Cotação atual, histórico e gráfico do papel: LAME4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | 0,44% | 0,09 | 20,47 | 20,41 | 20,23 | 20,64 | 110M | 16.247 |
| 16/01/2019 | 0,15% | 0,03 | 20,38 | 20,37 | 20,19 | 20,46 | 76M | 12.031 |
| 15/01/2019 | -0,68% | -0,14 | 20,35 | 20,37 | 20,22 | 20,58 | 56M | 7.939 |
| 14/01/2019 | -0,05% | -0,01 | 20,49 | 20,50 | 20,14 | 20,65 | 60M | 13.179 |
| 11/01/2019 | -1,35% | -0,28 | 20,50 | 20,78 | 20,37 | 20,78 | 78M | 12.145 |
| 10/01/2019 | -0,10% | -0,02 | 20,78 | 20,84 | 20,53 | 20,95 | 73M | 15.099 |
| 09/01/2019 | 3,95% | 0,79 | 20,80 | 20,03 | 20,01 | 20,98 | 148M | 29.630 |
| 08/01/2019 | 0,15% | 0,03 | 20,01 | 19,98 | 19,80 | 20,25 | 90M | 15.153 |
| 07/01/2019 | 2,94% | 0,57 | 19,98 | 19,63 | 19,58 | 20,12 | 115M | 20.630 |
| 04/01/2019 | -1,27% | -0,25 | 19,41 | 19,53 | 19,11 | 19,68 | 86M | 16.052 |
| 03/01/2019 | -0,30% | -0,06 | 19,66 | 19,73 | 19,31 | 19,74 | 100M | 22.354 |
| 02/01/2019 | 0,10% | 0,02 | 19,72 | 19,70 | 19,38 | 19,90 | 140M | 20.024 |
| 28/12/2018 | 2,82% | 0,54 | 19,70 | 19,37 | 19,19 | 19,75 | 81M | 16.229 |
| 27/12/2018 | 0,52% | 0,10 | 19,16 | 18,86 | 18,82 | 19,17 | 48M | 10.245 |
| 26/12/2018 | -1,14% | -0,22 | 19,06 | 19,00 | 18,82 | 19,22 | 51M | 13.436 |
| 21/12/2018 | 1,21% | 0,23 | 19,28 | 19,19 | 18,92 | 19,28 | 125M | 15.626 |
| 20/12/2018 | -0,37% | -0,07 | 19,05 | 19,35 | 18,86 | 19,46 | 66M | 12.796 |
| 19/12/2018 | -0,62% | -0,12 | 19,12 | 19,37 | 19,02 | 19,50 | 338M | 14.367 |
| 18/12/2018 | -1,08% | -0,21 | 19,24 | 19,51 | 19,14 | 19,65 | 98M | 12.857 |
| 17/12/2018 | -2,06% | -0,41 | 19,45 | 19,76 | 19,36 | 19,89 | 49M | 10.614 |
| 14/12/2018 | -0,45% | -0,09 | 19,86 | 19,74 | 19,62 | 20,11 | 37M | 6.572 |
| 13/12/2018 | 0,76% | 0,15 | 19,95 | 19,78 | 19,50 | 20,02 | 48M | 6.906 |
| 12/12/2018 | 2,17% | 0,42 | 19,80 | 19,58 | 19,47 | 20,13 | 134M | 20.073 |
| 11/12/2018 | 2,16% | 0,41 | 19,38 | 19,25 | 18,97 | 19,87 | 108M | 10.643 |
| 10/12/2018 | -2,57% | -0,50 | 18,97 | 19,48 | 18,91 | 19,56 | 48M | 10.111 |
| 07/12/2018 | -1,72% | -0,34 | 19,47 | 19,81 | 19,35 | 19,94 | 67M | 10.842 |
| 06/12/2018 | 0,15% | 0,03 | 19,81 | 19,40 | 19,36 | 19,91 | 60M | 9.829 |
| 05/12/2018 | 1,07% | 0,21 | 19,78 | 19,60 | 19,51 | 19,89 | 57M | 11.493 |
| 04/12/2018 | -1,01% | -0,20 | 19,57 | 19,77 | 19,13 | 19,88 | 88M | 18.547 |
| 03/12/2018 | 0,30% | 0,06 | 19,77 | 19,99 | 19,52 | 19,99 | 123M | 17.760 |
| 30/11/2018 | -1,35% | -0,27 | 19,71 | 19,77 | 19,58 | 19,99 | 132M | 19.439 |
| 29/11/2018 | 1,52% | 0,30 | 19,98 | 19,40 | 19,36 | 20,00 | 80M | 15.472 |
| 28/11/2018 | 6,44% | 1,19 | 19,68 | 18,33 | 18,33 | 19,70 | 166M | 27.255 |
| 27/11/2018 | 3,41% | 0,61 | 18,49 | 18,03 | 17,80 | 18,54 | 85M | 19.448 |
| 26/11/2018 | -1,00% | -0,18 | 17,88 | 18,18 | 17,61 | 18,45 | 71M | 14.871 |
| 23/11/2018 | -0,39% | -0,07 | 18,06 | 18,05 | 17,91 | 18,15 | 52M | 9.115 |
| 22/11/2018 | 1,17% | 0,21 | 18,13 | 17,80 | 17,80 | 18,13 | 29M | 4.921 |
| 21/11/2018 | 0,73% | 0,13 | 17,92 | 17,60 | 17,36 | 18,08 | 58M | 10.527 |
| 19/11/2018 | -1,39% | -0,25 | 17,79 | 17,87 | 17,54 | 17,96 | 45M | 10.436 |
Date,Open,High,Low,Close,Volume
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-19,20.41,20.64,20.23,20.47,110259254
16-Jan-19,20.37,20.46,20.19,20.38,76322028
15-Jan-19,20.37,20.58,20.22,20.35,55915330
14-Jan-19,20.50,20.65,20.14,20.49,59578887
11-Jan-19,20.78,20.78,20.37,20.50,77554403
10-Jan-19,20.84,20.95,20.53,20.78,72590053
09-Jan-19,20.03,20.98,20.01,20.80,147934111
08-Jan-19,19.98,20.25,19.80,20.01,89923908
07-Jan-19,19.63,20.12,19.58,19.98,115251072
04-Jan-19,19.53,19.68,19.11,19.41,85966410
03-Jan-19,19.73,19.74,19.31,19.66,99668270
02-Jan-19,19.70,19.90,19.38,19.72,140260603
28-Dec-18,19.37,19.75,19.19,19.70,81282544
27-Dec-18,18.86,19.17,18.82,19.16,47825032
26-Dec-18,19.00,19.22,18.82,19.06,51282632
21-Dec-18,19.19,19.28,18.92,19.28,125345823
20-Dec-18,19.35,19.46,18.86,19.05,66368192
19-Dec-18,19.37,19.50,19.02,19.12,337674085
18-Dec-18,19.51,19.65,19.14,19.24,97541955
17-Dec-18,19.76,19.89,19.36,19.45,49320568
14-Dec-18,19.74,20.11,19.62,19.86,37361381
13-Dec-18,19.78,20.02,19.50,19.95,48471013
12-Dec-18,19.58,20.13,19.47,19.80,134001478
11-Dec-18,19.25,19.87,18.97,19.38,107594578
10-Dec-18,19.48,19.56,18.91,18.97,48343315
07-Dec-18,19.81,19.94,19.35,19.47,67097719
06-Dec-18,19.40,19.91,19.36,19.81,60161959
05-Dec-18,19.60,19.89,19.51,19.78,56870926
04-Dec-18,19.77,19.88,19.13,19.57,87953809
03-Dec-18,19.99,19.99,19.52,19.77,123325773
30-Nov-18,19.77,19.99,19.58,19.71,132042968
29-Nov-18,19.40,20.00,19.36,19.98,80203311
28-Nov-18,18.33,19.70,18.33,19.68,165573090
27-Nov-18,18.03,18.54,17.80,18.49,85421580
26-Nov-18,18.18,18.45,17.61,17.88,70757230
23-Nov-18,18.05,18.15,17.91,18.06,52173292
22-Nov-18,17.80,18.13,17.80,18.13,28638739
21-Nov-18,17.60,18.08,17.36,17.92,58449385
19-Nov-18,17.87,17.96,17.54,17.79,45057705
16-Nov-18,17.90,18.05,17.72,18.04,45057705
14-Nov-18,17.77,17.91,17.36,17.85,45057705
13-Nov-18,17.29,17.79,17.13,17.57,45057705
12-Nov-18,17.17,17.47,17.06,17.29,45057705
09-Nov-18,17.11,17.41,16.92,17.26,45057705
08-Nov-18,17.80,17.83,16.90,17.11,45057705
07-Nov-18,17.70,17.94,17.33,17.60,45057705
06-Nov-18,17.95,17.95,17.49,17.64,45057705
05-Nov-18,18.39,18.45,17.96,18.00,45057705
01-Nov-18,18.78,18.98,17.79,18.40,45057705
31-Oct-18,18.35,18.80,18.20,18.80,45057705
30-Oct-18,17.60,18.32,17.36,18.32,45057705
29-Oct-18,18.40,18.70,17.09,17.35,45057705
26-Oct-18,17.50,17.70,17.18,17.53,45057705
25-Oct-18,17.24,17.83,17.17,17.40,45057705
24-Oct-18,17.45,17.82,17.06,17.16,45057705
23-Oct-18,17.34,17.68,17.14,17.45,45057705
22-Oct-18,17.63,17.90,17.36,17.60,45057705
19-Oct-18,17.99,18.12,17.42,17.54,45057705
18-Oct-18,17.78,17.93,17.65,17.79,45057705
17-Oct-18,17.65,18.13,17.54,17.94,45057705
16-Oct-18,17.42,17.80,17.27,17.80,45057705
15-Oct-18,17.58,17.65,17.01,17.20,45057705
11-Oct-18,17.37,17.59,16.81,17.13,45057705
10-Oct-18,17.75,17.86,17.10,17.20,45057705
09-Oct-18,17.98,18.17,17.64,17.95,45057705
08-Oct-18,18.28,18.62,17.39,17.99,45057705
05-Oct-18,17.23,17.50,16.82,17.05,45057705
04-Oct-18,16.56,17.22,16.15,17.10,45057705
03-Oct-18,17.05,17.15,16.59,16.87,45057705
02-Oct-18,15.99,16.22,15.90,15.98,45057705
01-Oct-18,15.87,15.93,15.22,15.50,45057705
28-Sep-18,15.67,16.08,15.54,15.87,45057705
*exoneração de responsabilidade