Cotação atual, histórico e gráfico do papel: LAME4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 0,09% | 0,02 | 21,13 | 21,26 | 20,95 | 21,29 | 32M | 6.654 |
| 17/10/2019 | -0,94% | -0,20 | 21,11 | 21,31 | 21,10 | 21,59 | 51M | 9.101 |
| 16/10/2019 | 0,57% | 0,12 | 21,31 | 21,10 | 20,81 | 21,42 | 70M | 11.587 |
| 15/10/2019 | 1,39% | 0,29 | 21,19 | 20,99 | 20,74 | 21,29 | 58M | 9.514 |
| 14/10/2019 | 1,51% | 0,31 | 20,90 | 20,50 | 20,40 | 21,18 | 89M | 16.550 |
| 11/10/2019 | 4,57% | 0,90 | 20,59 | 19,86 | 19,70 | 20,60 | 101M | 19.899 |
| 10/10/2019 | -0,35% | -0,07 | 19,69 | 19,79 | 19,46 | 19,87 | 35M | 6.015 |
| 09/10/2019 | 2,65% | 0,51 | 19,76 | 19,40 | 19,31 | 19,79 | 48M | 9.152 |
| 08/10/2019 | -1,58% | -0,31 | 19,25 | 19,62 | 19,14 | 19,83 | 43M | 8.990 |
| 07/10/2019 | -1,11% | -0,22 | 19,56 | 19,57 | 19,40 | 19,82 | 55M | 10.111 |
| 04/10/2019 | 3,13% | 0,60 | 19,78 | 19,23 | 19,00 | 19,80 | 57M | 12.687 |
| 03/10/2019 | -1,24% | -0,24 | 19,18 | 19,30 | 18,84 | 19,43 | 124M | 16.828 |
| 02/10/2019 | -1,52% | -0,30 | 19,42 | 19,63 | 19,20 | 19,66 | 84M | 18.467 |
| 01/10/2019 | -1,20% | -0,24 | 19,72 | 19,98 | 19,63 | 20,00 | 58M | 10.696 |
| 30/09/2019 | 0,35% | 0,07 | 19,96 | 19,89 | 19,79 | 20,10 | 82M | 8.789 |
| 27/09/2019 | -0,65% | -0,13 | 19,89 | 20,02 | 19,77 | 20,04 | 39M | 7.243 |
| 26/09/2019 | -0,10% | -0,02 | 20,02 | 19,96 | 19,87 | 20,17 | 39M | 7.612 |
| 25/09/2019 | 1,11% | 0,22 | 20,04 | 19,81 | 19,65 | 20,04 | 104M | 13.614 |
| 24/09/2019 | 1,38% | 0,27 | 19,82 | 19,70 | 19,52 | 19,99 | 95M | 16.547 |
| 23/09/2019 | -0,76% | -0,15 | 19,55 | 19,60 | 19,44 | 19,68 | 37M | 6.027 |
| 20/09/2019 | 0,15% | 0,03 | 19,70 | 19,77 | 19,44 | 19,84 | 128M | 13.561 |
| 19/09/2019 | 2,72% | 0,52 | 19,67 | 19,41 | 19,36 | 19,80 | 117M | 13.157 |
| 18/09/2019 | 0,00% | 0,00 | 19,15 | 19,08 | 18,96 | 19,31 | 68M | 9.716 |
| 17/09/2019 | 2,52% | 0,47 | 19,15 | 18,45 | 18,45 | 19,15 | 60M | 10.538 |
| 16/09/2019 | 1,30% | 0,24 | 18,68 | 18,44 | 18,08 | 18,80 | 37M | 6.986 |
| 13/09/2019 | -2,23% | -0,42 | 18,44 | 18,77 | 18,37 | 18,85 | 57M | 8.252 |
| 12/09/2019 | 0,37% | 0,07 | 18,86 | 18,93 | 18,65 | 19,06 | 57M | 9.072 |
| 11/09/2019 | 5,21% | 0,93 | 18,79 | 18,16 | 18,03 | 18,97 | 91M | 18.047 |
| 10/09/2019 | -3,20% | -0,59 | 17,86 | 17,84 | 17,73 | 18,18 | 134M | 28.825 |
| 09/09/2019 | -1,60% | -0,30 | 18,45 | 18,81 | 18,35 | 19,07 | 63M | 13.703 |
| 06/09/2019 | -1,21% | -0,23 | 18,75 | 18,97 | 18,67 | 19,17 | 51M | 9.460 |
| 05/09/2019 | -0,32% | -0,06 | 18,98 | 19,10 | 18,93 | 19,36 | 71M | 10.288 |
| 04/09/2019 | 2,20% | 0,41 | 19,04 | 18,95 | 18,77 | 19,15 | 76M | 13.028 |
| 03/09/2019 | 0,16% | 0,03 | 18,63 | 18,66 | 18,46 | 19,27 | 104M | 17.773 |
| 02/09/2019 | -0,69% | -0,13 | 18,60 | 18,73 | 18,52 | 18,89 | 59M | 10.847 |
| 30/08/2019 | 4,00% | 0,72 | 18,73 | 18,41 | 18,30 | 18,91 | 180M | 21.343 |
| 29/08/2019 | 4,53% | 0,78 | 18,01 | 17,33 | 17,11 | 18,12 | 80M | 18.973 |
| 28/08/2019 | 1,65% | 0,28 | 17,23 | 16,89 | 16,75 | 17,25 | 43M | 10.724 |
| 27/08/2019 | 2,11% | 0,35 | 16,95 | 16,80 | 16,41 | 17,07 | 119M | 18.425 |
| 26/08/2019 | -0,30% | -0,05 | 16,60 | 16,82 | 16,51 | 17,09 | 73M | 19.482 |
| 23/08/2019 | -3,42% | -0,59 | 16,65 | 17,07 | 16,62 | 17,35 | 76M | 19.260 |
| 22/08/2019 | -3,09% | -0,55 | 17,24 | 17,80 | 17,24 | 17,86 | 63M | 14.910 |
| 21/08/2019 | -0,45% | -0,08 | 17,79 | 18,10 | 17,63 | 18,28 | 83M | 15.688 |
| 20/08/2019 | 0,68% | 0,12 | 17,87 | 17,40 | 17,02 | 18,17 | 152M | 21.999 |
| 19/08/2019 | -1,28% | -0,23 | 17,75 | 18,20 | 17,55 | 18,38 | 71M | 16.908 |
| 16/08/2019 | 1,99% | 0,35 | 17,98 | 17,90 | 17,43 | 18,12 | 74M | 15.445 |
| 15/08/2019 | -1,29% | -0,23 | 17,63 | 17,81 | 17,41 | 18,27 | 89M | 18.068 |
| 14/08/2019 | -4,29% | -0,80 | 17,86 | 18,55 | 17,84 | 18,55 | 173M | 39.915 |
| 13/08/2019 | 0,05% | 0,01 | 18,66 | 18,36 | 18,36 | 19,05 | 105M | 14.562 |
| 12/08/2019 | -2,81% | -0,54 | 18,65 | 18,87 | 18,54 | 19,06 | 86M | 20.042 |
| 09/08/2019 | 6,61% | 1,19 | 19,19 | 18,15 | 18,15 | 19,46 | 250M | 39.875 |
| 08/08/2019 | 0,50% | 0,09 | 18,00 | 17,91 | 17,82 | 18,15 | 128M | 18.914 |
| 07/08/2019 | -2,40% | -0,44 | 17,91 | 17,92 | 17,56 | 18,08 | 94M | 18.641 |
| 06/08/2019 | 0,82% | 0,15 | 18,35 | 18,29 | 17,84 | 18,39 | 107M | 22.246 |
| 05/08/2019 | -3,91% | -0,74 | 18,20 | 18,45 | 18,08 | 18,59 | 72M | 15.801 |
| 02/08/2019 | 0,42% | 0,08 | 18,94 | 18,90 | 18,44 | 19,07 | 89M | 14.275 |
| 01/08/2019 | 3,91% | 0,71 | 18,86 | 18,30 | 18,20 | 19,12 | 253M | 36.279 |
| 31/07/2019 | 4,13% | 0,72 | 18,15 | 18,09 | 17,76 | 18,25 | 192M | 26.934 |
| 30/07/2019 | -0,40% | -0,07 | 17,43 | 17,33 | 17,30 | 17,57 | 39M | 8.430 |
| 29/07/2019 | 1,69% | 0,29 | 17,50 | 17,08 | 17,08 | 17,50 | 56M | 11.453 |
| 26/07/2019 | 2,08% | 0,35 | 17,21 | 16,87 | 16,82 | 17,33 | 58M | 12.997 |
| 25/07/2019 | -0,12% | -0,02 | 16,86 | 16,90 | 16,65 | 16,99 | 48M | 12.844 |
| 24/07/2019 | 0,66% | 0,11 | 16,88 | 16,89 | 16,79 | 17,07 | 42M | 11.245 |
| 23/07/2019 | -1,47% | -0,25 | 16,77 | 16,90 | 16,72 | 17,07 | 52M | 9.538 |
| 22/07/2019 | -0,87% | -0,15 | 17,02 | 17,14 | 16,71 | 17,31 | 65M | 15.848 |
| 19/07/2019 | -1,89% | -0,33 | 17,17 | 17,52 | 17,07 | 17,61 | 68M | 10.215 |
| 18/07/2019 | 2,58% | 0,44 | 17,50 | 17,12 | 17,12 | 17,50 | 115M | 15.162 |
| 17/07/2019 | 3,65% | 0,60 | 17,06 | 16,81 | 16,58 | 17,09 | 75M | 13.619 |
| 16/07/2019 | -2,02% | -0,34 | 16,46 | 16,83 | 16,45 | 16,84 | 55M | 12.712 |
| 15/07/2019 | -1,23% | -0,21 | 16,80 | 17,00 | 16,66 | 17,12 | 61M | 10.393 |
| 12/07/2019 | -1,39% | -0,24 | 17,01 | 17,40 | 16,96 | 17,48 | 85M | 15.282 |
| 11/07/2019 | -0,75% | -0,13 | 17,25 | 17,38 | 17,11 | 17,58 | 96M | 15.485 |
| 10/07/2019 | 4,13% | 0,69 | 17,38 | 16,81 | 16,80 | 17,39 | 149M | 25.547 |
| 08/07/2019 | 0,42% | 0,07 | 16,69 | 16,62 | 16,45 | 16,70 | 55M | 10.417 |
| 05/07/2019 | 1,47% | 0,24 | 16,62 | 16,40 | 16,24 | 16,73 | 54M | 11.231 |
| 04/07/2019 | 3,02% | 0,48 | 16,38 | 16,05 | 15,98 | 16,50 | 73M | 17.032 |
| 03/07/2019 | 0,00% | 0,00 | 15,90 | 15,91 | 15,62 | 16,06 | 66M | 10.703 |
| 02/07/2019 | -0,62% | -0,10 | 15,90 | 16,06 | 15,72 | 16,14 | 53M | 11.081 |
| 01/07/2019 | -2,85% | -0,47 | 16,00 | 16,60 | 16,00 | 16,65 | 93M | 24.742 |
| 28/06/2019 | 0,49% | 0,08 | 16,47 | 16,55 | 16,41 | 16,63 | 48M | 9.854 |
| 27/06/2019 | 0,43% | 0,07 | 16,39 | 16,12 | 15,98 | 16,44 | 48M | 10.454 |
| 26/06/2019 | 1,24% | 0,20 | 16,32 | 16,25 | 16,14 | 16,44 | 43M | 6.727 |
| 25/06/2019 | -2,60% | -0,43 | 16,12 | 16,71 | 16,10 | 16,73 | 54M | 12.786 |
| 24/06/2019 | -0,12% | -0,02 | 16,55 | 16,58 | 16,46 | 16,80 | 73M | 14.357 |
| 21/06/2019 | 2,28% | 0,37 | 16,57 | 16,24 | 16,24 | 16,57 | 89M | 15.541 |
| 19/06/2019 | 1,38% | 0,22 | 16,20 | 16,01 | 15,78 | 16,24 | 76M | 16.079 |
| 18/06/2019 | 0,50% | 0,08 | 15,98 | 15,96 | 15,91 | 16,14 | 51M | 11.772 |
| 17/06/2019 | -1,12% | -0,18 | 15,90 | 16,05 | 15,90 | 16,19 | 50M | 10.867 |
| 14/06/2019 | -0,06% | -0,01 | 16,08 | 16,04 | 15,74 | 16,19 | 52M | 9.401 |
| 13/06/2019 | 1,96% | 0,31 | 16,09 | 15,90 | 15,90 | 16,29 | 62M | 12.667 |
| 12/06/2019 | -1,93% | -0,31 | 15,78 | 16,03 | 15,72 | 16,04 | 58M | 11.211 |
| 11/06/2019 | -0,86% | -0,14 | 16,09 | 16,27 | 15,96 | 16,34 | 51M | 9.862 |
| 10/06/2019 | 2,08% | 0,33 | 16,23 | 15,85 | 15,80 | 16,25 | 35M | 7.989 |
| 07/06/2019 | 2,38% | 0,37 | 15,90 | 15,60 | 15,45 | 16,05 | 40M | 8.591 |
| 06/06/2019 | 0,58% | 0,09 | 15,53 | 15,60 | 15,31 | 15,75 | 36M | 8.249 |
| 05/06/2019 | -2,59% | -0,41 | 15,44 | 15,90 | 15,37 | 16,14 | 55M | 10.381 |
| 04/06/2019 | 0,83% | 0,13 | 15,85 | 15,80 | 15,65 | 15,94 | 38M | 8.983 |
| 03/06/2019 | -2,60% | -0,42 | 15,72 | 16,20 | 15,57 | 16,37 | 74M | 18.038 |
| 31/05/2019 | -1,71% | -0,28 | 16,14 | 16,38 | 15,93 | 16,53 | 97M | 17.139 |
| 30/05/2019 | 1,48% | 0,24 | 16,42 | 16,21 | 15,97 | 16,49 | 82M | 13.090 |
| 29/05/2019 | 3,12% | 0,49 | 16,18 | 15,57 | 15,52 | 16,18 | 83M | 13.978 |
Date,Open,High,Low,Close,Volume
18-Oct-19,21.26,21.29,20.95,21.13,32425420
17-Oct-19,21.31,21.59,21.10,21.11,50944216
16-Oct-19,21.10,21.42,20.81,21.31,70128753
15-Oct-19,20.99,21.29,20.74,21.19,58111542
14-Oct-19,20.50,21.18,20.40,20.90,88841267
11-Oct-19,19.86,20.60,19.70,20.59,100587406
10-Oct-19,19.79,19.87,19.46,19.69,34670242
09-Oct-19,19.40,19.79,19.31,19.76,48060572
08-Oct-19,19.62,19.83,19.14,19.25,43482191
07-Oct-19,19.57,19.82,19.40,19.56,55327510
04-Oct-19,19.23,19.80,19.00,19.78,56665901
03-Oct-19,19.30,19.43,18.84,19.18,124277191
02-Oct-19,19.63,19.66,19.20,19.42,83804562
01-Oct-19,19.98,20.00,19.63,19.72,57673341
30-Sep-19,19.89,20.10,19.79,19.96,82002772
27-Sep-19,20.02,20.04,19.77,19.89,38671258
26-Sep-19,19.96,20.17,19.87,20.02,38650529
25-Sep-19,19.81,20.04,19.65,20.04,103865288
24-Sep-19,19.70,19.99,19.52,19.82,94542152
23-Sep-19,19.60,19.68,19.44,19.55,37007367
20-Sep-19,19.77,19.84,19.44,19.70,128264984
19-Sep-19,19.41,19.80,19.36,19.67,117207789
18-Sep-19,19.08,19.31,18.96,19.15,67589317
17-Sep-19,18.45,19.15,18.45,19.15,59603023
16-Sep-19,18.44,18.80,18.08,18.68,37320399
13-Sep-19,18.77,18.85,18.37,18.44,56554086
12-Sep-19,18.93,19.06,18.65,18.86,56664069
11-Sep-19,18.16,18.97,18.03,18.79,91090042
10-Sep-19,17.84,18.18,17.73,17.86,133858935
09-Sep-19,18.81,19.07,18.35,18.45,63484298
06-Sep-19,18.97,19.17,18.67,18.75,50814026
05-Sep-19,19.10,19.36,18.93,18.98,71371201
04-Sep-19,18.95,19.15,18.77,19.04,75599487
03-Sep-19,18.66,19.27,18.46,18.63,104071690
02-Sep-19,18.73,18.89,18.52,18.60,58764392
30-Aug-19,18.41,18.91,18.30,18.73,179721281
29-Aug-19,17.33,18.12,17.11,18.01,79507046
28-Aug-19,16.89,17.25,16.75,17.23,42888631
27-Aug-19,16.80,17.07,16.41,16.95,119212038
26-Aug-19,16.82,17.09,16.51,16.60,72852925
23-Aug-19,17.07,17.35,16.62,16.65,76496538
22-Aug-19,17.80,17.86,17.24,17.24,63474776
21-Aug-19,18.10,18.28,17.63,17.79,83158412
20-Aug-19,17.40,18.17,17.02,17.87,151639146
19-Aug-19,18.20,18.38,17.55,17.75,70593378
16-Aug-19,17.90,18.12,17.43,17.98,73801438
15-Aug-19,17.81,18.27,17.41,17.63,88794809
14-Aug-19,18.55,18.55,17.84,17.86,172911280
13-Aug-19,18.36,19.05,18.36,18.66,104888779
12-Aug-19,18.87,19.06,18.54,18.65,85539375
09-Aug-19,18.15,19.46,18.15,19.19,249676267
08-Aug-19,17.91,18.15,17.82,18.00,128071655
07-Aug-19,17.92,18.08,17.56,17.91,93531666
06-Aug-19,18.29,18.39,17.84,18.35,107018797
05-Aug-19,18.45,18.59,18.08,18.20,71919139
02-Aug-19,18.90,19.07,18.44,18.94,88770996
01-Aug-19,18.30,19.12,18.20,18.86,252551228
31-Jul-19,18.09,18.25,17.76,18.15,192113034
30-Jul-19,17.33,17.57,17.30,17.43,38742079
29-Jul-19,17.08,17.50,17.08,17.50,55538878
26-Jul-19,16.87,17.33,16.82,17.21,58273205
25-Jul-19,16.90,16.99,16.65,16.86,47694211
24-Jul-19,16.89,17.07,16.79,16.88,41695505
23-Jul-19,16.90,17.07,16.72,16.77,51671143
22-Jul-19,17.14,17.31,16.71,17.02,64778469
19-Jul-19,17.52,17.61,17.07,17.17,67931098
18-Jul-19,17.12,17.50,17.12,17.50,115301256
17-Jul-19,16.81,17.09,16.58,17.06,74730601
16-Jul-19,16.83,16.84,16.45,16.46,55122435
15-Jul-19,17.00,17.12,16.66,16.80,60668603
12-Jul-19,17.40,17.48,16.96,17.01,84829772
11-Jul-19,17.38,17.58,17.11,17.25,95987392
10-Jul-19,16.81,17.39,16.80,17.38,148833063
08-Jul-19,16.62,16.70,16.45,16.69,54615857
05-Jul-19,16.40,16.73,16.24,16.62,53848440
04-Jul-19,16.05,16.50,15.98,16.38,72718915
03-Jul-19,15.91,16.06,15.62,15.90,65557606
02-Jul-19,16.06,16.14,15.72,15.90,53328237
01-Jul-19,16.60,16.65,16.00,16.00,93296466
28-Jun-19,16.55,16.63,16.41,16.47,47887831
27-Jun-19,16.12,16.44,15.98,16.39,47532956
26-Jun-19,16.25,16.44,16.14,16.32,42781271
25-Jun-19,16.71,16.73,16.10,16.12,54255944
24-Jun-19,16.58,16.80,16.46,16.55,73079885
21-Jun-19,16.24,16.57,16.24,16.57,89393668
19-Jun-19,16.01,16.24,15.78,16.20,75533749
18-Jun-19,15.96,16.14,15.91,15.98,50952311
17-Jun-19,16.05,16.19,15.90,15.90,50110864
14-Jun-19,16.04,16.19,15.74,16.08,52376351
13-Jun-19,15.90,16.29,15.90,16.09,61950215
12-Jun-19,16.03,16.04,15.72,15.78,58071648
11-Jun-19,16.27,16.34,15.96,16.09,51306941
10-Jun-19,15.85,16.25,15.80,16.23,35475915
07-Jun-19,15.60,16.05,15.45,15.90,40102246
06-Jun-19,15.60,15.75,15.31,15.53,36099583
05-Jun-19,15.90,16.14,15.37,15.44,55112858
04-Jun-19,15.80,15.94,15.65,15.85,37767393
03-Jun-19,16.20,16.37,15.57,15.72,74335588
31-May-19,16.38,16.53,15.93,16.14,96957266
30-May-19,16.21,16.49,15.97,16.42,82306320
29-May-19,15.57,16.18,15.52,16.18,83146711
28-May-19,15.40,15.73,15.29,15.69,83146711
27-May-19,15.25,15.45,15.07,15.29,83146711
24-May-19,15.16,15.19,14.94,15.10,83146711
23-May-19,15.20,15.38,15.00,15.10,83146711
22-May-19,15.50,15.55,15.28,15.37,83146711
21-May-19,15.30,15.58,15.11,15.55,83146711
20-May-19,14.70,15.52,14.66,15.30,83146711
17-May-19,14.71,15.15,14.58,14.58,83146711
16-May-19,15.01,15.05,14.59,14.75,83146711
15-May-19,14.90,15.15,14.76,15.12,83146711
14-May-19,15.03,15.13,14.90,15.10,83146711
13-May-19,15.02,15.03,14.67,14.90,83146711
10-May-19,15.40,15.50,15.01,15.16,83146711
09-May-19,15.40,15.75,15.08,15.75,83146711
08-May-19,15.10,15.56,15.10,15.30,83146711
07-May-19,15.49,15.51,15.08,15.08,83146711
06-May-19,15.50,15.65,15.40,15.58,83146711
03-May-19,15.67,15.83,15.50,15.70,83146711
02-May-19,15.69,15.72,15.46,15.56,83146711
30-Apr-19,15.55,15.84,15.31,15.72,83146711
29-Apr-19,15.54,15.60,15.21,15.46,83146711
26-Apr-19,15.41,15.53,15.26,15.44,83146711
25-Apr-19,14.92,15.37,14.81,15.37,83146711
24-Apr-19,15.32,15.32,14.80,14.95,83146711
23-Apr-19,15.64,15.69,15.15,15.21,83146711
22-Apr-19,15.26,15.55,15.16,15.44,83146711
18-Apr-19,15.09,15.58,15.01,15.19,83146711
17-Apr-19,15.21,15.32,14.67,14.96,83146711
16-Apr-19,15.30,15.40,15.03,15.18,83146711
15-Apr-19,15.45,15.46,15.06,15.30,83146711
12-Apr-19,15.38,15.54,14.91,15.25,83146711
11-Apr-19,15.40,15.67,15.04,15.55,83146711
10-Apr-19,15.76,15.83,15.40,15.40,83146711
*exoneração de responsabilidade