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
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
25/03/2019-1,79%-0,3016,4917,0016,2617,26159M27.325
22/03/2019-8,10%-1,4816,7917,8516,7917,90287M38.911
21/03/2019-5,58%-1,0818,2719,3017,9119,35373M42.484
20/03/2019-2,47%-0,4919,3519,7519,3519,7893M12.022
19/03/20191,28%0,2519,8419,7319,5019,86119M14.103
18/03/2019-0,71%-0,1419,5919,9319,5319,9392M14.080
15/03/20190,56%0,1119,7319,5819,3119,7788M10.596
14/03/2019-1,11%-0,2219,6219,7519,5519,8443M7.532
13/03/20190,20%0,0419,8419,7819,6020,1086M21.306
12/03/2019-2,37%-0,4819,8020,1819,6120,2164M8.556
11/03/20192,42%0,4820,2819,8019,7120,4375M12.721
08/03/20192,27%0,4419,8019,3419,0019,8567M9.479
07/03/2019-0,77%-0,1519,3619,4519,1119,5159M11.751
06/03/2019-0,81%-0,1619,5119,5719,3619,8446M10.932
01/03/2019-1,21%-0,2419,6719,9019,6019,9678M14.395
28/02/20190,50%0,1019,9119,6719,4520,07148M16.558
27/02/20192,86%0,5519,8119,1518,9819,82121M15.015
26/02/20191,21%0,2319,2619,0519,0319,4469M11.942
25/02/2019-2,06%-0,4019,0319,5018,9719,6370M14.093
22/02/20191,09%0,2119,4319,3619,0319,49101M12.406
21/02/2019-0,83%-0,1619,2219,5219,0919,6453M9.287
20/02/2019-2,32%-0,4619,3819,8019,3419,9782M17.173
19/02/20190,46%0,0919,8419,7819,6119,9298M10.130
18/02/20191,23%0,2419,7519,4519,3119,7852M13.337
15/02/2019-1,96%-0,3919,5119,8919,4119,9870M14.601
14/02/20192,00%0,3919,9019,6819,1319,9086M15.093
13/02/2019-2,06%-0,4119,5120,0019,3220,24159M27.365
12/02/2019-3,16%-0,6519,9220,7319,5120,73234M23.866
11/02/20190,69%0,1420,5720,2920,0320,7047M9.974
08/02/20191,09%0,2220,4320,0119,8620,5055M10.073
07/02/20190,55%0,1120,2120,1519,9620,5573M12.980
06/02/2019-2,90%-0,6020,1020,3320,0320,65148M15.086
05/02/20190,34%0,0720,7020,6020,3320,8078M10.907
04/02/20190,29%0,0620,6320,5520,2220,7972M11.540
01/02/2019-2,37%-0,5020,5720,9520,3221,32164M18.119
31/01/20192,43%0,5021,0720,7020,3821,07120M20.536
30/01/2019-0,48%-0,1020,5720,7020,2920,8267M11.956
29/01/20191,17%0,2420,6720,5020,4520,89113M17.902
28/01/2019-0,15%-0,0320,4320,4620,2220,65140M27.421
24/01/20192,30%0,4620,4620,0619,9020,46102M13.600
23/01/20192,46%0,4820,0019,6119,4920,01103M19.451
22/01/2019-2,25%-0,4519,5219,9019,3119,9498M16.962
21/01/2019-2,25%-0,4619,9720,2719,7120,3956M10.538
18/01/2019-0,20%-0,0420,4320,5020,2220,7685M15.592


*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