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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações LAME4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
16/11/2018	1,06%	0,19	18,04	17,90	17,72	18,05	85M	20.602
14/11/2018	1,59%	0,28	17,85	17,77	17,36	17,91	113M	19.922
13/11/2018	1,62%	0,28	17,57	17,29	17,13	17,79	77M	15.083
12/11/2018	0,17%	0,03	17,29	17,17	17,06	17,47	39M	11.550
09/11/2018	0,88%	0,15	17,26	17,11	16,92	17,41	59M	10.849
08/11/2018	-2,78%	-0,49	17,11	17,80	16,90	17,83	90M	15.367
07/11/2018	-0,23%	-0,04	17,60	17,70	17,33	17,94	131M	16.391
06/11/2018	-2,00%	-0,36	17,64	17,95	17,49	17,95	143M	17.033
05/11/2018	-2,17%	-0,40	18,00	18,39	17,96	18,45	90M	18.983
01/11/2018	-2,13%	-0,40	18,40	18,78	17,79	18,98	308M	36.332
31/10/2018	2,62%	0,48	18,80	18,35	18,20	18,80	180M	29.951
30/10/2018	5,59%	0,97	18,32	17,60	17,36	18,32	87M	22.699
29/10/2018	-1,03%	-0,18	17,35	18,40	17,09	18,70	103M	19.669
26/10/2018	0,75%	0,13	17,53	17,50	17,18	17,70	85M	21.956
25/10/2018	1,40%	0,24	17,40	17,24	17,17	17,83	63M	17.574
24/10/2018	-1,66%	-0,29	17,16	17,45	17,06	17,82	57M	12.668
23/10/2018	-0,85%	-0,15	17,45	17,34	17,14	17,68	79M	20.604
22/10/2018	0,34%	0,06	17,60	17,63	17,36	17,90	102M	11.306
19/10/2018	-1,41%	-0,25	17,54	17,99	17,42	18,12	56M	9.839
18/10/2018	-0,84%	-0,15	17,79	17,78	17,65	17,93	30M	6.484
17/10/2018	0,79%	0,14	17,94	17,65	17,54	18,13	57M	9.595
16/10/2018	3,49%	0,60	17,80	17,42	17,27	17,80	84M	15.408
15/10/2018	0,41%	0,07	17,20	17,58	17,01	17,65	62M	10.125
11/10/2018	-0,41%	-0,07	17,13	17,37	16,81	17,59	53M	11.105
10/10/2018	-4,18%	-0,75	17,20	17,75	17,10	17,86	66M	14.512
09/10/2018	-0,22%	-0,04	17,95	17,98	17,64	18,17	113M	13.561
08/10/2018	5,51%	0,94	17,99	18,28	17,39	18,62	186M	30.846
05/10/2018	-0,29%	-0,05	17,05	17,23	16,82	17,50	120M	12.109
04/10/2018	1,36%	0,23	17,10	16,56	16,15	17,22	90M	13.832
03/10/2018	5,57%	0,89	16,87	17,05	16,59	17,15	197M	21.925
02/10/2018	3,10%	0,48	15,98	15,99	15,90	16,22	76M	18.110
01/10/2018	-2,33%	-0,37	15,50	15,87	15,22	15,93	45M	8.732
28/09/2018	-0,19%	-0,03	15,87	15,67	15,54	16,08	128M	16.749
27/09/2018	4,19%	0,64	15,90	15,35	15,35	15,95	87M	14.473
26/09/2018	0,53%	0,08	15,26	15,27	15,04	15,46	69M	14.597
25/09/2018	-0,33%	-0,05	15,18	14,95	14,80	15,21	63M	16.510
24/09/2018	-3,30%	-0,52	15,23	15,69	15,19	15,96	44M	9.426
21/09/2018	5,78%	0,86	15,75	15,04	14,96	15,86	88M	16.460

Date,Open,High,Low,Close,Volume
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-18,17.90,18.05,17.72,18.04,84685213
14-Nov-18,17.77,17.91,17.36,17.85,112786236
13-Nov-18,17.29,17.79,17.13,17.57,76600592
12-Nov-18,17.17,17.47,17.06,17.29,39014866
09-Nov-18,17.11,17.41,16.92,17.26,59300416
08-Nov-18,17.80,17.83,16.90,17.11,90046982
07-Nov-18,17.70,17.94,17.33,17.60,131118726
06-Nov-18,17.95,17.95,17.49,17.64,142556304
05-Nov-18,18.39,18.45,17.96,18.00,89720643
01-Nov-18,18.78,18.98,17.79,18.40,308103182
31-Oct-18,18.35,18.80,18.20,18.80,179962825
30-Oct-18,17.60,18.32,17.36,18.32,87241375
29-Oct-18,18.40,18.70,17.09,17.35,102572602
26-Oct-18,17.50,17.70,17.18,17.53,85232568
25-Oct-18,17.24,17.83,17.17,17.40,63267923
24-Oct-18,17.45,17.82,17.06,17.16,57327732
23-Oct-18,17.34,17.68,17.14,17.45,79248482
22-Oct-18,17.63,17.90,17.36,17.60,102314108
19-Oct-18,17.99,18.12,17.42,17.54,55816334
18-Oct-18,17.78,17.93,17.65,17.79,30067717
17-Oct-18,17.65,18.13,17.54,17.94,56774700
16-Oct-18,17.42,17.80,17.27,17.80,83852166
15-Oct-18,17.58,17.65,17.01,17.20,61802476
11-Oct-18,17.37,17.59,16.81,17.13,52712786
10-Oct-18,17.75,17.86,17.10,17.20,65931149
09-Oct-18,17.98,18.17,17.64,17.95,112966319
08-Oct-18,18.28,18.62,17.39,17.99,186245666
05-Oct-18,17.23,17.50,16.82,17.05,119568736
04-Oct-18,16.56,17.22,16.15,17.10,90141188
03-Oct-18,17.05,17.15,16.59,16.87,197021978
02-Oct-18,15.99,16.22,15.90,15.98,75889489
01-Oct-18,15.87,15.93,15.22,15.50,44518584
28-Sep-18,15.67,16.08,15.54,15.87,127612471
27-Sep-18,15.35,15.95,15.35,15.90,87190682
26-Sep-18,15.27,15.46,15.04,15.26,68831405
25-Sep-18,14.95,15.21,14.80,15.18,62896610
24-Sep-18,15.69,15.96,15.19,15.23,44438221
21-Sep-18,15.04,15.86,14.96,15.75,88120618
20-Sep-18,15.38,15.52,14.89,14.89,88120618
19-Sep-18,15.29,15.64,14.91,15.27,88120618
18-Sep-18,14.99,15.45,14.77,15.38,88120618
17-Sep-18,14.49,15.00,14.42,14.87,88120618
14-Sep-18,14.40,14.58,14.26,14.54,88120618
13-Sep-18,14.66,14.82,14.23,14.29,88120618
12-Sep-18,14.90,14.98,14.43,14.61,88120618
11-Sep-18,14.87,15.04,14.61,14.74,88120618
10-Sep-18,15.25,15.39,14.94,15.16,88120618
06-Sep-18,15.10,15.18,14.90,15.13,88120618
05-Sep-18,14.90,15.11,14.71,14.90,88120618
04-Sep-18,15.24,15.35,14.67,14.76,88120618
03-Sep-18,15.41,15.50,15.25,15.30,88120618
31-Aug-18,15.35,15.65,15.35,15.60,88120618
30-Aug-18,15.80,15.81,15.30,15.42,88120618
29-Aug-18,15.77,16.22,15.77,15.85,88120618
28-Aug-18,16.00,16.00,15.47,15.76,88120618
27-Aug-18,15.45,16.00,15.45,15.88,88120618
24-Aug-18,15.53,15.58,15.14,15.43,88120618
23-Aug-18,15.81,16.00,15.13,15.34,88120618
22-Aug-18,15.66,15.92,15.23,15.91,88120618
21-Aug-18,16.38,16.50,15.65,15.65,88120618
20-Aug-18,16.25,16.60,15.97,16.52,88120618
17-Aug-18,16.46,16.66,16.10,16.44,88120618
16-Aug-18,16.95,16.98,16.60,16.75,88120618
15-Aug-18,17.15,17.15,16.66,16.83,88120618
14-Aug-18,16.86,17.22,16.73,17.20,88120618
13-Aug-18,16.45,16.78,15.96,16.65,88120618
10-Aug-18,17.25,17.40,16.31,16.50,88120618
09-Aug-18,18.22,18.25,17.81,17.85,88120618
08-Aug-18,18.24,18.75,18.03,18.06,88120618
07-Aug-18,18.50,19.24,18.39,18.39,88120618
06-Aug-18,18.55,18.68,18.38,18.50,88120618

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LAME4