ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: LMTB34

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
19/08/2022-0,04%-0,902.274,542.292,682.274,542.292,6818K3
18/08/2022-0,40%-9,202.275,442.286,002.275,442.286,009K3
17/08/20221,02%23,142.284,642.284,642.284,642.284,64228K1
16/08/20222,89%63,422.261,502.261,502.261,502.261,502K1
12/08/20220,01%0,282.198,082.198,082.198,082.198,082K1
10/08/20220,26%5,732.197,802.192,072.172,722.197,80224K3
09/08/20221,35%29,162.192,072.200,382.192,072.202,823M268
08/08/2022-1,43%-31,412.162,912.184,602.162,912.184,607K3
05/08/2022-3,43%-78,032.194,322.236,692.178,712.236,69439K101
04/08/20220,00%-0,012.272,352.272,352.272,352.272,352K1
03/08/20220,20%4,502.272,362.255,482.253,222.272,3632K3
02/08/20224,46%96,902.267,862.235,102.226,752.278,50324K40
01/08/20221,77%37,752.170,962.155,132.152,842.174,4222K10
29/07/20221,37%28,872.133,212.118,162.091,682.145,87589K138
28/07/20220,86%17,972.104,342.099,272.081,662.110,90170K61
27/07/2022-1,65%-35,022.086,372.103,042.081,842.105,16243K17
26/07/2022-0,88%-18,862.121,392.148,562.121,392.148,56117K6
25/07/2022-1,27%-27,582.140,252.140,252.140,252.140,25214K1
22/07/2022-0,07%-1,522.167,832.172,402.167,832.172,404K2
21/07/20220,01%0,272.169,352.167,002.167,002.169,3546K2
20/07/20224,15%86,512.169,082.101,562.101,562.169,0888K39
19/07/2022-0,74%-15,612.082,572.080,462.080,462.082,576K3
18/07/2022-2,63%-56,632.098,182.120,002.098,182.132,80597K22
15/07/2022-0,78%-16,922.154,812.171,732.154,812.180,85250K17
14/07/2022-1,61%-35,522.171,732.209,002.160,402.209,00141K26
13/07/2022-2,39%-54,002.207,252.234,422.207,252.234,42362K155
12/07/20222,11%46,632.261,252.254,872.254,872.261,2525K2
08/07/2022-2,17%-49,182.214,622.241,002.214,622.241,00184K5
07/07/2022-1,82%-41,912.263,802.305,712.262,972.305,7125K3
06/07/20223,11%69,632.305,712.255,002.255,002.311,68281K23
05/07/2022-1,25%-28,352.236,082.259,182.210,672.259,18691K7
04/07/2022-1,28%-29,472.264,432.259,052.259,052.264,43454K3
01/07/20222,53%56,632.293,902.260,002.260,002.293,909K3
30/06/20222,91%63,192.237,272.176,512.176,512.237,34290K18
29/06/2022-1,05%-23,062.174,082.188,922.174,082.191,1478K17
27/06/20220,05%1,012.197,142.197,772.187,242.197,77163K3
24/06/20222,53%54,182.196,132.196,132.196,132.196,13264K1
23/06/2022-1,24%-26,822.141,952.144,882.119,002.166,48143K62
21/06/20225,79%118,772.168,772.109,122.100,802.168,77394K23
20/06/2022-0,60%-12,302.050,002.097,752.050,002.098,03180K5
17/06/2022-1,50%-31,492.062,302.056,152.027,512.068,4545K22
15/06/2022-1,94%-41,492.093,792.140,652.091,662.140,6538K18
14/06/2022-1,47%-31,922.135,282.135,052.113,582.135,28394K27
13/06/20220,98%21,022.167,202.169,352.165,242.180,101M10
10/06/20220,00%0,072.146,182.130,602.130,602.160,28491K11
09/06/2022-1,36%-29,492.146,112.146,112.146,112.146,11215K1
08/06/2022-1,98%-43,862.175,602.188,922.173,162.200,02467K30
07/06/20224,04%86,252.219,462.185,212.176,862.225,61755K57
06/06/20220,62%13,212.133,212.128,992.124,772.133,2123K11
03/06/20220,20%4,242.120,002.126,362.113,642.128,483M64
02/06/20220,55%11,562.115,762.098,802.073,362.115,76302K39
01/06/20220,70%14,672.104,202.100,802.100,802.104,20141K3
31/05/2022-2,37%-50,732.089,532.085,272.085,272.089,5315K5
27/05/2022-0,36%-7,682.140,262.149,842.132,312.153,00111K20
26/05/20220,53%11,362.147,942.169,222.147,942.169,2211K4
24/05/20222,87%59,622.136,582.136,582.136,582.136,58214K1
23/05/20220,81%16,682.076,962.070,002.070,002.076,96170K2
20/05/2022-1,99%-41,852.060,282.052,002.045,392.060,28815K9
19/05/2022-2,97%-64,432.102,132.100,002.100,002.102,1311K2
18/05/2022-0,76%-16,632.166,562.195,262.166,562.195,2617K8
17/05/2022-1,16%-25,612.183,192.181,292.179,872.185,199K4
16/05/20220,86%18,942.208,802.197,802.181,462.231,86455K107
13/05/2022-1,43%-31,752.189,862.216,622.176,482.216,62242K11
12/05/2022-2,24%-50,892.221,612.221,612.221,612.221,61133K3
11/05/20220,70%15,852.272,502.260,002.247,752.272,50431K3
10/05/2022-0,33%-7,402.256,652.263,202.256,652.263,20219K3
09/05/20220,17%3,852.264,052.301,002.264,052.301,0025K4
06/05/20221,88%41,732.260,202.274,602.247,842.274,6097K7
05/05/20221,93%42,032.218,472.203,142.203,142.240,37307K15
04/05/20220,92%19,822.176,442.208,342.173,462.214,60212K22
03/05/2022-0,98%-21,332.156,622.178,682.156,622.178,68495K8
02/05/20222,22%47,292.177,952.165,052.165,052.185,00107K20
29/04/2022-2,62%-57,242.130,662.145,122.130,662.160,38436K34
28/04/2022-0,90%-19,802.187,902.216,632.187,902.221,04391K8
27/04/2022-1,34%-30,062.207,702.256,772.207,702.256,77111K3
26/04/20224,15%89,192.237,762.215,202.215,202.242,08338K7
25/04/20220,17%3,592.148,572.148,792.148,572.148,79217K2
22/04/20221,74%36,692.144,982.141,652.133,542.165,21167K76
20/04/2022-1,57%-33,712.108,292.125,002.104,852.127,0089K7
19/04/2022-1,33%-28,852.142,002.160,002.142,002.160,00267K5
18/04/2022-1,33%-29,152.170,852.200,002.167,002.200,00537K12
14/04/20220,26%5,602.200,002.219,802.200,002.228,5940K14
13/04/20220,42%9,212.194,402.190,012.190,012.200,00332K6
11/04/20220,66%14,392.185,192.214,002.178,672.232,9342K7
08/04/2022-1,99%-44,102.170,802.236,522.168,002.236,52403K18
07/04/20223,36%72,062.214,902.162,492.161,862.214,90395K22
06/04/20223,28%68,152.142,842.132,002.127,932.148,56596K22
05/04/20221,14%23,462.074,692.072,632.072,632.109,24139K10
04/04/2022-1,08%-22,452.051,232.073,682.028,852.073,68680K52
01/04/2022-1,86%-39,282.073,682.087,912.069,102.088,80450K36
31/03/20220,08%1,762.112,962.130,002.098,932.130,001M164
30/03/20221,62%33,602.111,202.090,402.090,402.114,9117K3
29/03/2022-2,18%-46,402.077,602.045,802.045,802.077,65380K5
28/03/2022-1,56%-33,682.124,002.156,002.124,002.156,00277K2
25/03/20220,06%1,292.157,682.165,642.157,682.181,70505K3
24/03/2022-0,07%-1,452.156,392.156,392.156,392.156,3915K2
23/03/2022-0,96%-20,842.157,842.150,002.150,002.173,00432K13
22/03/20220,15%3,232.178,682.152,642.152,642.183,02278K11
21/03/20222,28%48,472.175,452.176,002.175,452.180,66420K4
18/03/2022-1,17%-25,212.126,982.125,612.125,612.126,98595K2
17/03/20220,36%7,642.152,192.180,212.150,872.180,21149K4
16/03/2022-7,26%-167,922.144,552.245,002.098,602.245,00470K17
15/03/20222,12%47,912.312,472.295,962.278,002.312,47263K12
14/03/20221,29%28,772.264,562.230,012.230,012.276,67249K110
11/03/2022-1,67%-38,042.235,792.245,682.234,462.245,68275K3
10/03/20221,31%29,392.273,832.259,002.259,002.276,65420K8
09/03/2022-1,19%-26,982.244,442.298,682.209,322.298,68251K8
08/03/2022-4,56%-108,502.271,422.351,002.271,422.376,72762K17
07/03/20222,94%68,032.379,922.347,092.347,092.416,40519K6
04/03/20222,58%58,112.311,892.292,752.292,752.344,50874K10
03/03/2022-1,52%-34,812.253,782.267,802.251,702.288,00329K8
02/03/20228,94%187,862.288,592.291,682.288,592.303,36773K33
25/02/20226,09%120,542.100,732.277,212.097,812.277,21792K93
24/02/20221,22%23,821.980,192.000,001.980,192.001,62314K9
23/02/2022-0,19%-3,781.956,371.942,151.942,151.956,37298K5
22/02/2022-1,23%-24,451.960,151.948,701.948,701.960,15197K2
21/02/20220,13%2,631.984,601.984,601.984,601.984,602K1
18/02/2022-1,53%-30,881.981,971.981,971.981,971.981,974K1
17/02/20221,31%26,012.012,852.012,852.012,852.012,85201K1
16/02/20220,80%15,701.986,841.964,091.964,091.986,8412K2
15/02/2022-2,52%-50,991.971,141.969,501.969,501.989,70339K3
14/02/2022-2,53%-52,412.022,132.063,362.022,132.063,366K2
11/02/20222,78%56,092.074,542.018,452.018,452.074,54211K3
10/02/2022-2,08%-42,972.018,452.057,582.018,452.057,58105K2
09/02/2022-0,85%-17,672.061,422.098,722.061,282.102,88356K104
08/02/20220,44%9,092.079,092.082,422.079,092.082,42347K2
07/02/20220,27%5,522.070,002.067,932.067,932.076,22274K6
03/02/20221,18%24,002.064,482.067,372.064,482.067,37420K2
01/02/2022-0,88%-18,042.040,482.047,642.040,482.047,64213K4
31/01/2022-2,30%-48,482.058,522.106,002.054,212.106,001M25
28/01/20220,63%13,122.107,002.107,002.107,002.107,0015K1
27/01/2022-0,80%-16,842.093,882.110,722.093,882.110,72170K2
26/01/20220,58%12,092.110,722.116,862.110,722.116,86233K2
25/01/2022--2.098,632.080,472.080,472.106,00439K8


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito