papéis
login
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

empresa: lame4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/2021-2,14%-0,4821,9122,2521,7622,32166M17.913
08/04/20210,90%0,2022,3922,2122,1522,79152M13.043
07/04/2021-2,25%-0,5122,1922,6422,0722,82148M21.063
06/04/2021-0,61%-0,1422,7022,8322,4023,00148M17.380
05/04/20211,96%0,4422,8422,6022,3722,86112M14.112
01/04/20210,18%0,0422,4022,3722,2122,82146M18.267
31/03/2021-0,62%-0,1422,3622,4022,1122,66124M18.243
30/03/20213,93%0,8522,5021,6221,5422,74260M24.747
29/03/20210,23%0,0521,6521,5621,4121,7997M10.097
26/03/2021-0,74%-0,1621,6021,7921,3722,26177M15.944
25/03/20211,49%0,3221,7621,3221,0321,97158M14.753
24/03/2021-2,50%-0,5521,4422,0721,2222,11147M16.261
23/03/2021-0,99%-0,2221,9922,0021,8722,64145M18.208
22/03/20210,32%0,0722,2122,0321,8822,53145M13.993
19/03/20212,03%0,4422,1421,6421,5422,32245M18.691
18/03/2021-4,19%-0,9521,7022,3321,3122,54351M31.576
17/03/20211,30%0,2922,6522,0921,9222,93277M29.666
16/03/20210,77%0,1722,3622,2421,9522,54257M30.539
15/03/20212,40%0,5222,1921,7121,3622,27241M24.158
12/03/2021-3,56%-0,8021,6722,3321,5622,34409M25.014
11/03/20212,28%0,5022,4722,1421,5922,60321M32.375
10/03/20214,62%0,9721,9721,1920,9122,13421M36.966
09/03/2021-5,70%-1,2721,0022,3020,9522,44575M46.499
08/03/2021-6,90%-1,6522,2723,6821,9023,68580M59.345
05/03/2021-2,61%-0,6423,9224,5023,3524,50458M37.330
04/03/20212,72%0,6524,5624,1124,0325,20369M37.062
03/03/2021-1,40%-0,3423,9124,2422,6424,44530M50.003
02/03/2021-1,74%-0,4324,2524,2323,3724,79340M34.605
01/03/2021-0,92%-0,2324,6825,2724,6125,68225M21.424
26/02/2021-4,12%-1,0724,9126,1024,7026,31340M38.157
25/02/2021-2,33%-0,6225,9826,9225,7528,04478M49.141
24/02/2021-2,31%-0,6326,6027,3026,2527,41313M35.872
23/02/2021-5,94%-1,7227,2328,5027,0128,60554M49.449
22/02/202119,88%4,8028,9527,1025,8329,261.795M48.555
19/02/20211,39%0,3324,1523,7723,6824,56197M20.114
18/02/2021-2,38%-0,5823,8224,2223,6324,31212M28.677
17/02/2021-0,85%-0,2124,4024,5124,1124,63179M14.758
12/02/20211,28%0,3124,6124,2424,1824,74218M15.635
11/02/20212,02%0,4824,3023,9723,8224,59189M17.382
10/02/2021-1,85%-0,4523,8224,2723,6824,28367M28.746
09/02/2021-1,02%-0,2524,2724,5924,0124,74222M18.472
08/02/2021-1,13%-0,2824,5224,8024,2724,96143M16.169
05/02/2021-0,04%-0,0124,8024,8924,5625,03129M13.733
04/02/2021-1,74%-0,4424,8125,2724,4525,42218M16.976
03/02/20210,00%0,0025,2525,3625,0125,57186M16.698
02/02/20215,52%1,3225,2524,2824,1425,63430M42.881
01/02/2021-0,66%-0,1623,9324,3323,6824,41195M24.529
29/01/2021-3,06%-0,7624,0924,6024,0024,74157M16.767
28/01/20211,84%0,4524,8524,0723,9325,12167M18.645
27/01/20210,21%0,0524,4024,1224,1025,00220M18.465
26/01/2021-1,70%-0,4224,3524,9024,0825,19171M20.724
22/01/2021-2,06%-0,5224,7724,8024,3325,50220M21.881
21/01/2021-1,40%-0,3625,2925,6525,0525,88164M16.844
20/01/20214,06%1,0025,6524,7624,5725,82394M28.366
19/01/20211,15%0,2824,6524,5124,4125,18271M20.135
18/01/20210,29%0,0724,3724,5924,2024,76194M16.615
15/01/20211,33%0,3224,3023,6123,4524,46337M17.664
14/01/20211,61%0,3823,9823,6123,4824,30202M16.553
13/01/2021-0,25%-0,0623,6023,6623,2723,77147M13.323
12/01/20211,20%0,2823,6623,4123,1623,83179M15.273
11/01/2021-1,93%-0,4623,3823,7123,1323,80158M18.311
08/01/20212,85%0,6623,8423,3523,2024,16242M30.162
07/01/2021-1,36%-0,3223,1823,6022,9723,88261M34.269
06/01/2021-5,74%-1,4323,5024,8423,4424,84298M32.489
05/01/2021-2,24%-0,5724,9325,2224,3525,22221M32.517
04/01/2021-3,00%-0,7925,5026,4625,2726,61195M24.516
30/12/20200,31%0,0826,2926,3326,0426,81196M19.242
29/12/20200,58%0,1526,2126,2126,0026,50260M25.003
28/12/20203,58%0,9026,0625,3125,1126,22184M18.733
23/12/20201,13%0,2825,1624,9324,8825,37119M14.168
22/12/2020-0,20%-0,0524,8825,0524,5625,20165M20.102
21/12/2020-2,35%-0,6024,9324,9124,4225,50464M56.625
18/12/2020-2,56%-0,6725,5326,0725,3626,38399M28.822
17/12/20202,26%0,5826,2025,6025,2926,20296M36.254
16/12/20201,39%0,3525,6225,3824,7625,68353M44.298
15/12/20207,49%1,7625,2723,7023,2525,28372M36.179
14/12/2020-0,42%-0,1023,5123,7723,0824,01280M30.034
11/12/2020-5,48%-1,3723,6124,6223,6125,65488M49.420
10/12/20202,63%0,6424,9824,5324,0424,98208M25.226
09/12/2020-4,32%-1,1024,3425,4424,3025,77248M30.937
08/12/20200,00%0,0025,4425,3825,2126,16260M28.837
07/12/20200,51%0,1325,4425,4024,9425,82310M31.083
04/12/20207,02%1,6625,3123,7623,5225,31471M39.742
03/12/20202,74%0,6323,6523,1022,9623,76231M27.726
02/12/20200,13%0,0323,0223,0522,8923,40123M14.009
01/12/20200,26%0,0622,9923,5022,8623,52202M26.894
30/11/2020-3,00%-0,7122,9323,7022,9323,86290M27.513
27/11/2020-0,25%-0,0623,6423,7123,4524,03123M17.774
26/11/20200,21%0,0523,7023,5623,4523,8388M11.783
25/11/2020-0,25%-0,0623,6523,7423,5624,15102M15.162
24/11/20200,04%0,0123,7123,7523,1123,93202M35.286
23/11/2020-1,37%-0,3323,7024,2523,5324,35171M32.331
20/11/2020-0,95%-0,2324,0324,2023,9624,62205M36.581
19/11/2020-0,53%-0,1324,2624,3723,7124,52378M34.127
18/11/20202,18%0,5224,3923,9223,4124,39302M24.487
17/11/20201,23%0,2923,8723,5923,5924,22346M28.791
16/11/2020-1,95%-0,4723,5824,5423,4124,54135M20.493
13/11/20200,50%0,1224,0524,1123,6324,32126M18.138
12/11/2020-2,01%-0,4923,9324,3323,6825,46192M27.228
11/11/2020-2,75%-0,6924,4225,0824,3425,40241M28.806
10/11/2020-0,63%-0,1625,1125,2824,7025,91195M25.105
09/11/20201,00%0,2525,2726,0024,6726,00317M36.055
06/11/2020-0,95%-0,2425,0225,0424,5225,16114M14.414
05/11/20201,24%0,3125,2625,4824,8425,65210M31.145
04/11/20204,96%1,1824,9524,1023,8425,13185M25.978
03/11/20202,32%0,5423,7723,6523,1824,00433M31.365
30/10/2020-5,91%-1,4623,2324,5322,6724,58469M45.666
29/10/2020-0,12%-0,0324,6924,3024,1525,06170M21.195
28/10/2020-4,37%-1,1324,7225,2524,7225,36119M12.764
27/10/2020-1,07%-0,2825,8526,1425,5426,28123M14.970
26/10/20200,93%0,2426,1325,7725,3626,14153M15.304
23/10/2020-0,50%-0,1325,8926,0825,6726,47232M22.560
22/10/2020-2,11%-0,5626,0226,7025,9826,73267M32.099
21/10/2020-2,99%-0,8226,5827,4026,4727,55263M31.479
20/10/2020-0,36%-0,1027,4027,7327,3127,90165M19.388
19/10/20200,51%0,1427,5027,5627,3228,04146M18.750
16/10/2020-1,65%-0,4627,3627,8227,2228,02156M20.441
15/10/20202,09%0,5727,8226,8926,5228,44295M29.420
14/10/2020-1,98%-0,5527,2527,9227,1028,12242M30.228
13/10/20202,21%0,6027,8027,3327,3128,08172M22.078
09/10/2020-1,81%-0,5027,2027,6227,0828,35363M31.174
08/10/2020-0,11%-0,0327,7028,0027,3828,00242M28.344
07/10/2020-2,84%-0,8127,7328,4827,6928,72237M30.591
06/10/20200,28%0,0828,5428,7928,3429,00227M30.155
05/10/2020-0,45%-0,1328,4628,7027,8428,77287M32.039
02/10/2020-2,52%-0,7428,5929,0928,2529,22289M33.039
01/10/20203,31%0,9429,3328,3628,2329,45283M30.576
30/09/20200,07%0,0228,3928,5128,1428,84246M29.191
29/09/20202,05%0,5728,3727,7327,6228,46275M33.442
28/09/2020-4,27%-1,2427,8029,4327,7829,57279M29.950
25/09/20200,55%0,1629,0428,7628,3429,24163M17.932
24/09/20200,03%0,0128,8829,0028,7129,44209M21.381
23/09/2020-0,93%-0,2728,8729,0727,9729,38351M33.669
22/09/2020--29,1429,3728,8029,47150M19.378


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito