ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/08/2019-1,28%-0,2317,7518,2017,5518,3871M16.908
16/08/20191,99%0,3517,9817,9017,4318,1274M15.445
15/08/2019-1,29%-0,2317,6317,8117,4118,2789M18.068
14/08/2019-4,29%-0,8017,8618,5517,8418,55173M39.915
13/08/20190,05%0,0118,6618,3618,3619,05105M14.562
12/08/2019-2,81%-0,5418,6518,8718,5419,0686M20.042
09/08/20196,61%1,1919,1918,1518,1519,46250M39.875
08/08/20190,50%0,0918,0017,9117,8218,15128M18.914
07/08/2019-2,40%-0,4417,9117,9217,5618,0894M18.641
06/08/20190,82%0,1518,3518,2917,8418,39107M22.246
05/08/2019-3,91%-0,7418,2018,4518,0818,5972M15.801
02/08/20190,42%0,0818,9418,9018,4419,0789M14.275
01/08/20193,91%0,7118,8618,3018,2019,12253M36.279
31/07/20194,13%0,7218,1518,0917,7618,25192M26.934
30/07/2019-0,40%-0,0717,4317,3317,3017,5739M8.430
29/07/20191,69%0,2917,5017,0817,0817,5056M11.453
26/07/20192,08%0,3517,2116,8716,8217,3358M12.997
25/07/2019-0,12%-0,0216,8616,9016,6516,9948M12.844
24/07/20190,66%0,1116,8816,8916,7917,0742M11.245
23/07/2019-1,47%-0,2516,7716,9016,7217,0752M9.538
22/07/2019-0,87%-0,1517,0217,1416,7117,3165M15.848
19/07/2019-1,89%-0,3317,1717,5217,0717,6168M10.215
18/07/20192,58%0,4417,5017,1217,1217,50115M15.162
17/07/20193,65%0,6017,0616,8116,5817,0975M13.619
16/07/2019-2,02%-0,3416,4616,8316,4516,8455M12.712
15/07/2019-1,23%-0,2116,8017,0016,6617,1261M10.393
12/07/2019-1,39%-0,2417,0117,4016,9617,4885M15.282
11/07/2019-0,75%-0,1317,2517,3817,1117,5896M15.485
10/07/20194,13%0,6917,3816,8116,8017,39149M25.547
08/07/20190,42%0,0716,6916,6216,4516,7055M10.417
05/07/20191,47%0,2416,6216,4016,2416,7354M11.231
04/07/20193,02%0,4816,3816,0515,9816,5073M17.032
03/07/20190,00%0,0015,9015,9115,6216,0666M10.703
02/07/2019-0,62%-0,1015,9016,0615,7216,1453M11.081
01/07/2019-2,85%-0,4716,0016,6016,0016,6593M24.742
28/06/20190,49%0,0816,4716,5516,4116,6348M9.854
27/06/20190,43%0,0716,3916,1215,9816,4448M10.454
26/06/20191,24%0,2016,3216,2516,1416,4443M6.727
25/06/2019-2,60%-0,4316,1216,7116,1016,7354M12.786
24/06/2019-0,12%-0,0216,5516,5816,4616,8073M14.357
21/06/20192,28%0,3716,5716,2416,2416,5789M15.541
19/06/20191,38%0,2216,2016,0115,7816,2476M16.079
18/06/20190,50%0,0815,9815,9615,9116,1451M11.772
17/06/2019-1,12%-0,1815,9016,0515,9016,1950M10.867
14/06/2019-0,06%-0,0116,0816,0415,7416,1952M9.401
13/06/20191,96%0,3116,0915,9015,9016,2962M12.667
12/06/2019-1,93%-0,3115,7816,0315,7216,0458M11.211
11/06/2019-0,86%-0,1416,0916,2715,9616,3451M9.862
10/06/20192,08%0,3316,2315,8515,8016,2535M7.989
07/06/20192,38%0,3715,9015,6015,4516,0540M8.591
06/06/20190,58%0,0915,5315,6015,3115,7536M8.249
05/06/2019-2,59%-0,4115,4415,9015,3716,1455M10.381
04/06/20190,83%0,1315,8515,8015,6515,9438M8.983
03/06/2019-2,60%-0,4215,7216,2015,5716,3774M18.038
31/05/2019-1,71%-0,2816,1416,3815,9316,5397M17.139
30/05/20191,48%0,2416,4216,2115,9716,4982M13.090
29/05/20193,12%0,4916,1815,5715,5216,1883M13.978
28/05/20192,62%0,4015,6915,4015,2915,73108M13.851
27/05/20191,26%0,1915,2915,2515,0715,4535M8.452
24/05/20190,00%0,0015,1015,1614,9415,1976M10.115
23/05/2019-1,76%-0,2715,1015,2015,0015,3868M9.735
22/05/2019-1,16%-0,1815,3715,5015,2815,5548M7.301
21/05/20191,63%0,2515,5515,3015,1115,5888M12.396
20/05/20194,94%0,7215,3014,7014,6615,5283M14.567
17/05/2019-1,15%-0,1714,5814,7114,5815,1569M15.514
16/05/2019-2,45%-0,3714,7515,0114,5915,05135M18.664
15/05/20190,13%0,0215,1214,9014,7615,1560M12.397
14/05/20191,34%0,2015,1015,0314,9015,1394M9.485
13/05/2019-1,72%-0,2614,9015,0214,6715,03124M20.471
10/05/2019-3,75%-0,5915,1615,4015,0115,50199M19.765
09/05/20192,94%0,4515,7515,4015,0815,75103M14.731
08/05/20191,46%0,2215,3015,1015,1015,5693M19.016
07/05/2019-3,21%-0,5015,0815,4915,0815,5179M17.280
06/05/2019-0,76%-0,1215,5815,5015,4015,6548M7.299
03/05/20190,90%0,1415,7015,6715,5015,8366M7.804
02/05/2019-1,02%-0,1615,5615,6915,4615,7245M9.983
30/04/20191,68%0,2615,7215,5515,3115,84132M23.272
29/04/20190,13%0,0215,4615,5415,2115,6058M9.103
26/04/20190,46%0,0715,4415,4115,2615,5369M9.818
25/04/20192,81%0,4215,3714,9214,8115,37144M17.512
24/04/2019-1,71%-0,2614,9515,3214,8015,3297M16.470
23/04/2019-1,49%-0,2315,2115,6415,1515,69121M17.104
22/04/20191,65%0,2515,4415,2615,1615,55154M9.884
18/04/20191,54%0,2315,1915,0915,0115,58127M12.461
17/04/2019-1,45%-0,2214,9615,2114,6715,32150M31.751
16/04/2019-0,78%-0,1215,1815,3015,0315,4074M15.279
15/04/20190,33%0,0515,3015,4515,0615,4689M19.121
12/04/2019-1,93%-0,3015,2515,3814,9115,54171M23.909
11/04/20190,97%0,1515,5515,4015,0415,67119M25.215
10/04/2019-1,85%-0,2915,4015,7615,4015,83100M14.561
09/04/2019-2,49%-0,4015,6916,1015,5516,18180M21.718
08/04/2019-3,65%-0,6116,0916,7216,0416,79104M21.478
05/04/2019-0,06%-0,0116,7016,8716,5017,0464M11.973
04/04/20191,21%0,2016,7116,5216,4016,9366M9.121
03/04/2019-1,61%-0,2716,5116,9016,5116,95118M16.518
02/04/2019-1,35%-0,2316,7817,1216,5217,1973M11.684
01/04/20191,43%0,2417,0116,8916,6317,12130M28.380
29/03/20193,71%0,6016,7716,4316,0716,90177M27.699
28/03/20192,41%0,3816,1715,8315,3216,30204M33.232
27/03/2019-4,59%-0,7615,7916,3915,7916,53225M30.450
26/03/20190,36%0,0616,5516,7816,5016,83186M20.016


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br