Cotação atual, histórico e gráfico do papel: LCAM3

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 LCAM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	1,86%	0,44	24,15	23,82	23,72	24,22	630M	18.520
30/06/2022	0,13%	0,03	23,71	23,49	23,40	24,01	436M	21.966
29/06/2022	0,25%	0,06	23,68	23,58	23,27	24,10	965M	25.039
28/06/2022	0,51%	0,12	23,62	23,52	23,17	24,16	127M	13.451
27/06/2022	2,17%	0,50	23,50	23,20	22,87	23,87	435M	18.145
24/06/2022	-1,08%	-0,25	23,00	23,51	22,21	23,54	138M	18.205
23/06/2022	2,83%	0,64	23,25	22,87	22,72	24,07	448M	27.285

22/06/2022	1,30%	0,29	22,61	22,04	22,02	22,75	79M	15.932
21/06/2022	-0,04%	-0,01	22,32	22,39	22,08	22,75	50M	13.201
20/06/2022	-1,98%	-0,45	22,33	22,83	22,12	22,94	37M	7.338
17/06/2022	-1,21%	-0,28	22,78	22,87	22,22	22,87	57M	7.226
15/06/2022	4,39%	0,97	23,06	22,26	22,22	23,40	65M	12.666
14/06/2022	0,36%	0,08	22,09	22,06	21,93	22,60	45M	10.358
13/06/2022	-4,88%	-1,13	22,01	22,76	21,79	22,76	59M	14.283
10/06/2022	-1,87%	-0,44	23,14	23,44	22,93	23,48	36M	7.456
09/06/2022	1,33%	0,31	23,58	23,13	23,12	23,93	32M	8.314
08/06/2022	-2,35%	-0,56	23,27	23,48	23,14	23,87	27M	6.945
07/06/2022	0,00%	0,00	23,83	23,66	23,27	24,13	40M	5.788
06/06/2022	-2,66%	-0,65	23,83	24,71	23,77	24,71	30M	5.567
03/06/2022	-2,70%	-0,68	24,48	25,75	24,41	25,76	49M	9.711
02/06/2022	-1,22%	-0,31	25,16	25,73	24,90	25,92	65M	12.677
01/06/2022	-0,47%	-0,12	25,47	25,60	25,33	25,90	27M	6.002
31/05/2022	1,39%	0,35	25,59	25,50	25,23	25,70	68M	7.890
30/05/2022	-2,51%	-0,65	25,24	25,99	25,09	26,19	61M	6.498
27/05/2022	1,25%	0,32	25,89	25,60	25,39	25,95	47M	9.668
26/05/2022	1,75%	0,44	25,57	25,03	24,92	25,84	59M	12.795
25/05/2022	2,15%	0,53	25,13	24,55	24,20	25,23	48M	9.600
24/05/2022	-0,85%	-0,21	24,60	24,53	23,85	24,72	62M	11.752
23/05/2022	1,51%	0,37	24,81	24,53	24,46	25,19	43M	11.242
20/05/2022	0,37%	0,09	24,44	24,61	24,18	24,67	36M	7.319
19/05/2022	-0,49%	-0,12	24,35	24,62	24,10	24,63	23M	4.133
18/05/2022	-2,04%	-0,51	24,47	24,97	24,29	24,99	63M	9.290
17/05/2022	1,75%	0,43	24,98	24,76	24,56	25,29	89M	14.682
16/05/2022	-0,20%	-0,05	24,55	24,60	24,34	24,78	29M	4.714
13/05/2022	1,65%	0,40	24,60	24,25	24,14	24,87	42M	5.978
12/05/2022	2,15%	0,51	24,20	23,49	23,26	24,35	56M	10.465
11/05/2022	2,78%	0,64	23,69	23,03	22,71	23,91	54M	10.956
10/05/2022	1,68%	0,38	23,05	22,80	22,59	23,47	41M	8.892
09/05/2022	-1,39%	-0,32	22,67	22,75	22,49	23,26	69M	15.780
06/05/2022	-2,00%	-0,47	22,99	23,29	22,62	23,43	61M	12.777
05/05/2022	-2,90%	-0,70	23,46	23,69	22,79	23,72	76M	9.974
04/05/2022	4,54%	1,05	24,16	22,70	22,53	24,21	54M	9.597
03/05/2022	1,49%	0,34	23,11	22,86	22,74	23,69	67M	15.112
02/05/2022	-3,35%	-0,79	22,77	23,56	22,47	23,56	58M	13.268
29/04/2022	-2,52%	-0,61	23,56	24,47	23,38	24,70	67M	10.513
28/04/2022	1,34%	0,32	24,17	23,99	23,57	24,41	47M	9.467
27/04/2022	1,40%	0,33	23,85	23,87	23,67	24,18	39M	7.856
26/04/2022	-3,72%	-0,91	23,52	24,22	23,51	24,33	58M	11.748
25/04/2022	-0,93%	-0,23	24,43	24,36	24,16	24,60	24M	4.599
22/04/2022	-3,86%	-0,99	24,66	25,22	24,50	25,25	44M	9.923
20/04/2022	-0,47%	-0,12	25,65	25,85	25,52	26,09	29M	6.124
19/04/2022	1,86%	0,47	25,77	25,22	24,97	25,91	36M	5.784
18/04/2022	0,48%	0,12	25,30	25,20	25,13	25,51	34M	5.503
14/04/2022	-0,94%	-0,24	25,18	25,39	25,03	25,46	31M	6.051
13/04/2022	-0,82%	-0,21	25,42	25,38	25,24	25,77	47M	10.414
12/04/2022	0,87%	0,22	25,63	25,66	25,31	26,19	31M	5.733
11/04/2022	-0,43%	-0,11	25,41	25,31	25,09	25,47	64M	14.340
08/04/2022	-0,39%	-0,10	25,52	25,42	24,94	25,57	35M	8.739
07/04/2022	-1,91%	-0,50	25,62	26,09	25,48	26,12	44M	9.342
06/04/2022	-2,50%	-0,67	26,12	26,52	25,77	26,62	67M	13.605
05/04/2022	-1,69%	-0,46	26,79	27,27	26,63	27,44	76M	13.144
04/04/2022	-1,05%	-0,29	27,25	27,55	27,12	27,62	61M	10.514
01/04/2022	1,40%	0,38	27,54	27,29	27,15	27,78	77M	14.933
31/03/2022	0,56%	0,15	27,16	27,10	26,69	27,30	80M	9.062
30/03/2022	-0,81%	-0,22	27,01	27,25	26,80	27,25	53M	9.420
29/03/2022	1,34%	0,36	27,23	27,25	27,09	27,85	98M	17.727
28/03/2022	1,17%	0,31	26,87	26,64	26,45	27,09	79M	11.965
25/03/2022	2,04%	0,53	26,56	26,07	25,93	26,77	72M	16.823
24/03/2022	2,72%	0,69	26,03	25,45	25,13	26,07	70M	14.699
23/03/2022	-0,08%	-0,02	25,34	25,55	24,68	25,59	68M	10.911
22/03/2022	3,26%	0,80	25,36	24,89	24,67	25,49	131M	21.096
21/03/2022	-2,03%	-0,51	24,56	25,07	24,22	25,10	46M	10.776
18/03/2022	3,00%	0,73	25,07	24,33	23,92	25,10	72M	10.297
17/03/2022	1,33%	0,32	24,34	23,95	23,36	24,44	89M	12.074
16/03/2022	1,44%	0,34	24,02	23,71	23,33	24,29	79M	16.528
15/03/2022	-0,46%	-0,11	23,68	23,79	23,38	24,26	103M	21.634
14/03/2022	-0,54%	-0,13	23,79	23,92	23,64	24,51	55M	12.891
11/03/2022	-2,61%	-0,64	23,92	24,61	23,62	24,73	140M	31.247
10/03/2022	-1,17%	-0,29	24,56	24,27	23,79	24,57	50M	11.097
09/03/2022	8,18%	1,88	24,85	23,33	23,24	24,88	83M	17.230
08/03/2022	1,23%	0,28	22,97	22,66	22,20	23,40	65M	17.077
07/03/2022	-4,54%	-1,08	22,69	23,48	22,58	23,51	64M	14.150
04/03/2022	-3,49%	-0,86	23,77	24,68	23,39	24,68	49M	12.464
03/03/2022	-1,76%	-0,44	24,63	25,05	24,42	25,68	82M	10.436
02/03/2022	-0,83%	-0,21	25,07	25,30	24,97	25,59	45M	10.109
25/02/2022	-2,21%	-0,57	25,28	25,66	25,13	26,25	55M	12.062
24/02/2022	0,04%	0,01	25,85	25,15	24,80	26,14	87M	19.012
23/02/2022	-5,28%	-1,44	25,84	26,90	25,78	26,99	106M	18.323
22/02/2022	6,07%	1,56	27,28	25,83	25,79	27,51	179M	32.658
21/02/2022	-1,04%	-0,27	25,72	25,84	25,59	26,34	26M	5.760
18/02/2022	-0,80%	-0,21	25,99	26,29	25,82	26,56	41M	7.512
17/02/2022	-1,21%	-0,32	26,20	26,64	25,83	26,69	38M	7.063
16/02/2022	-1,34%	-0,36	26,52	27,04	26,02	27,35	67M	15.659
15/02/2022	3,50%	0,91	26,88	25,97	25,97	27,03	47M	11.510
14/02/2022	2,81%	0,71	25,97	25,46	25,30	26,33	58M	11.517
11/02/2022	0,72%	0,18	25,26	25,28	25,04	25,84	74M	13.146
10/02/2022	-0,28%	-0,07	25,08	25,14	24,90	25,51	30M	7.827
09/02/2022	1,41%	0,35	25,15	24,82	24,79	25,59	62M	12.795
08/02/2022	0,08%	0,02	24,80	24,78	24,10	25,01	74M	16.337
07/02/2022	-1,98%	-0,50	24,78	24,96	24,61	26,41	88M	16.326
04/02/2022	-0,59%	-0,15	25,28	25,38	24,16	25,38	103M	20.527
03/02/2022	-1,62%	-0,42	25,43	25,93	25,17	26,27	82M	17.611
02/02/2022	-1,26%	-0,33	25,85	26,17	25,26	26,40	74M	18.602
01/02/2022	-0,19%	-0,05	26,18	26,09	25,59	26,41	41M	7.524
31/01/2022	2,38%	0,61	26,23	25,50	25,34	26,27	50M	9.303
28/01/2022	-0,89%	-0,23	25,62	25,20	24,85	25,73	46M	10.273
27/01/2022	1,33%	0,34	25,85	25,83	25,24	26,21	47M	9.021
26/01/2022	2,78%	0,69	25,51	25,00	24,94	26,31	77M	15.937
25/01/2022	3,81%	0,91	24,82	23,75	23,42	25,06	39M	8.759
24/01/2022	-2,25%	-0,55	23,91	24,44	23,81	24,46	34M	7.391
21/01/2022	0,58%	0,14	24,46	24,20	23,60	24,55	40M	8.605
20/01/2022	8,33%	1,87	24,32	22,59	22,48	24,79	107M	23.035
19/01/2022	0,99%	0,22	22,45	22,44	22,20	22,94	30M	8.743
18/01/2022	-1,72%	-0,39	22,23	22,44	21,67	22,44	38M	9.771
17/01/2022	-1,14%	-0,26	22,62	22,64	22,28	22,84	20M	5.482
14/01/2022	3,44%	0,76	22,88	22,13	21,89	23,00	49M	9.375
13/01/2022	0,05%	0,01	22,12	21,80	21,58	22,30	76M	9.972
12/01/2022	1,28%	0,28	22,11	21,83	21,67	22,24	56M	11.108
11/01/2022	0,88%	0,19	21,83	21,53	21,43	22,16	43M	13.675
10/01/2022	-1,64%	-0,36	21,64	21,80	21,02	21,84	43M	10.948
07/01/2022	-1,87%	-0,42	22,00	22,42	21,89	22,68	79M	18.518
06/01/2022	2,42%	0,53	22,42	21,97	21,79	22,59	84M	19.739
05/01/2022	-3,61%	-0,82	21,89	22,54	21,89	23,09	66M	16.404
04/01/2022	0,58%	0,13	22,71	22,67	22,31	23,00	67M	15.168
03/01/2022	-3,96%	-0,93	22,58	23,51	22,50	23,74	86M	25.223
30/12/2021	1,12%	0,26	23,51	23,24	23,04	23,72	170M	15.620
29/12/2021	-3,29%	-0,79	23,25	23,98	23,18	24,05	69M	16.199
28/12/2021	-1,88%	-0,46	24,04	24,49	23,69	24,62	47M	9.813
27/12/2021	0,41%	0,10	24,50	24,39	24,27	24,91	60M	11.907
23/12/2021	-1,69%	-0,42	24,40	24,95	23,90	25,03	84M	16.057
22/12/2021	-0,96%	-0,24	24,82	25,15	24,65	25,27	45M	8.282
21/12/2021	0,28%	0,07	25,06	25,07	24,39	25,24	52M	11.201
20/12/2021	-1,96%	-0,50	24,99	25,24	24,37	25,31	73M	17.198
17/12/2021	-	-	25,49	26,41	25,23	26,71	120M	23.425

Date,Open,High,Low,Close,Volume
01-Jul-22,23.82,24.22,23.72,24.15,630226468
30-Jun-22,23.49,24.01,23.40,23.71,436069232
29-Jun-22,23.58,24.10,23.27,23.68,965460871
28-Jun-22,23.52,24.16,23.17,23.62,126951962
27-Jun-22,23.20,23.87,22.87,23.50,435463685
24-Jun-22,23.51,23.54,22.21,23.00,138377986
23-Jun-22,22.87,24.07,22.72,23.25,447694072
22-Jun-22,22.04,22.75,22.02,22.61,79289776
21-Jun-22,22.39,22.75,22.08,22.32,49619122
20-Jun-22,22.83,22.94,22.12,22.33,37219430
17-Jun-22,22.87,22.87,22.22,22.78,56788028
15-Jun-22,22.26,23.40,22.22,23.06,65081149
14-Jun-22,22.06,22.60,21.93,22.09,44885734
13-Jun-22,22.76,22.76,21.79,22.01,59282708
10-Jun-22,23.44,23.48,22.93,23.14,35768073
09-Jun-22,23.13,23.93,23.12,23.58,31651833
08-Jun-22,23.48,23.87,23.14,23.27,26914769
07-Jun-22,23.66,24.13,23.27,23.83,39547783
06-Jun-22,24.71,24.71,23.77,23.83,30077589
03-Jun-22,25.75,25.76,24.41,24.48,49018956
02-Jun-22,25.73,25.92,24.90,25.16,64956688
01-Jun-22,25.60,25.90,25.33,25.47,27236108
31-May-22,25.50,25.70,25.23,25.59,68035424
30-May-22,25.99,26.19,25.09,25.24,61082150
27-May-22,25.60,25.95,25.39,25.89,47020041
26-May-22,25.03,25.84,24.92,25.57,58869050
25-May-22,24.55,25.23,24.20,25.13,47910927
24-May-22,24.53,24.72,23.85,24.60,61707330
23-May-22,24.53,25.19,24.46,24.81,43458048
20-May-22,24.61,24.67,24.18,24.44,35502167
19-May-22,24.62,24.63,24.10,24.35,22606477
18-May-22,24.97,24.99,24.29,24.47,63288774
17-May-22,24.76,25.29,24.56,24.98,88715591
16-May-22,24.60,24.78,24.34,24.55,28648746
13-May-22,24.25,24.87,24.14,24.60,41663355
12-May-22,23.49,24.35,23.26,24.20,55972305
11-May-22,23.03,23.91,22.71,23.69,53834649
10-May-22,22.80,23.47,22.59,23.05,40998585
09-May-22,22.75,23.26,22.49,22.67,69100468
06-May-22,23.29,23.43,22.62,22.99,61335992
05-May-22,23.69,23.72,22.79,23.46,76223796
04-May-22,22.70,24.21,22.53,24.16,53896901
03-May-22,22.86,23.69,22.74,23.11,66717360
02-May-22,23.56,23.56,22.47,22.77,57834536
29-Apr-22,24.47,24.70,23.38,23.56,67440945
28-Apr-22,23.99,24.41,23.57,24.17,46545477
27-Apr-22,23.87,24.18,23.67,23.85,39374542
26-Apr-22,24.22,24.33,23.51,23.52,58484289
25-Apr-22,24.36,24.60,24.16,24.43,23875672
22-Apr-22,25.22,25.25,24.50,24.66,43861509
20-Apr-22,25.85,26.09,25.52,25.65,28550259
19-Apr-22,25.22,25.91,24.97,25.77,35989574
18-Apr-22,25.20,25.51,25.13,25.30,33556869
14-Apr-22,25.39,25.46,25.03,25.18,30732295
13-Apr-22,25.38,25.77,25.24,25.42,46830484
12-Apr-22,25.66,26.19,25.31,25.63,31106227
11-Apr-22,25.31,25.47,25.09,25.41,63513892
08-Apr-22,25.42,25.57,24.94,25.52,34901399
07-Apr-22,26.09,26.12,25.48,25.62,43565964
06-Apr-22,26.52,26.62,25.77,26.12,66504153
05-Apr-22,27.27,27.44,26.63,26.79,76155539
04-Apr-22,27.55,27.62,27.12,27.25,61145574
01-Apr-22,27.29,27.78,27.15,27.54,76668977
31-Mar-22,27.10,27.30,26.69,27.16,79781248
30-Mar-22,27.25,27.25,26.80,27.01,52603292
29-Mar-22,27.25,27.85,27.09,27.23,98017185
28-Mar-22,26.64,27.09,26.45,26.87,78801125
25-Mar-22,26.07,26.77,25.93,26.56,71874007
24-Mar-22,25.45,26.07,25.13,26.03,69977371
23-Mar-22,25.55,25.59,24.68,25.34,68207476
22-Mar-22,24.89,25.49,24.67,25.36,131394953
21-Mar-22,25.07,25.10,24.22,24.56,46107830
18-Mar-22,24.33,25.10,23.92,25.07,72043816
17-Mar-22,23.95,24.44,23.36,24.34,89266945
16-Mar-22,23.71,24.29,23.33,24.02,79437054
15-Mar-22,23.79,24.26,23.38,23.68,103336944
14-Mar-22,23.92,24.51,23.64,23.79,55176929
11-Mar-22,24.61,24.73,23.62,23.92,140241849
10-Mar-22,24.27,24.57,23.79,24.56,49602760
09-Mar-22,23.33,24.88,23.24,24.85,82847485
08-Mar-22,22.66,23.40,22.20,22.97,65120797
07-Mar-22,23.48,23.51,22.58,22.69,63552544
04-Mar-22,24.68,24.68,23.39,23.77,49455341
03-Mar-22,25.05,25.68,24.42,24.63,81775998
02-Mar-22,25.30,25.59,24.97,25.07,45303400
25-Feb-22,25.66,26.25,25.13,25.28,54623764
24-Feb-22,25.15,26.14,24.80,25.85,87358923
23-Feb-22,26.90,26.99,25.78,25.84,106354926
22-Feb-22,25.83,27.51,25.79,27.28,178654162
21-Feb-22,25.84,26.34,25.59,25.72,26292689
18-Feb-22,26.29,26.56,25.82,25.99,40959040
17-Feb-22,26.64,26.69,25.83,26.20,37612217
16-Feb-22,27.04,27.35,26.02,26.52,66720571
15-Feb-22,25.97,27.03,25.97,26.88,47130256
14-Feb-22,25.46,26.33,25.30,25.97,58364378
11-Feb-22,25.28,25.84,25.04,25.26,73708128
10-Feb-22,25.14,25.51,24.90,25.08,29698953
09-Feb-22,24.82,25.59,24.79,25.15,62057499
08-Feb-22,24.78,25.01,24.10,24.80,74438907
07-Feb-22,24.96,26.41,24.61,24.78,87833199
04-Feb-22,25.38,25.38,24.16,25.28,102583674
03-Feb-22,25.93,26.27,25.17,25.43,81535297
02-Feb-22,26.17,26.40,25.26,25.85,73522816
01-Feb-22,26.09,26.41,25.59,26.18,41019476
31-Jan-22,25.50,26.27,25.34,26.23,50331799
28-Jan-22,25.20,25.73,24.85,25.62,46464464
27-Jan-22,25.83,26.21,25.24,25.85,46823829
26-Jan-22,25.00,26.31,24.94,25.51,76731073
25-Jan-22,23.75,25.06,23.42,24.82,38516798
24-Jan-22,24.44,24.46,23.81,23.91,34015897
21-Jan-22,24.20,24.55,23.60,24.46,40194819
20-Jan-22,22.59,24.79,22.48,24.32,106984812
19-Jan-22,22.44,22.94,22.20,22.45,30396209
18-Jan-22,22.44,22.44,21.67,22.23,37628978
17-Jan-22,22.64,22.84,22.28,22.62,19684716
14-Jan-22,22.13,23.00,21.89,22.88,49296469
13-Jan-22,21.80,22.30,21.58,22.12,75870676
12-Jan-22,21.83,22.24,21.67,22.11,55708291
11-Jan-22,21.53,22.16,21.43,21.83,43477918
10-Jan-22,21.80,21.84,21.02,21.64,43020698
07-Jan-22,22.42,22.68,21.89,22.00,78705479
06-Jan-22,21.97,22.59,21.79,22.42,84212514
05-Jan-22,22.54,23.09,21.89,21.89,65550238
04-Jan-22,22.67,23.00,22.31,22.71,67454377
03-Jan-22,23.51,23.74,22.50,22.58,86039106
30-Dec-21,23.24,23.72,23.04,23.51,170080806
29-Dec-21,23.98,24.05,23.18,23.25,69292039
28-Dec-21,24.49,24.62,23.69,24.04,47132602
27-Dec-21,24.39,24.91,24.27,24.50,59687224
23-Dec-21,24.95,25.03,23.90,24.40,83589602
22-Dec-21,25.15,25.27,24.65,24.82,45014285
21-Dec-21,25.07,25.24,24.39,25.06,52161056
20-Dec-21,25.24,25.31,24.37,24.99,73111908
17-Dec-21,26.41,26.71,25.23,25.49,119786607

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LCAM3