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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
17/01/20190,44%0,0920,4720,4120,2320,64110M16.247
16/01/20190,15%0,0320,3820,3720,1920,4676M12.031
15/01/2019-0,68%-0,1420,3520,3720,2220,5856M7.939
14/01/2019-0,05%-0,0120,4920,5020,1420,6560M13.179
11/01/2019-1,35%-0,2820,5020,7820,3720,7878M12.145
10/01/2019-0,10%-0,0220,7820,8420,5320,9573M15.099
09/01/20193,95%0,7920,8020,0320,0120,98148M29.630
08/01/20190,15%0,0320,0119,9819,8020,2590M15.153
07/01/20192,94%0,5719,9819,6319,5820,12115M20.630
04/01/2019-1,27%-0,2519,4119,5319,1119,6886M16.052
03/01/2019-0,30%-0,0619,6619,7319,3119,74100M22.354
02/01/20190,10%0,0219,7219,7019,3819,90140M20.024
28/12/20182,82%0,5419,7019,3719,1919,7581M16.229
27/12/20180,52%0,1019,1618,8618,8219,1748M10.245
26/12/2018-1,14%-0,2219,0619,0018,8219,2251M13.436
21/12/20181,21%0,2319,2819,1918,9219,28125M15.626
20/12/2018-0,37%-0,0719,0519,3518,8619,4666M12.796
19/12/2018-0,62%-0,1219,1219,3719,0219,50338M14.367
18/12/2018-1,08%-0,2119,2419,5119,1419,6598M12.857
17/12/2018-2,06%-0,4119,4519,7619,3619,8949M10.614
14/12/2018-0,45%-0,0919,8619,7419,6220,1137M6.572
13/12/20180,76%0,1519,9519,7819,5020,0248M6.906
12/12/20182,17%0,4219,8019,5819,4720,13134M20.073
11/12/20182,16%0,4119,3819,2518,9719,87108M10.643
10/12/2018-2,57%-0,5018,9719,4818,9119,5648M10.111
07/12/2018-1,72%-0,3419,4719,8119,3519,9467M10.842
06/12/20180,15%0,0319,8119,4019,3619,9160M9.829
05/12/20181,07%0,2119,7819,6019,5119,8957M11.493
04/12/2018-1,01%-0,2019,5719,7719,1319,8888M18.547
03/12/20180,30%0,0619,7719,9919,5219,99123M17.760
30/11/2018-1,35%-0,2719,7119,7719,5819,99132M19.439
29/11/20181,52%0,3019,9819,4019,3620,0080M15.472
28/11/20186,44%1,1919,6818,3318,3319,70166M27.255
27/11/20183,41%0,6118,4918,0317,8018,5485M19.448
26/11/2018-1,00%-0,1817,8818,1817,6118,4571M14.871
23/11/2018-0,39%-0,0718,0618,0517,9118,1552M9.115
22/11/20181,17%0,2118,1317,8017,8018,1329M4.921
21/11/20180,73%0,1317,9217,6017,3618,0858M10.527
19/11/2018-1,39%-0,2517,7917,8717,5417,9645M10.436
16/11/20181,06%0,1918,0417,9017,7218,0585M20.602
14/11/20181,59%0,2817,8517,7717,3617,91113M19.922
13/11/20181,62%0,2817,5717,2917,1317,7977M15.083
12/11/20180,17%0,0317,2917,1717,0617,4739M11.550
09/11/20180,88%0,1517,2617,1116,9217,4159M10.849
08/11/2018-2,78%-0,4917,1117,8016,9017,8390M15.367
07/11/2018-0,23%-0,0417,6017,7017,3317,94131M16.391
06/11/2018-2,00%-0,3617,6417,9517,4917,95143M17.033
05/11/2018-2,17%-0,4018,0018,3917,9618,4590M18.983
01/11/2018-2,13%-0,4018,4018,7817,7918,98308M36.332
31/10/20182,62%0,4818,8018,3518,2018,80180M29.951
30/10/20185,59%0,9718,3217,6017,3618,3287M22.699
29/10/2018-1,03%-0,1817,3518,4017,0918,70103M19.669
26/10/20180,75%0,1317,5317,5017,1817,7085M21.956
25/10/20181,40%0,2417,4017,2417,1717,8363M17.574
24/10/2018-1,66%-0,2917,1617,4517,0617,8257M12.668
23/10/2018-0,85%-0,1517,4517,3417,1417,6879M20.604
22/10/20180,34%0,0617,6017,6317,3617,90102M11.306
19/10/2018-1,41%-0,2517,5417,9917,4218,1256M9.839
18/10/2018-0,84%-0,1517,7917,7817,6517,9330M6.484
17/10/20180,79%0,1417,9417,6517,5418,1357M9.595
16/10/20183,49%0,6017,8017,4217,2717,8084M15.408
15/10/20180,41%0,0717,2017,5817,0117,6562M10.125
11/10/2018-0,41%-0,0717,1317,3716,8117,5953M11.105
10/10/2018-4,18%-0,7517,2017,7517,1017,8666M14.512
09/10/2018-0,22%-0,0417,9517,9817,6418,17113M13.561
08/10/20185,51%0,9417,9918,2817,3918,62186M30.846
05/10/2018-0,29%-0,0517,0517,2316,8217,50120M12.109
04/10/20181,36%0,2317,1016,5616,1517,2290M13.832
03/10/20185,57%0,8916,8717,0516,5917,15197M21.925
02/10/20183,10%0,4815,9815,9915,9016,2276M18.110
01/10/2018-2,33%-0,3715,5015,8715,2215,9345M8.732
28/09/2018-0,19%-0,0315,8715,6715,5416,08128M16.749
27/09/20184,19%0,6415,9015,3515,3515,9587M14.473
26/09/20180,53%0,0815,2615,2715,0415,4669M14.597
25/09/2018-0,33%-0,0515,1814,9514,8015,2163M16.510
24/09/2018-3,30%-0,5215,2315,6915,1915,9644M9.426
21/09/20185,78%0,8615,7515,0414,9615,8688M16.460


*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. (v2.3.0)
www.ibovx.com.br