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
16/09/2021	-3,44%	-0,20	5,62	5,76	5,60	5,81	107M	17.407
15/09/2021	-2,18%	-0,13	5,82	5,96	5,69	5,99	124M	23.989
14/09/2021	-1,65%	-0,10	5,95	6,04	5,90	6,23	116M	20.773
13/09/2021	7,27%	0,41	6,05	5,73	5,71	6,06	151M	20.094
10/09/2021	-2,76%	-0,16	5,64	5,92	5,64	5,98	107M	23.679
09/09/2021	2,29%	0,13	5,80	5,72	5,49	5,84	165M	27.177
08/09/2021	-8,55%	-0,53	5,67	6,06	5,66	6,06	154M	30.760
06/09/2021	2,99%	0,18	6,20	5,98	5,90	6,21	100M	20.751
03/09/2021	4,15%	0,24	6,02	5,88	5,61	6,02	219M	26.242
02/09/2021	-5,86%	-0,36	5,78	6,13	5,76	6,13	153M	29.530
01/09/2021	3,02%	0,18	6,14	6,02	5,87	6,23	186M	32.423

31/08/2021	-2,61%	-0,16	5,96	6,13	5,87	6,30	249M	34.144
30/08/2021	2,86%	0,17	6,12	5,93	5,85	6,14	131M	22.689
27/08/2021	0,00%	0,00	5,95	5,95	5,84	6,09	176M	25.857
26/08/2021	2,41%	0,14	5,95	5,79	5,74	6,15	257M	34.468
25/08/2021	-1,02%	-0,06	5,81	5,87	5,64	6,03	181M	31.732
24/08/2021	11,81%	0,62	5,87	5,31	5,30	5,91	248M	35.094
23/08/2021	-6,08%	-0,34	5,25	5,64	5,18	5,66	217M	35.516
20/08/2021	-0,36%	-0,02	5,59	5,52	5,38	5,64	216M	33.958
19/08/2021	3,70%	0,20	5,61	5,32	5,26	5,66	190M	37.014
18/08/2021	0,00%	0,00	5,41	5,44	5,21	5,66	196M	71.503
17/08/2021	-3,91%	-0,22	5,41	5,59	5,24	5,63	210M	35.731
16/08/2021	-5,70%	-0,34	5,63	5,98	5,59	6,08	203M	32.530
13/08/2021	-9,13%	-0,60	5,97	6,64	5,89	6,65	201M	32.581
12/08/2021	1,86%	0,12	6,57	6,47	6,44	6,69	117M	20.718
11/08/2021	0,47%	0,03	6,45	6,36	6,30	6,45	90M	11.012
10/08/2021	-2,73%	-0,18	6,42	6,62	6,39	6,65	107M	14.666
09/08/2021	-1,79%	-0,12	6,60	6,68	6,57	6,81	92M	13.405
06/08/2021	0,00%	0,00	6,72	6,83	6,67	6,85	74M	15.366
05/08/2021	-1,75%	-0,12	6,72	6,89	6,72	7,05	130M	21.302
04/08/2021	-2,70%	-0,19	6,84	7,01	6,82	7,07	134M	24.502
03/08/2021	-3,30%	-0,24	7,03	7,25	6,95	7,25	208M	25.652
02/08/2021	2,54%	0,18	7,27	7,20	7,18	7,40	92M	18.449
30/07/2021	-4,19%	-0,31	7,09	7,33	7,02	7,33	115M	16.762
29/07/2021	-0,94%	-0,07	7,40	7,50	7,34	7,52	72M	10.568
28/07/2021	0,13%	0,01	7,47	7,51	7,34	7,55	80M	16.582
27/07/2021	-2,10%	-0,16	7,46	7,65	7,33	7,68	105M	27.336
26/07/2021	-2,56%	-0,20	7,62	7,84	7,62	7,89	222M	29.496
23/07/2021	-0,26%	-0,02	7,82	7,85	7,79	7,96	329M	75.622
22/07/2021	-0,76%	-0,06	7,84	7,99	7,76	8,13	192M	33.690
21/07/2021	-5,16%	-0,43	7,90	8,34	7,82	8,56	358M	45.326
20/07/2021	5,44%	0,43	8,33	7,97	7,87	8,40	519M	80.090
19/07/2021	-62,20%	-13,00	7,90	8,74	7,90	8,76	1.173M	70.593
16/07/2021	1,51%	0,31	20,90	20,63	20,59	21,47	629M	47.433
15/07/2021	-2,46%	-0,52	20,59	21,14	20,58	21,36	182M	22.603
14/07/2021	-1,12%	-0,24	21,11	21,54	21,11	21,65	188M	19.126
13/07/2021	2,06%	0,43	21,35	20,80	20,72	21,48	178M	17.473
12/07/2021	1,70%	0,35	20,92	20,68	20,59	21,09	142M	16.502
08/07/2021	-0,68%	-0,14	20,57	20,39	20,13	20,69	183M	17.557
07/07/2021	1,02%	0,21	20,71	20,68	20,35	20,89	127M	21.258
06/07/2021	-2,89%	-0,61	20,50	20,97	20,48	21,15	171M	15.532
05/07/2021	-1,22%	-0,26	21,11	21,24	20,86	21,29	77M	7.880
02/07/2021	1,33%	0,28	21,37	21,21	21,18	21,52	120M	10.416
01/07/2021	-2,27%	-0,49	21,09	21,55	20,86	21,56	187M	17.812
30/06/2021	-2,88%	-0,64	21,58	22,04	21,48	22,05	157M	16.565
29/06/2021	-0,58%	-0,13	22,22	22,35	21,88	22,40	89M	10.456
28/06/2021	1,87%	0,41	22,35	21,97	21,92	22,53	148M	11.051
25/06/2021	-1,97%	-0,44	21,94	22,41	21,74	22,66	204M	18.957
24/06/2021	4,48%	0,96	22,38	21,60	21,59	22,58	293M	23.292
23/06/2021	-1,56%	-0,34	21,42	21,71	21,34	21,94	138M	14.330
22/06/2021	-1,54%	-0,34	21,76	22,01	21,32	22,02	212M	21.917
21/06/2021	1,61%	0,35	22,10	22,08	21,72	22,32	220M	19.097
18/06/2021	-1,76%	-0,39	21,75	22,07	21,75	22,42	365M	25.077
17/06/2021	-0,63%	-0,14	22,14	22,31	21,94	22,68	269M	21.879
16/06/2021	-2,02%	-0,46	22,28	22,85	22,08	23,03	351M	32.948
15/06/2021	0,31%	0,07	22,74	22,67	22,50	22,89	159M	15.253
14/06/2021	1,39%	0,31	22,67	22,55	22,54	23,07	199M	17.831
11/06/2021	-0,75%	-0,17	22,36	22,73	22,14	22,73	160M	14.431
10/06/2021	1,03%	0,23	22,53	22,36	22,30	22,99	264M	23.343
09/06/2021	0,54%	0,12	22,30	22,22	22,02	22,57	332M	24.046
08/06/2021	1,70%	0,37	22,18	21,96	21,80	22,32	319M	25.599
07/06/2021	3,12%	0,66	21,81	21,24	21,09	22,02	243M	23.251
04/06/2021	-0,80%	-0,17	21,15	21,32	21,11	21,72	552M	38.423
02/06/2021	-0,37%	-0,08	21,32	21,33	21,18	22,03	312M	29.648
01/06/2021	7,59%	1,51	21,40	20,01	20,00	21,64	482M	51.726
31/05/2021	-0,80%	-0,16	19,89	20,08	19,75	20,09	106M	14.811
28/05/2021	3,46%	0,67	20,05	19,37	19,36	20,23	222M	26.308
27/05/2021	0,41%	0,08	19,38	19,36	19,08	19,42	188M	15.808
26/05/2021	-2,03%	-0,40	19,30	19,83	19,19	19,99	193M	14.900
25/05/2021	1,13%	0,22	19,70	19,53	19,34	19,87	145M	16.481
24/05/2021	5,53%	1,02	19,48	18,55	18,51	19,52	254M	22.738
21/05/2021	-1,91%	-0,36	18,46	18,81	18,28	18,91	189M	16.241
20/05/2021	-1,26%	-0,24	18,82	19,05	18,69	19,17	237M	25.098
19/05/2021	-2,36%	-0,46	19,06	19,31	18,91	19,60	281M	26.566
18/05/2021	-0,10%	-0,02	19,52	19,51	19,33	19,84	240M	14.735
17/05/2021	0,51%	0,10	19,54	19,40	19,40	19,70	91M	10.282
14/05/2021	0,05%	0,01	19,44	19,65	19,31	19,75	109M	12.116
13/05/2021	0,47%	0,09	19,43	19,40	19,21	19,82	194M	19.542
12/05/2021	-1,33%	-0,26	19,34	19,57	19,17	19,66	191M	23.927
11/05/2021	-0,46%	-0,09	19,60	19,64	19,21	19,79	223M	28.806
10/05/2021	-3,95%	-0,81	19,69	20,39	19,65	20,49	262M	33.326
07/05/2021	0,24%	0,05	20,50	20,34	19,92	20,58	382M	35.458
06/05/2021	-2,20%	-0,46	20,45	21,00	20,25	21,02	231M	21.196
05/05/2021	-0,43%	-0,09	20,91	21,08	20,90	21,40	175M	17.857
04/05/2021	0,24%	0,05	21,00	20,95	20,93	21,63	293M	32.438
03/05/2021	0,43%	0,09	20,95	20,88	20,81	21,39	252M	24.214
30/04/2021	-2,80%	-0,60	20,86	21,30	20,64	21,87	620M	60.213
29/04/2021	-5,17%	-1,17	21,46	23,04	20,68	23,08	1.288M	96.770
28/04/2021	3,66%	0,80	22,63	21,90	21,66	22,63	211M	23.101
27/04/2021	-2,33%	-0,52	21,83	22,29	21,70	22,31	152M	19.293
26/04/2021	-1,97%	-0,45	22,35	22,96	22,22	22,97	160M	18.749
23/04/2021	3,07%	0,68	22,80	22,27	22,10	23,04	198M	29.194
22/04/2021	-3,19%	-0,73	22,12	23,60	22,07	23,65	379M	36.498
20/04/2021	-2,14%	-0,50	22,85	23,25	22,72	23,34	141M	15.343
19/04/2021	-1,06%	-0,25	23,35	23,66	23,24	23,99	173M	16.441
16/04/2021	1,46%	0,34	23,60	23,18	22,94	23,74	230M	19.765
15/04/2021	-0,21%	-0,05	23,26	23,35	23,16	23,77	195M	18.349
14/04/2021	-3,16%	-0,76	23,31	24,01	23,31	24,41	343M	32.508
13/04/2021	9,31%	2,05	24,07	22,10	21,96	24,30	542M	45.375
12/04/2021	0,50%	0,11	22,02	21,98	21,76	22,36	300M	26.634
09/04/2021	-2,14%	-0,48	21,91	22,25	21,76	22,32	166M	17.913
08/04/2021	0,90%	0,20	22,39	22,21	22,15	22,79	152M	13.043
07/04/2021	-2,25%	-0,51	22,19	22,64	22,07	22,82	148M	21.063
06/04/2021	-0,61%	-0,14	22,70	22,83	22,40	23,00	148M	17.380
05/04/2021	1,96%	0,44	22,84	22,60	22,37	22,86	112M	14.112
01/04/2021	0,18%	0,04	22,40	22,37	22,21	22,82	146M	18.267
31/03/2021	-0,62%	-0,14	22,36	22,40	22,11	22,66	124M	18.243
30/03/2021	3,93%	0,85	22,50	21,62	21,54	22,74	260M	24.747
29/03/2021	0,23%	0,05	21,65	21,56	21,41	21,79	97M	10.097
26/03/2021	-0,74%	-0,16	21,60	21,79	21,37	22,26	177M	15.944
25/03/2021	1,49%	0,32	21,76	21,32	21,03	21,97	158M	14.753
24/03/2021	-2,50%	-0,55	21,44	22,07	21,22	22,11	147M	16.261
23/03/2021	-0,99%	-0,22	21,99	22,00	21,87	22,64	145M	18.208
22/03/2021	0,32%	0,07	22,21	22,03	21,88	22,53	145M	13.993
19/03/2021	2,03%	0,44	22,14	21,64	21,54	22,32	245M	18.691
18/03/2021	-4,19%	-0,95	21,70	22,33	21,31	22,54	351M	31.576
17/03/2021	1,30%	0,29	22,65	22,09	21,92	22,93	277M	29.666
16/03/2021	0,77%	0,17	22,36	22,24	21,95	22,54	257M	30.539
15/03/2021	2,40%	0,52	22,19	21,71	21,36	22,27	241M	24.158
12/03/2021	-3,56%	-0,80	21,67	22,33	21,56	22,34	409M	25.014
11/03/2021	2,28%	0,50	22,47	22,14	21,59	22,60	321M	32.375
10/03/2021	4,62%	0,97	21,97	21,19	20,91	22,13	421M	36.966
09/03/2021	-5,70%	-1,27	21,00	22,30	20,95	22,44	575M	46.499
08/03/2021	-	-	22,27	23,68	21,90	23,68	580M	59.345

Date,Open,High,Low,Close,Volume
16-Sep-21,5.76,5.81,5.60,5.62,106575336
15-Sep-21,5.96,5.99,5.69,5.82,124493674
14-Sep-21,6.04,6.23,5.90,5.95,115531139
13-Sep-21,5.73,6.06,5.71,6.05,150529545
10-Sep-21,5.92,5.98,5.64,5.64,107177152
09-Sep-21,5.72,5.84,5.49,5.80,164802995
08-Sep-21,6.06,6.06,5.66,5.67,154182409
06-Sep-21,5.98,6.21,5.90,6.20,100477577
03-Sep-21,5.88,6.02,5.61,6.02,218918535
02-Sep-21,6.13,6.13,5.76,5.78,153067629
01-Sep-21,6.02,6.23,5.87,6.14,186257102
31-Aug-21,6.13,6.30,5.87,5.96,249221926
30-Aug-21,5.93,6.14,5.85,6.12,130773056
27-Aug-21,5.95,6.09,5.84,5.95,175744706
26-Aug-21,5.79,6.15,5.74,5.95,257094055
25-Aug-21,5.87,6.03,5.64,5.81,180802412
24-Aug-21,5.31,5.91,5.30,5.87,247975241
23-Aug-21,5.64,5.66,5.18,5.25,216511654
20-Aug-21,5.52,5.64,5.38,5.59,215697114
19-Aug-21,5.32,5.66,5.26,5.61,190401350
18-Aug-21,5.44,5.66,5.21,5.41,195831275
17-Aug-21,5.59,5.63,5.24,5.41,209529969
16-Aug-21,5.98,6.08,5.59,5.63,203374074
13-Aug-21,6.64,6.65,5.89,5.97,201286601
12-Aug-21,6.47,6.69,6.44,6.57,117212547
11-Aug-21,6.36,6.45,6.30,6.45,89614997
10-Aug-21,6.62,6.65,6.39,6.42,106923564
09-Aug-21,6.68,6.81,6.57,6.60,92164530
06-Aug-21,6.83,6.85,6.67,6.72,73761975
05-Aug-21,6.89,7.05,6.72,6.72,129588545
04-Aug-21,7.01,7.07,6.82,6.84,134289385
03-Aug-21,7.25,7.25,6.95,7.03,208395633
02-Aug-21,7.20,7.40,7.18,7.27,92077020
30-Jul-21,7.33,7.33,7.02,7.09,115321702
29-Jul-21,7.50,7.52,7.34,7.40,72460833
28-Jul-21,7.51,7.55,7.34,7.47,79797534
27-Jul-21,7.65,7.68,7.33,7.46,104841922
26-Jul-21,7.84,7.89,7.62,7.62,222326001
23-Jul-21,7.85,7.96,7.79,7.82,328866493
22-Jul-21,7.99,8.13,7.76,7.84,191981939
21-Jul-21,8.34,8.56,7.82,7.90,357871155
20-Jul-21,7.97,8.40,7.87,8.33,518911080
19-Jul-21,8.74,8.76,7.90,7.90,1173117512
16-Jul-21,20.63,21.47,20.59,20.90,628811252
15-Jul-21,21.14,21.36,20.58,20.59,181970226
14-Jul-21,21.54,21.65,21.11,21.11,188268297
13-Jul-21,20.80,21.48,20.72,21.35,177935313
12-Jul-21,20.68,21.09,20.59,20.92,141543768
08-Jul-21,20.39,20.69,20.13,20.57,182531446
07-Jul-21,20.68,20.89,20.35,20.71,127300081
06-Jul-21,20.97,21.15,20.48,20.50,171297726
05-Jul-21,21.24,21.29,20.86,21.11,76534002
02-Jul-21,21.21,21.52,21.18,21.37,119582049
01-Jul-21,21.55,21.56,20.86,21.09,187488203
30-Jun-21,22.04,22.05,21.48,21.58,157140261
29-Jun-21,22.35,22.40,21.88,22.22,88599266
28-Jun-21,21.97,22.53,21.92,22.35,148307636
25-Jun-21,22.41,22.66,21.74,21.94,203606707
24-Jun-21,21.60,22.58,21.59,22.38,292582346
23-Jun-21,21.71,21.94,21.34,21.42,137534169
22-Jun-21,22.01,22.02,21.32,21.76,211587952
21-Jun-21,22.08,22.32,21.72,22.10,220266568
18-Jun-21,22.07,22.42,21.75,21.75,365000790
17-Jun-21,22.31,22.68,21.94,22.14,268699234
16-Jun-21,22.85,23.03,22.08,22.28,350981108
15-Jun-21,22.67,22.89,22.50,22.74,158876957
14-Jun-21,22.55,23.07,22.54,22.67,199192847
11-Jun-21,22.73,22.73,22.14,22.36,160087045
10-Jun-21,22.36,22.99,22.30,22.53,264150290
09-Jun-21,22.22,22.57,22.02,22.30,332237128
08-Jun-21,21.96,22.32,21.80,22.18,319076991
07-Jun-21,21.24,22.02,21.09,21.81,242787254
04-Jun-21,21.32,21.72,21.11,21.15,552409848
02-Jun-21,21.33,22.03,21.18,21.32,311561042
01-Jun-21,20.01,21.64,20.00,21.40,482207675
31-May-21,20.08,20.09,19.75,19.89,105799554
28-May-21,19.37,20.23,19.36,20.05,222386724
27-May-21,19.36,19.42,19.08,19.38,188463987
26-May-21,19.83,19.99,19.19,19.30,192591710
25-May-21,19.53,19.87,19.34,19.70,144962882
24-May-21,18.55,19.52,18.51,19.48,253842084
21-May-21,18.81,18.91,18.28,18.46,189153853
20-May-21,19.05,19.17,18.69,18.82,237192945
19-May-21,19.31,19.60,18.91,19.06,280517892
18-May-21,19.51,19.84,19.33,19.52,240413912
17-May-21,19.40,19.70,19.40,19.54,90679487
14-May-21,19.65,19.75,19.31,19.44,108854076
13-May-21,19.40,19.82,19.21,19.43,193822919
12-May-21,19.57,19.66,19.17,19.34,191247071
11-May-21,19.64,19.79,19.21,19.60,223006329
10-May-21,20.39,20.49,19.65,19.69,261904153
07-May-21,20.34,20.58,19.92,20.50,382009899
06-May-21,21.00,21.02,20.25,20.45,231113889
05-May-21,21.08,21.40,20.90,20.91,175330275
04-May-21,20.95,21.63,20.93,21.00,292777655
03-May-21,20.88,21.39,20.81,20.95,252499543
30-Apr-21,21.30,21.87,20.64,20.86,620496687
29-Apr-21,23.04,23.08,20.68,21.46,1287708771
28-Apr-21,21.90,22.63,21.66,22.63,210652504
27-Apr-21,22.29,22.31,21.70,21.83,152143679
26-Apr-21,22.96,22.97,22.22,22.35,160086619
23-Apr-21,22.27,23.04,22.10,22.80,197801718
22-Apr-21,23.60,23.65,22.07,22.12,379158299
20-Apr-21,23.25,23.34,22.72,22.85,140545301
19-Apr-21,23.66,23.99,23.24,23.35,173304031
16-Apr-21,23.18,23.74,22.94,23.60,229637290
15-Apr-21,23.35,23.77,23.16,23.26,195075057
14-Apr-21,24.01,24.41,23.31,23.31,343302148
13-Apr-21,22.10,24.30,21.96,24.07,542381283
12-Apr-21,21.98,22.36,21.76,22.02,300322826
09-Apr-21,22.25,22.32,21.76,21.91,166107965
08-Apr-21,22.21,22.79,22.15,22.39,152085197
07-Apr-21,22.64,22.82,22.07,22.19,147972117
06-Apr-21,22.83,23.00,22.40,22.70,148224717
05-Apr-21,22.60,22.86,22.37,22.84,111697018
01-Apr-21,22.37,22.82,22.21,22.40,146430830
31-Mar-21,22.40,22.66,22.11,22.36,124156943
30-Mar-21,21.62,22.74,21.54,22.50,260420672
29-Mar-21,21.56,21.79,21.41,21.65,97136455
26-Mar-21,21.79,22.26,21.37,21.60,176923788
25-Mar-21,21.32,21.97,21.03,21.76,157785718
24-Mar-21,22.07,22.11,21.22,21.44,146548990
23-Mar-21,22.00,22.64,21.87,21.99,145353958
22-Mar-21,22.03,22.53,21.88,22.21,144797108
19-Mar-21,21.64,22.32,21.54,22.14,244771175
18-Mar-21,22.33,22.54,21.31,21.70,350678372
17-Mar-21,22.09,22.93,21.92,22.65,277063858
16-Mar-21,22.24,22.54,21.95,22.36,257374228
15-Mar-21,21.71,22.27,21.36,22.19,240743801
12-Mar-21,22.33,22.34,21.56,21.67,409240933
11-Mar-21,22.14,22.60,21.59,22.47,320697004
10-Mar-21,21.19,22.13,20.91,21.97,420798442
09-Mar-21,22.30,22.44,20.95,21.00,575413956
08-Mar-21,23.68,23.68,21.90,22.27,580415139

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LAME4

cotações, gráficos e mais...