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
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	1,46%	0,50	34,65	34,35	33,77	34,94	299M	25.807
13/07/2020	-2,87%	-1,01	34,15	35,17	34,00	35,59	317M	29.927
10/07/2020	-0,59%	-0,21	35,16	35,40	34,68	36,88	346M	35.280
09/07/2020	10,12%	3,25	35,37	32,39	32,18	35,73	610M	46.347
08/07/2020	1,17%	0,37	32,12	32,04	31,90	32,94	408M	28.076
07/07/2020	-2,61%	-0,85	31,75	32,50	31,11	32,89	752M	45.797
06/07/2020	5,16%	1,60	32,60	31,39	31,23	33,35	741M	49.067
03/07/2020	-0,64%	-0,20	31,00	31,24	30,84	31,50	262M	26.029
02/07/2020	-4,27%	-1,39	31,20	33,11	31,13	33,11	647M	43.050
01/07/2020	1,27%	0,41	32,59	32,60	32,22	33,22	395M	34.096
30/06/2020	0,56%	0,18	32,18	31,63	31,61	32,52	266M	23.581
29/06/2020	2,79%	0,87	32,00	31,30	31,10	32,17	297M	26.642
26/06/2020	-3,92%	-1,27	31,13	32,40	30,60	32,62	367M	32.402
25/06/2020	1,89%	0,60	32,40	31,88	31,70	32,89	467M	30.746
24/06/2020	-2,72%	-0,89	31,80	32,91	31,24	32,99	282M	27.245
23/06/2020	0,58%	0,19	32,69	32,85	32,37	33,06	212M	22.175
22/06/2020	-1,31%	-0,43	32,50	33,55	32,25	33,61	238M	23.459
19/06/2020	-1,41%	-0,47	32,93	33,91	32,60	34,00	595M	39.488
18/06/2020	2,14%	0,70	33,40	32,41	31,91	33,95	465M	38.981
17/06/2020	3,61%	1,14	32,70	31,71	31,05	33,05	250M	27.844
16/06/2020	-0,75%	-0,24	31,56	32,48	31,18	33,00	250M	33.268
15/06/2020	1,60%	0,50	31,80	30,65	30,39	31,80	329M	34.433
12/06/2020	2,19%	0,67	31,30	29,99	29,72	31,30	365M	43.059
10/06/2020	1,26%	0,38	30,63	30,67	30,06	31,25	322M	33.514
09/06/2020	1,51%	0,45	30,25	29,41	29,14	30,46	208M	26.610
08/06/2020	0,34%	0,10	29,80	29,96	29,21	30,21	261M	33.599
05/06/2020	-2,27%	-0,69	29,70	31,10	28,90	31,40	385M	48.310
04/06/2020	0,53%	0,16	30,39	29,75	29,21	30,80	213M	28.031
03/06/2020	1,00%	0,30	30,23	31,02	29,90	31,18	396M	47.265
02/06/2020	2,15%	0,63	29,93	29,68	29,35	30,76	367M	44.980
01/06/2020	3,72%	1,05	29,30	28,55	27,99	29,70	280M	37.596
29/05/2020	-1,60%	-0,46	28,25	28,68	27,63	28,83	322M	36.156
28/05/2020	-0,66%	-0,19	28,71	28,59	28,00	29,10	185M	24.214
27/05/2020	7,43%	2,00	28,90	27,30	27,13	28,97	334M	43.909
26/05/2020	4,47%	1,15	26,90	26,20	25,91	27,41	473M	44.482
25/05/2020	1,58%	0,40	25,75	26,30	25,75	26,44	517M	31.280
22/05/2020	-5,59%	-1,50	25,35	26,54	25,17	26,89	439M	35.987
21/05/2020	0,04%	0,01	26,85	26,84	26,56	27,24	463M	51.730
20/05/2020	-3,49%	-0,97	26,84	27,82	26,61	28,08	255M	33.274
19/05/2020	3,42%	0,92	27,81	26,95	26,88	28,40	185M	27.637
18/05/2020	1,43%	0,38	26,89	27,48	26,54	27,73	199M	32.221
15/05/2020	-2,43%	-0,66	26,51	27,00	26,11	27,25	146M	20.799
14/05/2020	-0,15%	-0,04	27,17	26,90	26,21	27,30	310M	39.771
13/05/2020	3,78%	0,99	27,21	26,70	26,62	27,80	300M	40.553
12/05/2020	-0,19%	-0,05	26,22	26,30	26,04	27,20	177M	28.646
11/05/2020	-2,34%	-0,63	26,27	26,51	25,84	27,15	194M	34.717
08/05/2020	0,37%	0,10	26,90	27,69	25,70	27,86	248M	37.644
07/05/2020	-2,26%	-0,62	26,80	28,00	26,12	28,50	267M	40.407
06/05/2020	7,36%	1,88	27,42	25,97	25,89	27,69	284M	40.588
05/05/2020	1,11%	0,28	25,54	25,42	25,25	26,37	182M	30.237
04/05/2020	1,53%	0,38	25,26	24,00	23,80	25,61	159M	24.128
30/04/2020	-3,45%	-0,89	24,88	25,34	24,84	25,86	249M	27.910
29/04/2020	2,30%	0,58	25,77	25,82	25,19	26,14	148M	26.437
28/04/2020	4,96%	1,19	25,19	24,38	24,26	25,65	249M	40.496
27/04/2020	6,67%	1,50	24,00	23,63	23,50	24,36	219M	29.496
24/04/2020	-8,01%	-1,96	22,50	23,68	21,68	23,79	307M	52.655
23/04/2020	-2,82%	-0,71	24,46	25,65	23,69	25,89	207M	32.090
22/04/2020	9,39%	2,16	25,17	23,01	23,01	25,24	299M	40.737
20/04/2020	5,79%	1,26	23,01	21,40	21,08	23,48	216M	35.174
17/04/2020	-2,77%	-0,62	21,75	22,92	21,40	23,31	151M	26.221
16/04/2020	3,90%	0,84	22,37	21,94	21,94	22,89	253M	46.466
15/04/2020	2,43%	0,51	21,53	20,31	20,16	21,90	161M	28.271
14/04/2020	1,59%	0,33	21,02	21,14	21,00	21,85	116M	16.962
13/04/2020	-2,86%	-0,61	20,69	21,13	20,25	21,24	149M	22.938
09/04/2020	-2,70%	-0,59	21,30	22,00	21,08	22,76	191M	25.655
08/04/2020	6,99%	1,43	21,89	20,49	19,91	22,15	268M	34.620
07/04/2020	4,92%	0,96	20,46	20,57	20,02	21,86	257M	44.338
06/04/2020	11,81%	2,06	19,50	18,50	18,32	19,80	194M	32.684
03/04/2020	-5,98%	-1,11	17,44	18,50	17,16	18,71	199M	33.286
02/04/2020	3,34%	0,60	18,55	18,10	18,04	18,99	120M	22.650
01/04/2020	-0,28%	-0,05	17,95	17,54	16,89	18,19	138M	29.646
31/03/2020	-5,46%	-1,04	18,00	19,01	17,67	19,30	148M	25.164
30/03/2020	0,21%	0,04	19,04	19,06	18,87	20,19	163M	28.946
27/03/2020	-8,87%	-1,85	19,00	19,90	19,00	19,93	157M	28.250
26/03/2020	4,09%	0,82	20,85	20,45	20,28	21,66	197M	36.537
25/03/2020	3,84%	0,74	20,03	19,16	18,94	20,87	222M	35.329
24/03/2020	10,29%	1,80	19,29	18,89	18,57	21,21	219M	39.750
23/03/2020	-0,68%	-0,12	17,49	17,43	16,20	17,87	183M	37.346
20/03/2020	7,77%	1,27	17,61	17,21	16,83	18,92	298M	53.008
19/03/2020	1,05%	0,17	16,34	15,83	14,55	17,88	242M	46.812
18/03/2020	-12,12%	-2,23	16,17	16,59	14,39	17,57	233M	51.057
17/03/2020	5,20%	0,91	18,40	18,19	16,60	19,50	314M	64.152
16/03/2020	-18,54%	-3,98	17,49	17,99	16,57	19,25	243M	58.767
13/03/2020	21,03%	3,73	21,47	19,50	18,11	21,47	416M	72.957
12/03/2020	-18,06%	-3,91	17,74	18,00	16,50	19,12	149M	16.531
11/03/2020	-8,07%	-1,90	21,65	22,31	19,35	23,06	377M	40.499
10/03/2020	7,49%	1,64	23,55	22,75	22,02	23,76	270M	37.379
09/03/2020	-8,13%	-1,94	21,91	21,10	21,10	23,01	270M	39.939
06/03/2020	-8,06%	-2,09	23,85	24,89	23,32	24,95	311M	37.541
05/03/2020	-6,35%	-1,76	25,94	27,13	24,77	27,17	221M	32.400
04/03/2020	2,25%	0,61	27,70	28,01	27,08	28,10	179M	25.300
03/03/2020	1,65%	0,44	27,09	26,80	26,41	28,31	247M	34.828
02/03/2020	0,19%	0,05	26,65	26,50	25,54	27,12	178M	24.258
28/02/2020	2,19%	0,57	26,60	26,03	24,26	26,60	333M	37.574
27/02/2020	-2,69%	-0,72	26,03	26,04	25,62	27,10	228M	40.634
26/02/2020	-7,44%	-2,15	26,75	27,09	25,88	27,64	262M	42.492
21/02/2020	7,68%	2,06	28,90	27,00	27,00	29,40	390M	43.376
20/02/2020	-1,40%	-0,38	26,84	27,10	26,60	27,12	95M	13.608
19/02/2020	-0,29%	-0,08	27,22	27,02	26,87	27,44	113M	14.435
18/02/2020	-0,47%	-0,13	27,30	27,32	26,83	27,41	62M	10.315
17/02/2020	1,14%	0,31	27,43	27,25	26,97	27,91	98M	13.602
14/02/2020	-1,70%	-0,47	27,12	27,31	26,85	27,50	61M	10.262
13/02/2020	1,10%	0,30	27,59	26,91	26,62	27,63	88M	12.487
12/02/2020	0,66%	0,18	27,29	27,11	27,03	27,57	176M	14.577
11/02/2020	4,31%	1,12	27,11	26,25	25,89	27,23	150M	18.443
10/02/2020	-0,80%	-0,21	25,99	26,05	25,42	26,72	200M	25.001
07/02/2020	-1,84%	-0,49	26,20	26,50	25,83	26,65	163M	20.532
06/02/2020	-2,77%	-0,76	26,69	27,80	26,39	27,80	240M	31.892
05/02/2020	-1,26%	-0,35	27,45	28,00	27,35	28,25	180M	20.466
04/02/2020	1,83%	0,50	27,80	27,61	27,53	28,00	178M	20.388
03/02/2020	-0,91%	-0,25	27,30	27,55	27,30	27,77	125M	13.052
31/01/2020	-0,58%	-0,16	27,55	27,15	27,14	27,75	174M	17.624
30/01/2020	-2,43%	-0,69	27,71	28,00	26,92	28,13	273M	27.281
29/01/2020	-0,25%	-0,07	28,40	28,60	28,03	28,65	222M	15.667
28/01/2020	-	-	28,47	28,65	28,12	28,71	134M	14.693

Date,Open,High,Low,Close,Volume
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
13-Jul-20,35.17,35.59,34.00,34.15,317083094
10-Jul-20,35.40,36.88,34.68,35.16,345741332
09-Jul-20,32.39,35.73,32.18,35.37,610127809
08-Jul-20,32.04,32.94,31.90,32.12,408463994
07-Jul-20,32.50,32.89,31.11,31.75,751886008
06-Jul-20,31.39,33.35,31.23,32.60,741192253
03-Jul-20,31.24,31.50,30.84,31.00,262467103
02-Jul-20,33.11,33.11,31.13,31.20,647395981
01-Jul-20,32.60,33.22,32.22,32.59,395053669
30-Jun-20,31.63,32.52,31.61,32.18,265660309
29-Jun-20,31.30,32.17,31.10,32.00,296909694
26-Jun-20,32.40,32.62,30.60,31.13,367177550
25-Jun-20,31.88,32.89,31.70,32.40,466736785
24-Jun-20,32.91,32.99,31.24,31.80,282439335
23-Jun-20,32.85,33.06,32.37,32.69,212186094
22-Jun-20,33.55,33.61,32.25,32.50,238177175
19-Jun-20,33.91,34.00,32.60,32.93,595477085
18-Jun-20,32.41,33.95,31.91,33.40,464944847
17-Jun-20,31.71,33.05,31.05,32.70,249945234
16-Jun-20,32.48,33.00,31.18,31.56,250062627
15-Jun-20,30.65,31.80,30.39,31.80,329060779
12-Jun-20,29.99,31.30,29.72,31.30,364833352
10-Jun-20,30.67,31.25,30.06,30.63,322053039
09-Jun-20,29.41,30.46,29.14,30.25,207513683
08-Jun-20,29.96,30.21,29.21,29.80,260532224
05-Jun-20,31.10,31.40,28.90,29.70,384596006
04-Jun-20,29.75,30.80,29.21,30.39,213098355
03-Jun-20,31.02,31.18,29.90,30.23,396101610
02-Jun-20,29.68,30.76,29.35,29.93,366594480
01-Jun-20,28.55,29.70,27.99,29.30,280323853
29-May-20,28.68,28.83,27.63,28.25,322127609
28-May-20,28.59,29.10,28.00,28.71,185042683
27-May-20,27.30,28.97,27.13,28.90,333679157
26-May-20,26.20,27.41,25.91,26.90,473401124
25-May-20,26.30,26.44,25.75,25.75,517030083
22-May-20,26.54,26.89,25.17,25.35,439052873
21-May-20,26.84,27.24,26.56,26.85,462508777
20-May-20,27.82,28.08,26.61,26.84,254607283
19-May-20,26.95,28.40,26.88,27.81,184722164
18-May-20,27.48,27.73,26.54,26.89,199025506
15-May-20,27.00,27.25,26.11,26.51,145944933
14-May-20,26.90,27.30,26.21,27.17,309726396
13-May-20,26.70,27.80,26.62,27.21,299526023
12-May-20,26.30,27.20,26.04,26.22,177469680
11-May-20,26.51,27.15,25.84,26.27,193865469
08-May-20,27.69,27.86,25.70,26.90,247909057
07-May-20,28.00,28.50,26.12,26.80,267446620
06-May-20,25.97,27.69,25.89,27.42,284173482
05-May-20,25.42,26.37,25.25,25.54,182321533
04-May-20,24.00,25.61,23.80,25.26,158674251
30-Apr-20,25.34,25.86,24.84,24.88,249262070
29-Apr-20,25.82,26.14,25.19,25.77,147617798
28-Apr-20,24.38,25.65,24.26,25.19,249154931
27-Apr-20,23.63,24.36,23.50,24.00,218962741
24-Apr-20,23.68,23.79,21.68,22.50,306690796
23-Apr-20,25.65,25.89,23.69,24.46,206501585
22-Apr-20,23.01,25.24,23.01,25.17,299088986
20-Apr-20,21.40,23.48,21.08,23.01,215789000
17-Apr-20,22.92,23.31,21.40,21.75,151073500
16-Apr-20,21.94,22.89,21.94,22.37,252653098
15-Apr-20,20.31,21.90,20.16,21.53,161389569
14-Apr-20,21.14,21.85,21.00,21.02,116345980
13-Apr-20,21.13,21.24,20.25,20.69,149301500
09-Apr-20,22.00,22.76,21.08,21.30,190663869
08-Apr-20,20.49,22.15,19.91,21.89,267982339
07-Apr-20,20.57,21.86,20.02,20.46,256613281
06-Apr-20,18.50,19.80,18.32,19.50,193669973
03-Apr-20,18.50,18.71,17.16,17.44,199185341
02-Apr-20,18.10,18.99,18.04,18.55,119978029
01-Apr-20,17.54,18.19,16.89,17.95,137983056
31-Mar-20,19.01,19.30,17.67,18.00,148392537
30-Mar-20,19.06,20.19,18.87,19.04,163077131
27-Mar-20,19.90,19.93,19.00,19.00,157430285
26-Mar-20,20.45,21.66,20.28,20.85,196550488
25-Mar-20,19.16,20.87,18.94,20.03,222013353
24-Mar-20,18.89,21.21,18.57,19.29,219177552
23-Mar-20,17.43,17.87,16.20,17.49,182605316
20-Mar-20,17.21,18.92,16.83,17.61,297641881
19-Mar-20,15.83,17.88,14.55,16.34,242332206
18-Mar-20,16.59,17.57,14.39,16.17,232533445
17-Mar-20,18.19,19.50,16.60,18.40,313782252
16-Mar-20,17.99,19.25,16.57,17.49,242901676
13-Mar-20,19.50,21.47,18.11,21.47,415962739
12-Mar-20,18.00,19.12,16.50,17.74,149257063
11-Mar-20,22.31,23.06,19.35,21.65,377195821
10-Mar-20,22.75,23.76,22.02,23.55,269706956
09-Mar-20,21.10,23.01,21.10,21.91,269519663
06-Mar-20,24.89,24.95,23.32,23.85,311276510
05-Mar-20,27.13,27.17,24.77,25.94,220898097
04-Mar-20,28.01,28.10,27.08,27.70,179265414
03-Mar-20,26.80,28.31,26.41,27.09,247483180
02-Mar-20,26.50,27.12,25.54,26.65,177735090
28-Feb-20,26.03,26.60,24.26,26.60,333350811
27-Feb-20,26.04,27.10,25.62,26.03,228196698
26-Feb-20,27.09,27.64,25.88,26.75,262357095
21-Feb-20,27.00,29.40,27.00,28.90,389526286
20-Feb-20,27.10,27.12,26.60,26.84,94881642
19-Feb-20,27.02,27.44,26.87,27.22,112853752
18-Feb-20,27.32,27.41,26.83,27.30,61845079
17-Feb-20,27.25,27.91,26.97,27.43,97565358
14-Feb-20,27.31,27.50,26.85,27.12,61492839
13-Feb-20,26.91,27.63,26.62,27.59,87738412
12-Feb-20,27.11,27.57,27.03,27.29,176337857
11-Feb-20,26.25,27.23,25.89,27.11,150072361
10-Feb-20,26.05,26.72,25.42,25.99,200154773
07-Feb-20,26.50,26.65,25.83,26.20,163420986
06-Feb-20,27.80,27.80,26.39,26.69,240216010
05-Feb-20,28.00,28.25,27.35,27.45,179706317
04-Feb-20,27.61,28.00,27.53,27.80,177881056
03-Feb-20,27.55,27.77,27.30,27.30,124552036
31-Jan-20,27.15,27.75,27.14,27.55,174450608
30-Jan-20,28.00,28.13,26.92,27.71,272650590
29-Jan-20,28.60,28.65,28.03,28.40,222164575
28-Jan-20,28.65,28.71,28.12,28.47,133781336

*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...