194M16.615
15/01/20211,33%0,3224,3023,6123,4524,46337M17.664
14/01/20211,61%0,3823,9823,6123,4824,30202M16.553
13/01/2021-0,25%-0,0623,6023,6623,2723,77147M13.323
12/01/20211,20%0,2823,6623,4123,1623,83179M15.273
11/01/2021-1,93%-0,4623,3823,7123,1323,80158M18.311
08/01/20212,85%0,6623,8423,3523,2024,16242M30.162
07/01/2021-1,36%-0,3223,1823,6022,9723,88261M34.269
06/01/2021-5,74%-1,4323,5024,8423,4424,84298M32.489
05/01/2021-2,24%-0,5724,9325,2224,3525,22221M32.517
04/01/2021-3,00%-0,7925,5026,4625,2726,61195M24.516
30/12/20200,31%0,0826,2926,3326,0426,81196M19.242
29/12/20200,58%0,1526,2126,2126,0026,50260M25.003
28/12/20203,58%0,9026,0625,3125,1126,22184M18.733
23/12/20201,13%0,2825,1624,9324,8825,37119M14.168
22/12/2020-0,20%-0,0524,8825,0524,5625,20165M20.102
21/12/2020-2,35%-0,6024,9324,9124,4225,50464M56.625
18/12/2020-2,56%-0,6725,5326,0725,3626,38399M28.822
17/12/20202,26%0,5826,2025,6025,2926,20296M36.254
16/12/20201,39%0,3525,6225,3824,7625,68353M44.298
15/12/20207,49%1,7625,2723,7023,2525,28372M36.179
14/12/2020-0,42%-0,1023,5123,7723,0824,01280M30.034
11/12/2020-5,48%-1,3723,6124,6223,6125,65488M49.420
10/12/20202,63%0,6424,9824,5324,0424,98208M25.226
09/12/2020-4,32%-1,1024,3425,4424,3025,77248M30.937
08/12/20200,00%0,0025,4425,3825,2126,16260M28.837
07/12/20200,51%0,1325,4425,4024,9425,82310M31.083
04/12/20207,02%1,6625,3123,7623,5225,31471M39.742
03/12/20202,74%0,6323,6523,1022,9623,76231M27.726
02/12/20200,13%0,0323,0223,0522,8923,40123M14.009
01/12/20200,26%0,0622,9923,5022,8623,52202M26.894
30/11/2020-3,00%-0,7122,9323,7022,9323,86290M27.513
27/11/2020-0,25%-0,0623,6423,7123,4524,03123M17.774
26/11/20200,21%0,0523,7023,5623,4523,8388M11.783
25/11/2020-0,25%-0,0623,6523,7423,5624,15102M15.162
24/11/20200,04%0,0123,7123,7523,1123,93202M35.286
23/11/2020-1,37%-0,3323,7024,2523,5324,35171M32.331
20/11/2020-0,95%-0,2324,0324,2023,9624,62205M36.581
19/11/2020-0,53%-0,1324,2624,3723,7124,52378M34.127
18/11/20202,18%0,5224,3923,9223,4124,39302M24.487
17/11/20201,23%0,2923,8723,5923,5924,22346M28.791
16/11/2020-1,95%-0,4723,5824,5423,4124,54135M20.493
13/11/20200,50%0,1224,0524,1123,6324,32126M18.138
12/11/2020-2,01%-0,4923,9324,3323,6825,46192M27.228
11/11/2020-2,75%-0,6924,4225,0824,3425,40241M28.806
10/11/2020-0,63%-0,1625,1125,2824,7025,91195M25.105
09/11/20201,00%0,2525,2726,0024,6726,00317M36.055
06/11/2020-0,95%-0,2425,0225,0424,5225,16114M14.414
05/11/20201,24%0,3125,2625,4824,8425,65210M31.145
04/11/20204,96%1,1824,9524,1023,8425,13185M25.978
03/11/20202,32%0,5423,7723,6523,1824,00433M31.365
30/10/2020-5,91%-1,4623,2324,5322,6724,58469M45.666
29/10/2020-0,12%-0,0324,6924,3024,1525,06170M21.195
28/10/2020-4,37%-1,1324,7225,2524,7225,36119M12.764
27/10/2020-1,07%-0,2825,8526,1425,5426,28123M14.970
26/10/20200,93%0,2426,1325,7725,3626,14153M15.304
23/10/2020-0,50%-0,1325,8926,0825,6726,47232M22.560
22/10/2020-2,11%-0,5626,0226,7025,9826,73267M32.099
21/10/2020-2,99%-0,8226,5827,4026,4727,55263M31.479
20/10/2020-0,36%-0,1027,4027,7327,3127,90165M19.388
19/10/20200,51%0,1427,5027,5627,3228,04146M18.750
16/10/2020-1,65%-0,4627,3627,8227,2228,02156M20.441
15/10/20202,09%0,5727,8226,8926,5228,44295M29.420
14/10/2020-1,98%-0,5527,2527,9227,1028,12242M30.228
13/10/20202,21%0,6027,8027,3327,3128,08172M22.078
09/10/2020-1,81%-0,5027,2027,6227,0828,35363M31.174
08/10/2020-0,11%-0,0327,7028,0027,3828,00242M28.344
07/10/2020-2,84%-0,8127,7328,4827,6928,72237M30.591
06/10/20200,28%0,0828,5428,7928,3429,00227M30.155
05/10/2020-0,45%-0,1328,4628,7027,8428,77287M32.039
02/10/2020-2,52%-0,7428,5929,0928,2529,22289M33.039
01/10/20203,31%0,9429,3328,3628,2329,45283M30.576
30/09/20200,07%0,0228,3928,5128,1428,84246M29.191
29/09/20202,05%0,5728,3727,7327,6228,46275M33.442
28/09/2020-4,27%-1,2427,8029,4327,7829,57279M29.950
25/09/20200,55%0,1629,0428,7628,3429,24163M17.932
24/09/20200,03%0,0128,8829,0028,7129,44209M21.381
23/09/2020-0,93%-0,2728,8729,0727,9729,38351M33.669
22/09/2020-1,19%-0,3529,1429,3728,8029,47150M19.378
21/09/20200,31%0,0929,4928,8328,5129,88168M24.023
18/09/2020-2,36%-0,7129,4029,9029,0530,35251M28.966
17/09/2020-2,49%-0,7730,1130,5029,9630,67161M21.325
16/09/2020-1,22%-0,3830,8831,2730,7731,38148M21.067
15/09/20200,35%0,1131,2631,3030,6231,34123M16.006
14/09/20205,63%1,6631,1529,8929,7831,49282M31.113
11/09/2020-2,19%-0,6629,4930,0629,2630,58162M22.769
10/09/2020-2,46%-0,7630,1531,0229,9231,33302M21.629
09/09/2020-0,19%-0,0630,9131,3130,3431,41204M24.182
08/09/20200,42%0,1330,9730,0230,0231,46237M27.681
04/09/2020-0,06%-0,0230,8430,9529,4131,23288M34.463
03/09/2020-5,22%-1,7030,8632,5730,5132,66341M39.086
02/09/2020-1,33%-0,4432,5633,0032,2533,13128M15.364
01/09/20202,26%0,7333,0032,5032,3733,04258M35.700
31/08/2020-2,83%-0,9432,2732,7932,2532,99367M26.863
28/08/20202,63%0,8533,2132,4932,1333,21207M28.805
27/08/20200,75%0,2432,3632,3531,6032,60217M21.805
26/08/2020-2,67%-0,8832,1232,8131,7633,22288M30.880
25/08/20200,61%0,2033,0032,9632,5533,32172M17.928
24/08/2020-0,67%-0,2232,8033,3532,5533,48204M20.534
21/08/20200,12%0,0433,0232,7832,2133,16194M19.401
20/08/20200,70%0,2332,9831,8731,8633,23241M26.595
19/08/2020-2,76%-0,9332,7533,7532,4533,98306M28.483
18/08/20201,69%0,5633,6833,6733,6034,18439M31.434
17/08/2020-3,27%-1,1233,1233,7732,8134,09441M32.516
14/08/2020-3,00%-1,0634,2435,0032,7835,00574M48.097
13/08/20200,46%0,1635,3035,1234,8036,17323M32.456
12/08/20201,36%0,4735,1435,0034,1335,14525M29.048
11/08/20202,03%0,6934,6734,3634,0835,15468M32.678
10/08/2020-1,48%-0,5133,9834,3132,7634,52382M37.909
07/08/2020-0,17%-0,0634,4934,2433,9134,60261M19.260
06/08/20201,05%0,3634,5534,2333,9834,55184M19.677
05/08/20200,26%0,0934,1934,4133,9034,99216M22.609
04/08/2020-0,84%-0,2934,1034,0533,6334,66284M27.762
03/08/20200,85%0,2934,3934,2533,3234,49368M36.506
31/07/2020-2,63%-0,9234,1035,1234,0235,30312M28.877
30/07/20200,57%0,2035,0234,2834,0635,02253M22.807
29/07/20200,29%0,1034,8234,8034,4135,18365M26.269
28/07/2020-1,00%-0,3534,7234,8634,4035,28293M22.954
27/07/2020-1,29%-0,4635,0735,6634,7836,09476M31.671
24/07/2020-0,64%-0,2335,5335,5634,5135,74260M26.127
23/07/2020-2,30%-0,8435,7636,5435,0036,87319M28.565
22/07/20202,69%0,9636,6035,7035,3036,73390M34.524
21/07/20200,88%0,3135,6435,9034,7236,23389M33.030
20/07/2020-0,20%-0,0735,3335,7435,2336,35687M43.317
17/07/20201,96%0,6835,4035,0634,8736,111.035M61.661
16/07/2020-1,64%-0,5834,7234,9134,3535,19620M34.251
15/07/20201,88%0,6535,3034,8534,0235,47764M52.007
14/07/2020--34,6534,3533,7734,94299M25.807


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito