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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/20201,86%0,2714,7914,4413,7514,7961M10.636
28/05/2020-3,97%-0,6014,5215,1014,1415,1490M17.393
27/05/20209,17%1,2715,1214,1314,0215,1769M12.491
26/05/2020-0,36%-0,0513,8514,4013,8014,5387M11.376
25/05/20204,51%0,6013,9013,7013,6414,4290M16.778
22/05/2020-4,45%-0,6213,3013,7613,1213,8428M9.248
21/05/2020-0,36%-0,0513,9214,2013,6014,4569M13.536
20/05/20201,23%0,1713,9713,8113,7514,4039M9.205
19/05/20202,60%0,3513,8013,4012,8213,9751M10.588
18/05/20208,21%1,0213,4512,9712,3413,7054M14.323
15/05/20209,04%1,0312,4311,4111,2512,4355M18.065
14/05/20206,64%0,7111,4010,5510,5011,5024M9.356
13/05/2020-2,99%-0,3310,6911,2010,3811,5446M14.420
12/05/2020-6,61%-0,7811,0211,9610,9112,1936M13.743
11/05/2020-0,51%-0,0611,8011,8511,3512,0738M10.208
08/05/20200,00%0,0011,8611,8711,4612,2829M11.109
07/05/2020-7,85%-1,0111,8613,0511,8613,1539M11.421
06/05/2020-5,02%-0,6812,8713,4412,8213,6630M9.098
05/05/20200,22%0,0313,5513,6813,4814,3032M8.543
04/05/20201,81%0,2413,5212,8412,4913,5526M10.159
30/04/2020-5,68%-0,8013,2813,8413,0014,1649M11.040
29/04/2020-0,35%-0,0514,0814,4214,0614,7923M7.815
28/04/20207,13%0,9414,1313,6513,3814,2824M6.626
27/04/20202,41%0,3113,1913,3512,7013,7447M13.066
24/04/2020-6,87%-0,9512,8813,5111,8413,6081M19.699
23/04/2020-7,74%-1,1613,8315,4113,8315,8066M14.132
22/04/20206,61%0,9314,9914,1913,9115,5374M14.581
20/04/20204,85%0,6514,0613,2012,7214,1244M8.970
17/04/20204,68%0,6013,4113,2512,8513,7463M15.110
16/04/2020-1,99%-0,2612,8113,3012,8013,5056M12.594
15/04/2020-1,80%-0,2413,0713,0012,7013,5861M11.432
14/04/20207,77%0,9613,3112,9012,6113,4255M12.442
13/04/20200,16%0,0212,3512,5011,8412,7445M10.102
09/04/2020-1,99%-0,2512,3312,7312,0013,3764M14.208
08/04/202012,12%1,3612,5811,1911,0013,1458M15.746
07/04/20206,86%0,7211,2211,2811,1512,1444M16.218
06/04/202010,53%1,0010,5010,159,9911,1342M16.157
03/04/2020-4,71%-0,479,509,899,069,8944M15.207
02/04/20201,63%0,169,979,979,6710,4847M22.402
01/04/2020-6,48%-0,689,8110,009,5410,1068M18.777
31/03/2020-9,80%-1,1410,4911,7210,4211,7979M14.680
30/03/2020-6,89%-0,8611,6312,5311,3612,9557M13.077
27/03/2020-4,80%-0,6312,4912,5011,8112,75101M25.026
26/03/20209,79%1,1713,1212,1812,1014,67141M31.166
25/03/202027,67%2,5911,959,439,4312,89148M25.753
24/03/20205,88%0,529,369,519,1710,14110M28.840
23/03/2020-13,33%-1,368,8410,108,6110,2786M27.441
20/03/202010,27%0,9510,209,909,7510,69136M45.124
19/03/202011,71%0,979,257,657,009,3474M29.222
18/03/2020-25,41%-2,828,2810,137,3910,25127M31.543
17/03/2020-5,05%-0,5911,1012,0010,8212,2662M24.330
16/03/2020-19,38%-2,8111,6911,4611,3013,0164M24.660
13/03/202011,54%1,5014,5015,9111,8516,26183M32.785
12/03/2020-24,42%-4,2013,0013,5011,9813,8496M20.964
11/03/2020-6,11%-1,1217,2018,1015,9318,2064M13.961
10/03/202010,69%1,7718,3217,9317,1518,51152M22.835
09/03/2020-13,58%-2,6016,5517,3016,4118,00139M25.144
06/03/2020-5,43%-1,1019,1519,4018,8619,57118M24.185
05/03/2020-6,25%-1,3520,2521,5019,7921,5053M10.885
04/03/20204,60%0,9521,6021,1521,0821,9963M12.163
03/03/2020-3,41%-0,7320,6521,5520,5622,0176M14.826
02/03/20201,04%0,2221,3821,1921,1921,7977M14.103
28/02/2020-1,08%-0,2321,1621,1020,3721,50136M32.222
27/02/2020-2,91%-0,6421,3921,7221,2622,3876M17.159
26/02/2020-7,32%-1,7422,0322,5821,6222,6860M10.889
21/02/20200,25%0,0623,7723,5423,3023,9530M5.169
20/02/2020-2,02%-0,4923,7124,2123,2924,2166M9.952
19/02/20201,26%0,3024,2023,9823,8124,6253M7.537
18/02/20201,23%0,2923,9023,5023,3623,9730M6.718
17/02/2020-0,17%-0,0423,6123,9723,2723,9753M7.308
14/02/2020-0,96%-0,2323,6523,9023,5424,0336M8.338
13/02/2020-0,08%-0,0223,8823,3023,1923,9452M9.480
12/02/20200,80%0,1923,9023,9022,5423,98303M12.322
11/02/20202,42%0,5623,7123,2023,1523,9973M9.770
10/02/2020-3,66%-0,8823,1524,0322,6724,0896M13.078
07/02/2020-3,76%-0,9424,0324,9823,7524,9894M7.982
06/02/2020-2,84%-0,7324,9725,7624,5526,0988M8.349
05/02/20201,98%0,5025,7025,4925,1426,1077M9.967
04/02/20201,20%0,3025,2025,3024,6325,4952M7.679
03/02/20205,46%1,2924,9023,6623,6625,0852M8.809
31/01/2020-3,75%-0,9223,6124,5423,5924,5468M10.175
30/01/2020-0,89%-0,2224,5324,0023,4624,5781M12.277
29/01/2020-0,20%-0,0524,7524,9224,7325,1057M6.779
28/01/20202,23%0,5424,8024,2624,2624,9981M8.301
27/01/2020-2,57%-0,6424,2624,6423,7524,7485M11.091
24/01/2020-2,31%-0,5924,9025,5024,5825,5682M7.161
23/01/20203,45%0,8525,4924,5824,0525,4975M7.134
22/01/2020-0,24%-0,0624,6424,9524,0324,9755M10.337
21/01/20200,20%0,0524,7024,6524,2424,7464M9.170
20/01/20200,65%0,1624,6524,5024,1024,7469M8.793
17/01/20201,62%0,3924,4924,1023,9424,4985M14.238
16/01/20200,42%0,1024,1024,1023,5824,38215M10.043
15/01/2020-1,64%-0,4024,0024,3324,0024,4078M10.034
14/01/2020-0,20%-0,0524,4024,4524,3224,6681M9.193
13/01/20200,04%0,0124,4524,4424,4224,97105M11.748
10/01/2020-0,04%-0,0124,4424,7024,0025,1689M12.943
09/01/20201,49%0,3624,4524,2623,9024,70116M12.579
08/01/20200,42%0,1024,0924,2523,5424,25102M10.156
07/01/20202,09%0,4923,9923,4923,2523,9967M8.751
06/01/2020-2,21%-0,5323,5023,9323,0023,9399M16.040
03/01/20203,62%0,8424,0322,9022,5224,10131M12.257
02/01/20202,11%0,4823,1922,8622,3323,33100M10.545
30/12/20190,93%0,2122,7122,5522,1622,9063M10.944
27/12/20191,53%0,3422,5022,2021,7822,5058M6.640
26/12/20191,65%0,3622,1621,9421,6822,1760M6.403
23/12/20192,83%0,6021,8021,2020,8021,8085M12.572
20/12/2019-1,62%-0,3521,2021,5621,1821,73120M9.324
19/12/20193,11%0,6521,5521,0020,7621,71199M24.499
18/12/20195,77%1,1420,9020,0519,8821,18268M28.947
17/12/2019-0,70%-0,1419,7619,9019,7320,1850M10.377
16/12/2019-1,09%-0,2219,9020,1319,8320,2730M6.897
13/12/20193,76%0,7320,1219,5519,3420,1233M5.125
12/12/20193,97%0,7419,3918,6518,5719,5327M3.450
11/12/2019-1,17%-0,2218,6518,9018,2018,9025M4.333
10/12/2019-0,26%-0,0518,8718,9018,4218,9233M5.737
09/12/20194,19%0,7618,9218,1617,7918,9242M6.616
06/12/20191,45%0,2618,1617,9117,9118,3824M3.855
05/12/20192,87%0,5017,9017,4517,3017,9036M7.747
04/12/2019-1,36%-0,2417,4017,6317,3317,7525M6.368
03/12/20190,68%0,1217,6417,6517,2617,6524M3.686
02/12/20190,86%0,1517,5217,3717,2417,6549M5.613
29/11/20190,70%0,1217,3717,2516,9817,5629M4.499
28/11/20191,83%0,3117,2516,9416,8517,3331M2.471
27/11/2019-0,65%-0,1116,9417,1916,8417,1921M2.729
26/11/2019-1,50%-0,2617,0517,3116,8217,3116M3.174
25/11/20190,93%0,1617,3117,2617,0917,4216M4.507
22/11/20190,00%0,0017,1517,2416,7517,3419M4.743
21/11/20190,88%0,1517,1517,1217,0217,3016M3.009
19/11/2019-0,99%-0,1717,0017,1917,0017,4811M2.968
18/11/2019-2,44%-0,4317,1717,6617,0617,7924M6.340
14/11/2019-1,68%-0,3017,6017,8217,2917,9433M7.020
13/11/20191,47%0,2617,9017,6517,5018,0820M4.168
12/11/2019-2,05%-0,3717,6418,0817,5718,2018M3.862
11/11/2019--18,0118,0717,6818,1428M5.702


*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