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
27/01/2021	0,21%	0,05	24,40	24,12	24,10	25,00	220M	18.465
26/01/2021	-1,70%	-0,42	24,35	24,90	24,08	25,19	171M	20.724
22/01/2021	-2,06%	-0,52	24,77	24,80	24,33	25,50	220M	21.881
21/01/2021	-1,40%	-0,36	25,29	25,65	25,05	25,88	164M	16.844
20/01/2021	4,06%	1,00	25,65	24,76	24,57	25,82	394M	28.366
19/01/2021	1,15%	0,28	24,65	24,51	24,41	25,18	271M	20.135
18/01/2021	0,29%	0,07	24,37	24,59	24,20	24,76	194M	16.615
15/01/2021	1,33%	0,32	24,30	23,61	23,45	24,46	337M	17.664
14/01/2021	1,61%	0,38	23,98	23,61	23,48	24,30	202M	16.553
13/01/2021	-0,25%	-0,06	23,60	23,66	23,27	23,77	147M	13.323
12/01/2021	1,20%	0,28	23,66	23,41	23,16	23,83	179M	15.273

11/01/2021	-1,93%	-0,46	23,38	23,71	23,13	23,80	158M	18.311
08/01/2021	2,85%	0,66	23,84	23,35	23,20	24,16	242M	30.162
07/01/2021	-1,36%	-0,32	23,18	23,60	22,97	23,88	261M	34.269
06/01/2021	-5,74%	-1,43	23,50	24,84	23,44	24,84	298M	32.489
05/01/2021	-2,24%	-0,57	24,93	25,22	24,35	25,22	221M	32.517
04/01/2021	-3,00%	-0,79	25,50	26,46	25,27	26,61	195M	24.516
30/12/2020	0,31%	0,08	26,29	26,33	26,04	26,81	196M	19.242
29/12/2020	0,58%	0,15	26,21	26,21	26,00	26,50	260M	25.003
28/12/2020	3,58%	0,90	26,06	25,31	25,11	26,22	184M	18.733
23/12/2020	1,13%	0,28	25,16	24,93	24,88	25,37	119M	14.168
22/12/2020	-0,20%	-0,05	24,88	25,05	24,56	25,20	165M	20.102
21/12/2020	-2,35%	-0,60	24,93	24,91	24,42	25,50	464M	56.625
18/12/2020	-2,56%	-0,67	25,53	26,07	25,36	26,38	399M	28.822
17/12/2020	2,26%	0,58	26,20	25,60	25,29	26,20	296M	36.254
16/12/2020	1,39%	0,35	25,62	25,38	24,76	25,68	353M	44.298
15/12/2020	7,49%	1,76	25,27	23,70	23,25	25,28	372M	36.179
14/12/2020	-0,42%	-0,10	23,51	23,77	23,08	24,01	280M	30.034
11/12/2020	-5,48%	-1,37	23,61	24,62	23,61	25,65	488M	49.420
10/12/2020	2,63%	0,64	24,98	24,53	24,04	24,98	208M	25.226
09/12/2020	-4,32%	-1,10	24,34	25,44	24,30	25,77	248M	30.937
08/12/2020	0,00%	0,00	25,44	25,38	25,21	26,16	260M	28.837
07/12/2020	0,51%	0,13	25,44	25,40	24,94	25,82	310M	31.083
04/12/2020	7,02%	1,66	25,31	23,76	23,52	25,31	471M	39.742
03/12/2020	2,74%	0,63	23,65	23,10	22,96	23,76	231M	27.726
02/12/2020	0,13%	0,03	23,02	23,05	22,89	23,40	123M	14.009
01/12/2020	0,26%	0,06	22,99	23,50	22,86	23,52	202M	26.894
30/11/2020	-3,00%	-0,71	22,93	23,70	22,93	23,86	290M	27.513
27/11/2020	-0,25%	-0,06	23,64	23,71	23,45	24,03	123M	17.774
26/11/2020	0,21%	0,05	23,70	23,56	23,45	23,83	88M	11.783
25/11/2020	-0,25%	-0,06	23,65	23,74	23,56	24,15	102M	15.162
24/11/2020	0,04%	0,01	23,71	23,75	23,11	23,93	202M	35.286
23/11/2020	-1,37%	-0,33	23,70	24,25	23,53	24,35	171M	32.331
20/11/2020	-0,95%	-0,23	24,03	24,20	23,96	24,62	205M	36.581
19/11/2020	-0,53%	-0,13	24,26	24,37	23,71	24,52	378M	34.127
18/11/2020	2,18%	0,52	24,39	23,92	23,41	24,39	302M	24.487
17/11/2020	1,23%	0,29	23,87	23,59	23,59	24,22	346M	28.791
16/11/2020	-1,95%	-0,47	23,58	24,54	23,41	24,54	135M	20.493
13/11/2020	0,50%	0,12	24,05	24,11	23,63	24,32	126M	18.138
12/11/2020	-2,01%	-0,49	23,93	24,33	23,68	25,46	192M	27.228
11/11/2020	-2,75%	-0,69	24,42	25,08	24,34	25,40	241M	28.806
10/11/2020	-0,63%	-0,16	25,11	25,28	24,70	25,91	195M	25.105
09/11/2020	1,00%	0,25	25,27	26,00	24,67	26,00	317M	36.055
06/11/2020	-0,95%	-0,24	25,02	25,04	24,52	25,16	114M	14.414
05/11/2020	1,24%	0,31	25,26	25,48	24,84	25,65	210M	31.145
04/11/2020	4,96%	1,18	24,95	24,10	23,84	25,13	185M	25.978
03/11/2020	2,32%	0,54	23,77	23,65	23,18	24,00	433M	31.365
30/10/2020	-5,91%	-1,46	23,23	24,53	22,67	24,58	469M	45.666
29/10/2020	-0,12%	-0,03	24,69	24,30	24,15	25,06	170M	21.195
28/10/2020	-4,37%	-1,13	24,72	25,25	24,72	25,36	119M	12.764
27/10/2020	-1,07%	-0,28	25,85	26,14	25,54	26,28	123M	14.970
26/10/2020	0,93%	0,24	26,13	25,77	25,36	26,14	153M	15.304
23/10/2020	-0,50%	-0,13	25,89	26,08	25,67	26,47	232M	22.560
22/10/2020	-2,11%	-0,56	26,02	26,70	25,98	26,73	267M	32.099
21/10/2020	-2,99%	-0,82	26,58	27,40	26,47	27,55	263M	31.479
20/10/2020	-0,36%	-0,10	27,40	27,73	27,31	27,90	165M	19.388
19/10/2020	0,51%	0,14	27,50	27,56	27,32	28,04	146M	18.750
16/10/2020	-1,65%	-0,46	27,36	27,82	27,22	28,02	156M	20.441
15/10/2020	2,09%	0,57	27,82	26,89	26,52	28,44	295M	29.420
14/10/2020	-1,98%	-0,55	27,25	27,92	27,10	28,12	242M	30.228
13/10/2020	2,21%	0,60	27,80	27,33	27,31	28,08	172M	22.078
09/10/2020	-1,81%	-0,50	27,20	27,62	27,08	28,35	363M	31.174
08/10/2020	-0,11%	-0,03	27,70	28,00	27,38	28,00	242M	28.344
07/10/2020	-2,84%	-0,81	27,73	28,48	27,69	28,72	237M	30.591
06/10/2020	0,28%	0,08	28,54	28,79	28,34	29,00	227M	30.155
05/10/2020	-0,45%	-0,13	28,46	28,70	27,84	28,77	287M	32.039
02/10/2020	-2,52%	-0,74	28,59	29,09	28,25	29,22	289M	33.039
01/10/2020	3,31%	0,94	29,33	28,36	28,23	29,45	283M	30.576
30/09/2020	0,07%	0,02	28,39	28,51	28,14	28,84	246M	29.191
29/09/2020	2,05%	0,57	28,37	27,73	27,62	28,46	275M	33.442
28/09/2020	-4,27%	-1,24	27,80	29,43	27,78	29,57	279M	29.950
25/09/2020	0,55%	0,16	29,04	28,76	28,34	29,24	163M	17.932
24/09/2020	0,03%	0,01	28,88	29,00	28,71	29,44	209M	21.381
23/09/2020	-0,93%	-0,27	28,87	29,07	27,97	29,38	351M	33.669
22/09/2020	-1,19%	-0,35	29,14	29,37	28,80	29,47	150M	19.378
21/09/2020	0,31%	0,09	29,49	28,83	28,51	29,88	168M	24.023
18/09/2020	-2,36%	-0,71	29,40	29,90	29,05	30,35	251M	28.966
17/09/2020	-2,49%	-0,77	30,11	30,50	29,96	30,67	161M	21.325
16/09/2020	-1,22%	-0,38	30,88	31,27	30,77	31,38	148M	21.067
15/09/2020	0,35%	0,11	31,26	31,30	30,62	31,34	123M	16.006
14/09/2020	5,63%	1,66	31,15	29,89	29,78	31,49	282M	31.113
11/09/2020	-2,19%	-0,66	29,49	30,06	29,26	30,58	162M	22.769
10/09/2020	-2,46%	-0,76	30,15	31,02	29,92	31,33	302M	21.629
09/09/2020	-0,19%	-0,06	30,91	31,31	30,34	31,41	204M	24.182
08/09/2020	0,42%	0,13	30,97	30,02	30,02	31,46	237M	27.681
04/09/2020	-0,06%	-0,02	30,84	30,95	29,41	31,23	288M	34.463
03/09/2020	-5,22%	-1,70	30,86	32,57	30,51	32,66	341M	39.086
02/09/2020	-1,33%	-0,44	32,56	33,00	32,25	33,13	128M	15.364
01/09/2020	2,26%	0,73	33,00	32,50	32,37	33,04	258M	35.700
31/08/2020	-2,83%	-0,94	32,27	32,79	32,25	32,99	367M	26.863
28/08/2020	2,63%	0,85	33,21	32,49	32,13	33,21	207M	28.805
27/08/2020	0,75%	0,24	32,36	32,35	31,60	32,60	217M	21.805
26/08/2020	-2,67%	-0,88	32,12	32,81	31,76	33,22	288M	30.880
25/08/2020	0,61%	0,20	33,00	32,96	32,55	33,32	172M	17.928
24/08/2020	-0,67%	-0,22	32,80	33,35	32,55	33,48	204M	20.534
21/08/2020	0,12%	0,04	33,02	32,78	32,21	33,16	194M	19.401
20/08/2020	0,70%	0,23	32,98	31,87	31,86	33,23	241M	26.595
19/08/2020	-2,76%	-0,93	32,75	33,75	32,45	33,98	306M	28.483
18/08/2020	1,69%	0,56	33,68	33,67	33,60	34,18	439M	31.434
17/08/2020	-3,27%	-1,12	33,12	33,77	32,81	34,09	441M	32.516
14/08/2020	-3,00%	-1,06	34,24	35,00	32,78	35,00	574M	48.097
13/08/2020	0,46%	0,16	35,30	35,12	34,80	36,17	323M	32.456
12/08/2020	1,36%	0,47	35,14	35,00	34,13	35,14	525M	29.048
11/08/2020	2,03%	0,69	34,67	34,36	34,08	35,15	468M	32.678
10/08/2020	-1,48%	-0,51	33,98	34,31	32,76	34,52	382M	37.909
07/08/2020	-0,17%	-0,06	34,49	34,24	33,91	34,60	261M	19.260
06/08/2020	1,05%	0,36	34,55	34,23	33,98	34,55	184M	19.677
05/08/2020	0,26%	0,09	34,19	34,41	33,90	34,99	216M	22.609
04/08/2020	-0,84%	-0,29	34,10	34,05	33,63	34,66	284M	27.762
03/08/2020	0,85%	0,29	34,39	34,25	33,32	34,49	368M	36.506
31/07/2020	-2,63%	-0,92	34,10	35,12	34,02	35,30	312M	28.877
30/07/2020	0,57%	0,20	35,02	34,28	34,06	35,02	253M	22.807
29/07/2020	0,29%	0,10	34,82	34,80	34,41	35,18	365M	26.269
28/07/2020	-1,00%	-0,35	34,72	34,86	34,40	35,28	293M	22.954
27/07/2020	-1,29%	-0,46	35,07	35,66	34,78	36,09	476M	31.671
24/07/2020	-0,64%	-0,23	35,53	35,56	34,51	35,74	260M	26.127
23/07/2020	-2,30%	-0,84	35,76	36,54	35,00	36,87	319M	28.565
22/07/2020	2,69%	0,96	36,60	35,70	35,30	36,73	390M	34.524
21/07/2020	0,88%	0,31	35,64	35,90	34,72	36,23	389M	33.030
20/07/2020	-0,20%	-0,07	35,33	35,74	35,23	36,35	687M	43.317
17/07/2020	1,96%	0,68	35,40	35,06	34,87	36,11	1.035M	61.661
16/07/2020	-1,64%	-0,58	34,72	34,91	34,35	35,19	620M	34.251
15/07/2020	1,88%	0,65	35,30	34,85	34,02	35,47	764M	52.007
14/07/2020	-	-	34,65	34,35	33,77	34,94	299M	25.807

Date,Open,High,Low,Close,Volume
27-Jan-21,24.12,25.00,24.10,24.40,220121468
26-Jan-21,24.90,25.19,24.08,24.35,171462765
22-Jan-21,24.80,25.50,24.33,24.77,220284392
21-Jan-21,25.65,25.88,25.05,25.29,163754274
20-Jan-21,24.76,25.82,24.57,25.65,393800351
19-Jan-21,24.51,25.18,24.41,24.65,271151045
18-Jan-21,24.59,24.76,24.20,24.37,193955369
15-Jan-21,23.61,24.46,23.45,24.30,337055384
14-Jan-21,23.61,24.30,23.48,23.98,201908710
13-Jan-21,23.66,23.77,23.27,23.60,147447726
12-Jan-21,23.41,23.83,23.16,23.66,179345826
11-Jan-21,23.71,23.80,23.13,23.38,158435517
08-Jan-21,23.35,24.16,23.20,23.84,242250062
07-Jan-21,23.60,23.88,22.97,23.18,261156589
06-Jan-21,24.84,24.84,23.44,23.50,298119904
05-Jan-21,25.22,25.22,24.35,24.93,221380336
04-Jan-21,26.46,26.61,25.27,25.50,194624310
30-Dec-20,26.33,26.81,26.04,26.29,196272474
29-Dec-20,26.21,26.50,26.00,26.21,259802372
28-Dec-20,25.31,26.22,25.11,26.06,183583759
23-Dec-20,24.93,25.37,24.88,25.16,119124432
22-Dec-20,25.05,25.20,24.56,24.88,165229553
21-Dec-20,24.91,25.50,24.42,24.93,464066854
18-Dec-20,26.07,26.38,25.36,25.53,399225205
17-Dec-20,25.60,26.20,25.29,26.20,296346560
16-Dec-20,25.38,25.68,24.76,25.62,353325462
15-Dec-20,23.70,25.28,23.25,25.27,372139564
14-Dec-20,23.77,24.01,23.08,23.51,279806045
11-Dec-20,24.62,25.65,23.61,23.61,488030129
10-Dec-20,24.53,24.98,24.04,24.98,207974387
09-Dec-20,25.44,25.77,24.30,24.34,247975533
08-Dec-20,25.38,26.16,25.21,25.44,259538632
07-Dec-20,25.40,25.82,24.94,25.44,310478960
04-Dec-20,23.76,25.31,23.52,25.31,471448105
03-Dec-20,23.10,23.76,22.96,23.65,230891907
02-Dec-20,23.05,23.40,22.89,23.02,122833976
01-Dec-20,23.50,23.52,22.86,22.99,201766179
30-Nov-20,23.70,23.86,22.93,22.93,290005667
27-Nov-20,23.71,24.03,23.45,23.64,122826734
26-Nov-20,23.56,23.83,23.45,23.70,88010713
25-Nov-20,23.74,24.15,23.56,23.65,102407520
24-Nov-20,23.75,23.93,23.11,23.71,202202788
23-Nov-20,24.25,24.35,23.53,23.70,171187832
20-Nov-20,24.20,24.62,23.96,24.03,205400156
19-Nov-20,24.37,24.52,23.71,24.26,378083259
18-Nov-20,23.92,24.39,23.41,24.39,302078264
17-Nov-20,23.59,24.22,23.59,23.87,346328572
16-Nov-20,24.54,24.54,23.41,23.58,135334218
13-Nov-20,24.11,24.32,23.63,24.05,125955850
12-Nov-20,24.33,25.46,23.68,23.93,191810921
11-Nov-20,25.08,25.40,24.34,24.42,241022668
10-Nov-20,25.28,25.91,24.70,25.11,194929652
09-Nov-20,26.00,26.00,24.67,25.27,316977762
06-Nov-20,25.04,25.16,24.52,25.02,114288621
05-Nov-20,25.48,25.65,24.84,25.26,209618251
04-Nov-20,24.10,25.13,23.84,24.95,184631737
03-Nov-20,23.65,24.00,23.18,23.77,432502049
30-Oct-20,24.53,24.58,22.67,23.23,468682579
29-Oct-20,24.30,25.06,24.15,24.69,170219252
28-Oct-20,25.25,25.36,24.72,24.72,118764903
27-Oct-20,26.14,26.28,25.54,25.85,122555212
26-Oct-20,25.77,26.14,25.36,26.13,152987495
23-Oct-20,26.08,26.47,25.67,25.89,231701817
22-Oct-20,26.70,26.73,25.98,26.02,266564752
21-Oct-20,27.40,27.55,26.47,26.58,263207114
20-Oct-20,27.73,27.90,27.31,27.40,165016321
19-Oct-20,27.56,28.04,27.32,27.50,145500365
16-Oct-20,27.82,28.02,27.22,27.36,155606746
15-Oct-20,26.89,28.44,26.52,27.82,295430129
14-Oct-20,27.92,28.12,27.10,27.25,241866461
13-Oct-20,27.33,28.08,27.31,27.80,171688433
09-Oct-20,27.62,28.35,27.08,27.20,363413348
08-Oct-20,28.00,28.00,27.38,27.70,241798945
07-Oct-20,28.48,28.72,27.69,27.73,237431140
06-Oct-20,28.79,29.00,28.34,28.54,227427642
05-Oct-20,28.70,28.77,27.84,28.46,286807776
02-Oct-20,29.09,29.22,28.25,28.59,289455450
01-Oct-20,28.36,29.45,28.23,29.33,282623507
30-Sep-20,28.51,28.84,28.14,28.39,245534187
29-Sep-20,27.73,28.46,27.62,28.37,274858979
28-Sep-20,29.43,29.57,27.78,27.80,278559412
25-Sep-20,28.76,29.24,28.34,29.04,162748376
24-Sep-20,29.00,29.44,28.71,28.88,209083035
23-Sep-20,29.07,29.38,27.97,28.87,350687006
22-Sep-20,29.37,29.47,28.80,29.14,150492894
21-Sep-20,28.83,29.88,28.51,29.49,167932036
18-Sep-20,29.90,30.35,29.05,29.40,250917801
17-Sep-20,30.50,30.67,29.96,30.11,161091151
16-Sep-20,31.27,31.38,30.77,30.88,148188009
15-Sep-20,31.30,31.34,30.62,31.26,123381454
14-Sep-20,29.89,31.49,29.78,31.15,282016303
11-Sep-20,30.06,30.58,29.26,29.49,161749893
10-Sep-20,31.02,31.33,29.92,30.15,301805360
09-Sep-20,31.31,31.41,30.34,30.91,203609216
08-Sep-20,30.02,31.46,30.02,30.97,236730083
04-Sep-20,30.95,31.23,29.41,30.84,288043069
03-Sep-20,32.57,32.66,30.51,30.86,341443906
02-Sep-20,33.00,33.13,32.25,32.56,128220778
01-Sep-20,32.50,33.04,32.37,33.00,257891833
31-Aug-20,32.79,32.99,32.25,32.27,366546443
28-Aug-20,32.49,33.21,32.13,33.21,206964206
27-Aug-20,32.35,32.60,31.60,32.36,216620364
26-Aug-20,32.81,33.22,31.76,32.12,287739219
25-Aug-20,32.96,33.32,32.55,33.00,172003294
24-Aug-20,33.35,33.48,32.55,32.80,204006394
21-Aug-20,32.78,33.16,32.21,33.02,194207305
20-Aug-20,31.87,33.23,31.86,32.98,240667325
19-Aug-20,33.75,33.98,32.45,32.75,305551413
18-Aug-20,33.67,34.18,33.60,33.68,438791669
17-Aug-20,33.77,34.09,32.81,33.12,440592695
14-Aug-20,35.00,35.00,32.78,34.24,573929939
13-Aug-20,35.12,36.17,34.80,35.30,323234696
12-Aug-20,35.00,35.14,34.13,35.14,524820014
11-Aug-20,34.36,35.15,34.08,34.67,467712981
10-Aug-20,34.31,34.52,32.76,33.98,382332315
07-Aug-20,34.24,34.60,33.91,34.49,260856852
06-Aug-20,34.23,34.55,33.98,34.55,183509807
05-Aug-20,34.41,34.99,33.90,34.19,215864658
04-Aug-20,34.05,34.66,33.63,34.10,283518936
03-Aug-20,34.25,34.49,33.32,34.39,368228686
31-Jul-20,35.12,35.30,34.02,34.10,311579005
30-Jul-20,34.28,35.02,34.06,35.02,252804720
29-Jul-20,34.80,35.18,34.41,34.82,364561095
28-Jul-20,34.86,35.28,34.40,34.72,293001531
27-Jul-20,35.66,36.09,34.78,35.07,476400403
24-Jul-20,35.56,35.74,34.51,35.53,259902931
23-Jul-20,36.54,36.87,35.00,35.76,319170000
22-Jul-20,35.70,36.73,35.30,36.60,390112045
21-Jul-20,35.90,36.23,34.72,35.64,389476812
20-Jul-20,35.74,36.35,35.23,35.33,687166737
17-Jul-20,35.06,36.11,34.87,35.40,1034626668
16-Jul-20,34.91,35.19,34.35,34.72,620498525
15-Jul-20,34.85,35.47,34.02,35.30,763764095
14-Jul-20,34.35,34.94,33.77,34.65,298840629

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LAME4

cotações, gráficos e mais...