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
25/05/2020	1,58%	0,40	25,75	26,30	25,75	26,44	517M	31.280
22/05/2020	-5,59%	-1,50	25,35	26,54	25,17	26,89	439M	35.987
21/05/2020	0,04%	0,01	26,85	26,84	26,56	27,24	463M	51.730
20/05/2020	-3,49%	-0,97	26,84	27,82	26,61	28,08	255M	33.274
19/05/2020	3,42%	0,92	27,81	26,95	26,88	28,40	185M	27.637
18/05/2020	1,43%	0,38	26,89	27,48	26,54	27,73	199M	32.221

15/05/2020	-2,43%	-0,66	26,51	27,00	26,11	27,25	146M	20.799
14/05/2020	-0,15%	-0,04	27,17	26,90	26,21	27,30	310M	39.771
13/05/2020	3,78%	0,99	27,21	26,70	26,62	27,80	300M	40.553
12/05/2020	-0,19%	-0,05	26,22	26,30	26,04	27,20	177M	28.646
11/05/2020	-2,34%	-0,63	26,27	26,51	25,84	27,15	194M	34.717
08/05/2020	0,37%	0,10	26,90	27,69	25,70	27,86	248M	37.644
07/05/2020	-2,26%	-0,62	26,80	28,00	26,12	28,50	267M	40.407
06/05/2020	7,36%	1,88	27,42	25,97	25,89	27,69	284M	40.588
05/05/2020	1,11%	0,28	25,54	25,42	25,25	26,37	182M	30.237
04/05/2020	1,53%	0,38	25,26	24,00	23,80	25,61	159M	24.128
30/04/2020	-3,45%	-0,89	24,88	25,34	24,84	25,86	249M	27.910
29/04/2020	2,30%	0,58	25,77	25,82	25,19	26,14	148M	26.437
28/04/2020	4,96%	1,19	25,19	24,38	24,26	25,65	249M	40.496
27/04/2020	6,67%	1,50	24,00	23,63	23,50	24,36	219M	29.496
24/04/2020	-8,01%	-1,96	22,50	23,68	21,68	23,79	307M	52.655
23/04/2020	-2,82%	-0,71	24,46	25,65	23,69	25,89	207M	32.090
22/04/2020	9,39%	2,16	25,17	23,01	23,01	25,24	299M	40.737
20/04/2020	5,79%	1,26	23,01	21,40	21,08	23,48	216M	35.174
17/04/2020	-2,77%	-0,62	21,75	22,92	21,40	23,31	151M	26.221
16/04/2020	3,90%	0,84	22,37	21,94	21,94	22,89	253M	46.466
15/04/2020	2,43%	0,51	21,53	20,31	20,16	21,90	161M	28.271
14/04/2020	1,59%	0,33	21,02	21,14	21,00	21,85	116M	16.962
13/04/2020	-2,86%	-0,61	20,69	21,13	20,25	21,24	149M	22.938
09/04/2020	-2,70%	-0,59	21,30	22,00	21,08	22,76	191M	25.655
08/04/2020	6,99%	1,43	21,89	20,49	19,91	22,15	268M	34.620
07/04/2020	4,92%	0,96	20,46	20,57	20,02	21,86	257M	44.338
06/04/2020	11,81%	2,06	19,50	18,50	18,32	19,80	194M	32.684
03/04/2020	-5,98%	-1,11	17,44	18,50	17,16	18,71	199M	33.286
02/04/2020	3,34%	0,60	18,55	18,10	18,04	18,99	120M	22.650
01/04/2020	-0,28%	-0,05	17,95	17,54	16,89	18,19	138M	29.646
31/03/2020	-5,46%	-1,04	18,00	19,01	17,67	19,30	148M	25.164
30/03/2020	0,21%	0,04	19,04	19,06	18,87	20,19	163M	28.946
27/03/2020	-8,87%	-1,85	19,00	19,90	19,00	19,93	157M	28.250
26/03/2020	4,09%	0,82	20,85	20,45	20,28	21,66	197M	36.537
25/03/2020	3,84%	0,74	20,03	19,16	18,94	20,87	222M	35.329
24/03/2020	10,29%	1,80	19,29	18,89	18,57	21,21	219M	39.750
23/03/2020	-0,68%	-0,12	17,49	17,43	16,20	17,87	183M	37.346
20/03/2020	7,77%	1,27	17,61	17,21	16,83	18,92	298M	53.008
19/03/2020	1,05%	0,17	16,34	15,83	14,55	17,88	242M	46.812
18/03/2020	-12,12%	-2,23	16,17	16,59	14,39	17,57	233M	51.057
17/03/2020	5,20%	0,91	18,40	18,19	16,60	19,50	314M	64.152
16/03/2020	-18,54%	-3,98	17,49	17,99	16,57	19,25	243M	58.767
13/03/2020	21,03%	3,73	21,47	19,50	18,11	21,47	416M	72.957
12/03/2020	-18,06%	-3,91	17,74	18,00	16,50	19,12	149M	16.531
11/03/2020	-8,07%	-1,90	21,65	22,31	19,35	23,06	377M	40.499
10/03/2020	7,49%	1,64	23,55	22,75	22,02	23,76	270M	37.379
09/03/2020	-8,13%	-1,94	21,91	21,10	21,10	23,01	270M	39.939
06/03/2020	-8,06%	-2,09	23,85	24,89	23,32	24,95	311M	37.541
05/03/2020	-6,35%	-1,76	25,94	27,13	24,77	27,17	221M	32.400
04/03/2020	2,25%	0,61	27,70	28,01	27,08	28,10	179M	25.300
03/03/2020	1,65%	0,44	27,09	26,80	26,41	28,31	247M	34.828
02/03/2020	0,19%	0,05	26,65	26,50	25,54	27,12	178M	24.258
28/02/2020	2,19%	0,57	26,60	26,03	24,26	26,60	333M	37.574
27/02/2020	-2,69%	-0,72	26,03	26,04	25,62	27,10	228M	40.634
26/02/2020	-7,44%	-2,15	26,75	27,09	25,88	27,64	262M	42.492
21/02/2020	7,68%	2,06	28,90	27,00	27,00	29,40	390M	43.376
20/02/2020	-1,40%	-0,38	26,84	27,10	26,60	27,12	95M	13.608
19/02/2020	-0,29%	-0,08	27,22	27,02	26,87	27,44	113M	14.435
18/02/2020	-0,47%	-0,13	27,30	27,32	26,83	27,41	62M	10.315
17/02/2020	1,14%	0,31	27,43	27,25	26,97	27,91	98M	13.602
14/02/2020	-1,70%	-0,47	27,12	27,31	26,85	27,50	61M	10.262
13/02/2020	1,10%	0,30	27,59	26,91	26,62	27,63	88M	12.487
12/02/2020	0,66%	0,18	27,29	27,11	27,03	27,57	176M	14.577
11/02/2020	4,31%	1,12	27,11	26,25	25,89	27,23	150M	18.443
10/02/2020	-0,80%	-0,21	25,99	26,05	25,42	26,72	200M	25.001
07/02/2020	-1,84%	-0,49	26,20	26,50	25,83	26,65	163M	20.532
06/02/2020	-2,77%	-0,76	26,69	27,80	26,39	27,80	240M	31.892
05/02/2020	-1,26%	-0,35	27,45	28,00	27,35	28,25	180M	20.466
04/02/2020	1,83%	0,50	27,80	27,61	27,53	28,00	178M	20.388
03/02/2020	-0,91%	-0,25	27,30	27,55	27,30	27,77	125M	13.052
31/01/2020	-0,58%	-0,16	27,55	27,15	27,14	27,75	174M	17.624
30/01/2020	-2,43%	-0,69	27,71	28,00	26,92	28,13	273M	27.281
29/01/2020	-0,25%	-0,07	28,40	28,60	28,03	28,65	222M	15.667
28/01/2020	0,89%	0,25	28,47	28,65	28,12	28,71	134M	14.693
27/01/2020	-2,52%	-0,73	28,22	28,26	28,00	28,50	93M	12.536
24/01/2020	-0,38%	-0,11	28,95	29,06	28,63	29,17	210M	17.755
23/01/2020	1,89%	0,54	29,06	28,37	27,93	29,21	202M	18.308
22/01/2020	-1,69%	-0,49	28,52	29,32	28,26	29,32	108M	11.947
21/01/2020	0,00%	0,00	29,01	28,86	28,75	29,31	227M	12.592
20/01/2020	2,40%	0,68	29,01	28,16	27,93	29,15	124M	12.701
17/01/2020	1,72%	0,48	28,33	28,00	27,67	28,33	147M	14.006
16/01/2020	1,27%	0,35	27,85	27,90	27,42	28,10	163M	17.508
15/01/2020	-1,33%	-0,37	27,50	27,68	27,33	27,80	223M	19.927
14/01/2020	3,26%	0,88	27,87	27,11	27,10	28,12	201M	19.020
13/01/2020	1,96%	0,52	26,99	26,56	26,42	27,07	140M	16.884
10/01/2020	-0,19%	-0,05	26,47	26,65	26,20	26,77	149M	10.004
09/01/2020	2,71%	0,70	26,52	25,86	25,77	26,52	152M	14.556
08/01/2020	-0,73%	-0,19	25,82	26,03	25,50	26,12	83M	12.455
07/01/2020	-2,00%	-0,53	26,01	26,53	25,83	26,60	141M	13.955
06/01/2020	-1,15%	-0,31	26,54	26,77	26,04	26,92	216M	21.635
03/01/2020	0,19%	0,05	26,85	26,46	26,25	27,33	198M	16.502
02/01/2020	3,43%	0,89	26,80	26,00	25,95	26,80	124M	13.105
30/12/2019	-0,69%	-0,18	25,91	26,18	25,64	26,21	91M	11.873
27/12/2019	-2,10%	-0,56	26,09	26,80	25,84	26,80	139M	14.982
26/12/2019	0,95%	0,25	26,65	26,64	26,41	26,80	62M	9.870
23/12/2019	0,99%	0,26	26,40	26,45	26,21	26,69	88M	14.338
20/12/2019	1,12%	0,29	26,14	25,97	25,46	26,14	166M	13.652
19/12/2019	0,58%	0,15	25,85	25,59	25,38	25,88	143M	12.998
18/12/2019	-0,66%	-0,17	25,70	25,81	25,51	26,18	243M	18.447
17/12/2019	-2,38%	-0,63	25,87	26,52	25,60	26,52	143M	22.054
16/12/2019	-0,90%	-0,24	26,50	26,99	26,32	27,09	118M	17.448
13/12/2019	2,10%	0,55	26,74	26,42	26,26	26,89	197M	23.496
12/12/2019	6,03%	1,49	26,19	24,88	24,84	26,32	203M	29.219
11/12/2019	-0,60%	-0,15	24,70	24,78	24,50	24,83	119M	15.561
10/12/2019	-0,88%	-0,22	24,85	24,85	24,56	25,05	86M	12.384
09/12/2019	1,62%	0,40	25,07	24,52	24,35	25,07	169M	25.107
06/12/2019	7,07%	1,63	24,67	23,00	22,90	24,67	265M	32.455
05/12/2019	-0,35%	-0,08	23,04	23,12	22,86	23,16	83M	13.115
04/12/2019	0,52%	0,12	23,12	22,97	22,87	23,15	123M	13.870
03/12/2019	1,19%	0,27	23,00	22,83	22,56	23,29	219M	27.306
02/12/2019	2,02%	0,45	22,73	22,27	22,08	22,88	134M	19.949
29/11/2019	1,36%	0,30	22,28	21,96	21,86	22,32	144M	18.998
28/11/2019	3,14%	0,67	21,98	21,31	21,26	21,99	113M	18.941
27/11/2019	4,10%	0,84	21,31	20,47	20,38	21,31	130M	17.086
26/11/2019	-0,63%	-0,13	20,47	20,32	20,10	20,55	155M	11.650
25/11/2019	1,28%	0,26	20,60	20,34	20,10	20,65	73M	11.259
22/11/2019	-0,29%	-0,06	20,34	20,32	20,20	20,50	85M	13.378
21/11/2019	2,15%	0,43	20,40	19,96	19,94	20,50	97M	14.585
19/11/2019	1,47%	0,29	19,97	19,80	19,75	20,00	52M	7.135
18/11/2019	-1,55%	-0,31	19,68	20,25	19,67	20,26	51M	7.531
14/11/2019	2,20%	0,43	19,99	19,55	19,55	20,05	66M	11.362
13/11/2019	0,31%	0,06	19,56	19,46	19,20	19,82	92M	14.972
12/11/2019	-1,86%	-0,37	19,50	19,78	19,25	19,81	93M	18.972
11/11/2019	2,26%	0,44	19,87	19,30	19,11	19,98	115M	21.579
08/11/2019	-4,43%	-0,90	19,43	20,18	19,28	20,31	154M	25.003
07/11/2019	-0,78%	-0,16	20,33	20,52	20,16	20,58	42M	10.131
06/11/2019	2,30%	0,46	20,49	20,02	19,81	20,49	57M	11.669
05/11/2019	-	-	20,03	20,15	19,79	20,40	78M	10.066

Date,Open,High,Low,Close,Volume
25-May-20,26.30,26.44,25.75,25.75,517030083
22-May-20,26.54,26.89,25.17,25.35,439052873
21-May-20,26.84,27.24,26.56,26.85,462508777
20-May-20,27.82,28.08,26.61,26.84,254607283
19-May-20,26.95,28.40,26.88,27.81,184722164
18-May-20,27.48,27.73,26.54,26.89,199025506
15-May-20,27.00,27.25,26.11,26.51,145944933
14-May-20,26.90,27.30,26.21,27.17,309726396
13-May-20,26.70,27.80,26.62,27.21,299526023
12-May-20,26.30,27.20,26.04,26.22,177469680
11-May-20,26.51,27.15,25.84,26.27,193865469
08-May-20,27.69,27.86,25.70,26.90,247909057
07-May-20,28.00,28.50,26.12,26.80,267446620
06-May-20,25.97,27.69,25.89,27.42,284173482
05-May-20,25.42,26.37,25.25,25.54,182321533
04-May-20,24.00,25.61,23.80,25.26,158674251
30-Apr-20,25.34,25.86,24.84,24.88,249262070
29-Apr-20,25.82,26.14,25.19,25.77,147617798
28-Apr-20,24.38,25.65,24.26,25.19,249154931
27-Apr-20,23.63,24.36,23.50,24.00,218962741
24-Apr-20,23.68,23.79,21.68,22.50,306690796
23-Apr-20,25.65,25.89,23.69,24.46,206501585
22-Apr-20,23.01,25.24,23.01,25.17,299088986
20-Apr-20,21.40,23.48,21.08,23.01,215789000
17-Apr-20,22.92,23.31,21.40,21.75,151073500
16-Apr-20,21.94,22.89,21.94,22.37,252653098
15-Apr-20,20.31,21.90,20.16,21.53,161389569
14-Apr-20,21.14,21.85,21.00,21.02,116345980
13-Apr-20,21.13,21.24,20.25,20.69,149301500
09-Apr-20,22.00,22.76,21.08,21.30,190663869
08-Apr-20,20.49,22.15,19.91,21.89,267982339
07-Apr-20,20.57,21.86,20.02,20.46,256613281
06-Apr-20,18.50,19.80,18.32,19.50,193669973
03-Apr-20,18.50,18.71,17.16,17.44,199185341
02-Apr-20,18.10,18.99,18.04,18.55,119978029
01-Apr-20,17.54,18.19,16.89,17.95,137983056
31-Mar-20,19.01,19.30,17.67,18.00,148392537
30-Mar-20,19.06,20.19,18.87,19.04,163077131
27-Mar-20,19.90,19.93,19.00,19.00,157430285
26-Mar-20,20.45,21.66,20.28,20.85,196550488
25-Mar-20,19.16,20.87,18.94,20.03,222013353
24-Mar-20,18.89,21.21,18.57,19.29,219177552
23-Mar-20,17.43,17.87,16.20,17.49,182605316
20-Mar-20,17.21,18.92,16.83,17.61,297641881
19-Mar-20,15.83,17.88,14.55,16.34,242332206
18-Mar-20,16.59,17.57,14.39,16.17,232533445
17-Mar-20,18.19,19.50,16.60,18.40,313782252
16-Mar-20,17.99,19.25,16.57,17.49,242901676
13-Mar-20,19.50,21.47,18.11,21.47,415962739
12-Mar-20,18.00,19.12,16.50,17.74,149257063
11-Mar-20,22.31,23.06,19.35,21.65,377195821
10-Mar-20,22.75,23.76,22.02,23.55,269706956
09-Mar-20,21.10,23.01,21.10,21.91,269519663
06-Mar-20,24.89,24.95,23.32,23.85,311276510
05-Mar-20,27.13,27.17,24.77,25.94,220898097
04-Mar-20,28.01,28.10,27.08,27.70,179265414
03-Mar-20,26.80,28.31,26.41,27.09,247483180
02-Mar-20,26.50,27.12,25.54,26.65,177735090
28-Feb-20,26.03,26.60,24.26,26.60,333350811
27-Feb-20,26.04,27.10,25.62,26.03,228196698
26-Feb-20,27.09,27.64,25.88,26.75,262357095
21-Feb-20,27.00,29.40,27.00,28.90,389526286
20-Feb-20,27.10,27.12,26.60,26.84,94881642
19-Feb-20,27.02,27.44,26.87,27.22,112853752
18-Feb-20,27.32,27.41,26.83,27.30,61845079
17-Feb-20,27.25,27.91,26.97,27.43,97565358
14-Feb-20,27.31,27.50,26.85,27.12,61492839
13-Feb-20,26.91,27.63,26.62,27.59,87738412
12-Feb-20,27.11,27.57,27.03,27.29,176337857
11-Feb-20,26.25,27.23,25.89,27.11,150072361
10-Feb-20,26.05,26.72,25.42,25.99,200154773
07-Feb-20,26.50,26.65,25.83,26.20,163420986
06-Feb-20,27.80,27.80,26.39,26.69,240216010
05-Feb-20,28.00,28.25,27.35,27.45,179706317
04-Feb-20,27.61,28.00,27.53,27.80,177881056
03-Feb-20,27.55,27.77,27.30,27.30,124552036
31-Jan-20,27.15,27.75,27.14,27.55,174450608
30-Jan-20,28.00,28.13,26.92,27.71,272650590
29-Jan-20,28.60,28.65,28.03,28.40,222164575
28-Jan-20,28.65,28.71,28.12,28.47,133781336
27-Jan-20,28.26,28.50,28.00,28.22,93211388
24-Jan-20,29.06,29.17,28.63,28.95,210190322
23-Jan-20,28.37,29.21,27.93,29.06,202366030
22-Jan-20,29.32,29.32,28.26,28.52,107910691
21-Jan-20,28.86,29.31,28.75,29.01,226647500
20-Jan-20,28.16,29.15,27.93,29.01,123609243
17-Jan-20,28.00,28.33,27.67,28.33,147415316
16-Jan-20,27.90,28.10,27.42,27.85,163235946
15-Jan-20,27.68,27.80,27.33,27.50,222966305
14-Jan-20,27.11,28.12,27.10,27.87,200535642
13-Jan-20,26.56,27.07,26.42,26.99,140138335
10-Jan-20,26.65,26.77,26.20,26.47,149429999
09-Jan-20,25.86,26.52,25.77,26.52,151653234
08-Jan-20,26.03,26.12,25.50,25.82,83318089
07-Jan-20,26.53,26.60,25.83,26.01,141035268
06-Jan-20,26.77,26.92,26.04,26.54,215808804
03-Jan-20,26.46,27.33,26.25,26.85,197881789
02-Jan-20,26.00,26.80,25.95,26.80,124156969
30-Dec-19,26.18,26.21,25.64,25.91,91075318
27-Dec-19,26.80,26.80,25.84,26.09,139068663
26-Dec-19,26.64,26.80,26.41,26.65,62093237
23-Dec-19,26.45,26.69,26.21,26.40,88023734
20-Dec-19,25.97,26.14,25.46,26.14,166398619
19-Dec-19,25.59,25.88,25.38,25.85,143003927
18-Dec-19,25.81,26.18,25.51,25.70,243107676
17-Dec-19,26.52,26.52,25.60,25.87,142805610
16-Dec-19,26.99,27.09,26.32,26.50,118324894
13-Dec-19,26.42,26.89,26.26,26.74,196914821
12-Dec-19,24.88,26.32,24.84,26.19,202862767
11-Dec-19,24.78,24.83,24.50,24.70,118910966
10-Dec-19,24.85,25.05,24.56,24.85,86483050
09-Dec-19,24.52,25.07,24.35,25.07,169338067
06-Dec-19,23.00,24.67,22.90,24.67,265399347
05-Dec-19,23.12,23.16,22.86,23.04,83379045
04-Dec-19,22.97,23.15,22.87,23.12,123069546
03-Dec-19,22.83,23.29,22.56,23.00,218941586
02-Dec-19,22.27,22.88,22.08,22.73,134471618
29-Nov-19,21.96,22.32,21.86,22.28,143882582
28-Nov-19,21.31,21.99,21.26,21.98,113473269
27-Nov-19,20.47,21.31,20.38,21.31,129734442
26-Nov-19,20.32,20.55,20.10,20.47,154662784
25-Nov-19,20.34,20.65,20.10,20.60,72949991
22-Nov-19,20.32,20.50,20.20,20.34,85100546
21-Nov-19,19.96,20.50,19.94,20.40,97106016
19-Nov-19,19.80,20.00,19.75,19.97,52250079
18-Nov-19,20.25,20.26,19.67,19.68,50867441
14-Nov-19,19.55,20.05,19.55,19.99,65767919
13-Nov-19,19.46,19.82,19.20,19.56,92037511
12-Nov-19,19.78,19.81,19.25,19.50,92849862
11-Nov-19,19.30,19.98,19.11,19.87,115307060
08-Nov-19,20.18,20.31,19.28,19.43,154072803
07-Nov-19,20.52,20.58,20.16,20.33,42037937
06-Nov-19,20.02,20.49,19.81,20.49,56810807
05-Nov-19,20.15,20.40,19.79,20.03,78152536

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LAME4