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: LCAM3

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
18/04/20191,39%0,5137,3137,1036,4737,3111M1.327
17/04/2019-0,51%-0,1936,8036,9936,3037,0912M1.581
16/04/20191,34%0,4936,9936,7835,9136,9918M1.631
15/04/2019-0,27%-0,1036,5037,0036,4537,138M1.355
12/04/2019-3,02%-1,1436,6037,2036,5737,6631M1.673
11/04/20191,81%0,6737,7437,0736,7037,9439M1.910
10/04/20190,46%0,1737,0737,4736,6137,538M946
09/04/2019-2,51%-0,9536,9037,9036,9037,9412M1.841
08/04/2019-2,95%-1,1537,8539,0037,4739,2418M2.506
05/04/20190,00%0,0039,0039,4038,7939,5833M1.477
04/04/2019-0,64%-0,2539,0039,2538,6239,2613M1.428
03/04/2019-1,63%-0,6539,2539,9639,0139,979M1.133
02/04/2019-0,25%-0,1039,9040,0139,4740,4614M2.028
01/04/20192,59%1,0140,0039,0038,6140,0028M3.622
29/03/20193,56%1,3438,9938,0038,0039,0823M3.432
28/03/20190,40%0,1537,6537,5836,5238,5322M2.177
27/03/2019-4,70%-1,8537,5038,8836,2838,8825M3.026
26/03/20190,38%0,1539,3539,6938,6039,6916M1.982
25/03/20190,75%0,2939,2038,9738,3339,6916M2.270
22/03/2019-1,12%-0,4438,9139,0038,3039,0012M1.455
21/03/20190,13%0,0539,3539,7638,5039,7632M3.983
20/03/20193,42%1,3039,3038,3038,0539,7682M7.087
19/03/20190,66%0,2538,0037,3137,0038,0126M3.295
18/03/20190,64%0,2437,7537,6037,2037,7513M2.005
15/03/2019-0,77%-0,2937,5137,8337,3238,2919M2.725
14/03/2019-0,53%-0,2037,8038,0037,2338,0019M2.023
13/03/2019-1,27%-0,4938,0038,9737,6138,9717M2.093
12/03/2019-0,03%-0,0138,4938,8538,1939,2112M1.355
11/03/20191,08%0,4138,5038,2138,2139,3523M1.329
08/03/20192,15%0,8038,0937,2937,1338,118M1.540
07/03/2019-1,09%-0,4137,2937,2937,2937,838M1.460
06/03/2019-2,53%-0,9837,7039,0037,3039,0013M1.545
01/03/2019-1,83%-0,7238,6839,3738,6839,8414M2.244
28/02/20191,55%0,6039,4038,8038,8039,5518M2.536
27/02/2019-1,72%-0,6838,8039,8138,3639,9224M4.029
26/02/2019-1,30%-0,5239,4840,6139,1241,2243M3.494
25/02/20190,13%0,0540,0040,0239,7840,2232M1.423
22/02/20190,38%0,1539,9539,8039,3440,267M903
21/02/2019-0,50%-0,2039,8039,9939,0740,2914M1.885
20/02/2019-1,86%-0,7640,0040,7639,7841,2513M1.689
19/02/2019-0,15%-0,0640,7640,5040,2741,9428M2.582
18/02/20192,43%0,9740,8239,8339,1140,8421M3.104
15/02/20190,13%0,0539,8540,0039,3640,088M1.196
14/02/20192,00%0,7839,8039,2138,0139,8620M3.110
13/02/20190,85%0,3339,0238,8038,5039,6932M2.760
12/02/20191,82%0,6938,6938,2737,2538,6922M2.240
11/02/2019-0,50%-0,1938,0038,1937,4838,8022M1.891
08/02/20190,74%0,2838,1938,0037,0738,4218M2.244
07/02/2019-1,35%-0,5237,9138,4036,8138,9121M3.304
06/02/2019-1,84%-0,7238,4339,1638,2139,1617M2.395
05/02/2019-1,63%-0,6539,1539,8138,5240,0019M3.329
04/02/20190,35%0,1439,8040,4039,5040,5519M1.969
01/02/2019-1,83%-0,7439,6640,9139,1340,9127M3.607
31/01/20191,00%0,4040,4040,3940,0041,1823M3.107
30/01/20192,56%1,0040,0039,0039,0040,7534M3.752
29/01/20190,52%0,2039,0038,7938,6339,3423M1.680
28/01/20190,13%0,0538,8037,8537,8138,9020M1.910
24/01/20190,83%0,3238,7538,4037,5239,0922M2.831
23/01/20191,67%0,6338,4337,6036,9138,7021M2.670
22/01/20190,93%0,3537,8037,4536,4037,8014M1.689
21/01/20193,83%1,3837,4536,0535,6837,7930M2.069
18/01/2019-0,82%-0,3036,0736,4835,4036,4830M3.860
17/01/20191,45%0,5236,3735,7135,0136,3728M4.567
16/01/2019-0,28%-0,1035,8536,2335,5536,3010M1.861
15/01/2019-0,88%-0,3235,9536,3335,7336,8955M3.761
14/01/20190,25%0,0936,2736,1835,0536,4026M4.147
11/01/20190,50%0,1836,1836,1535,8036,8517M1.426
10/01/20190,00%0,0036,0036,2335,6636,7916M2.579
09/01/20191,55%0,5536,0035,6035,5336,5930M3.841
08/01/2019-3,35%-1,2335,4536,8434,8137,1037M3.167
07/01/2019-3,98%-1,5236,6837,8636,3438,3918M3.120
04/01/2019-0,52%-0,2038,2038,4137,5738,8020M2.962
03/01/2019-0,95%-0,3738,4038,7137,6039,1234M2.541
02/01/20192,84%1,0738,7737,6836,5139,1940M3.083
28/12/20184,90%1,7637,7036,1635,8037,7038M2.858
27/12/20180,17%0,0635,9435,8835,2036,3217M2.399
26/12/2018-0,14%-0,0535,8835,9334,9236,2915M1.893
21/12/20184,42%1,5235,9334,4234,0035,9345M2.989
20/12/2018-1,66%-0,5834,4135,0934,1335,3238M3.191
19/12/2018-0,31%-0,1134,9935,3934,2435,6438M5.775
18/12/2018-0,28%-0,1035,1034,5234,4035,78121M7.527
17/12/2018-3,27%-1,1935,2036,4134,0636,41141M23.839
14/12/20188,95%2,9936,3934,0134,0137,0080M7.177
13/12/2018-3,97%-1,3833,4034,7733,0035,2713M1.352
12/12/20184,41%1,4734,7834,0033,3034,815M1.070
11/12/2018-4,36%-1,5233,3135,3533,3136,405M980
10/12/2018-0,49%-0,1734,8335,0034,8336,194M971
07/12/20181,98%0,6835,0034,7434,0436,459M1.428
06/12/2018-4,64%-1,6734,3235,8134,3237,3413M2.163
05/12/2018-2,20%-0,8135,9937,0135,0038,7318M1.757
04/12/20186,98%2,4036,8034,5034,3536,9211M1.354
03/12/20181,18%0,4034,4034,1433,7535,357M1.027
30/11/20186,25%2,0034,0032,1732,1734,909M1.022
29/11/20181,39%0,4432,0031,4931,0032,9011M1.859
28/11/20189,58%2,7631,5628,9128,6331,569M1.321
27/11/2018-0,66%-0,1928,8029,0028,2229,894M740
26/11/20180,38%0,1128,9928,8828,5029,413M563
23/11/2018-1,26%-0,3728,8829,1028,5029,504M947
22/11/20180,00%0,0029,2529,0429,0029,762M531
21/11/2018-2,95%-0,8929,2530,1229,0830,155M985
19/11/2018-0,20%-0,0630,1430,2929,6130,422M514


*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
 editar cadastro  deslogar