papéis
login
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
16/09/2021-0,99%-18,001.805,001.810,811.805,001.810,81371K2
15/09/20211,28%23,001.823,001.823,001.823,001.823,004K1
14/09/2021-0,17%-3,001.800,001.802,001.800,001.802,0043K3
13/09/2021-1,64%-30,001.803,001.803,001.803,001.803,004K1
10/09/2021-0,61%-11,221.833,001.814,001.808,001.833,0018K5
09/09/2021-1,46%-27,311.844,221.847,531.844,221.847,53277K2
08/09/20211,99%36,531.871,531.864,251.864,251.871,5311K2
06/09/2021-0,55%-10,231.835,001.835,001.835,001.835,004K1
03/09/2021-0,40%-7,501.845,231.845,231.845,231.845,2313K1
02/09/20210,32%5,961.852,731.844,001.844,001.852,73217K3
01/09/2021-3,06%-58,231.846,771.844,461.842,001.846,7739K5
30/08/20211,48%27,801.905,001.905,001.905,001.905,0030K2
27/08/2021-0,90%-17,121.877,201.894,311.877,201.894,3117K3
26/08/20210,15%2,821.894,321.898,051.894,321.898,0519K2
24/08/2021-1,88%-36,181.891,501.893,121.891,501.893,126K2
23/08/20210,20%3,861.927,681.928,001.927,681.928,0023K3
20/08/20210,20%3,821.923,821.923,841.923,821.923,84223K2
19/08/20210,22%4,271.920,001.921,001.920,001.921,008K2
18/08/20210,92%17,431.915,731.913,821.911,001.923,0021K4
17/08/20210,27%5,121.898,301.894,001.894,001.898,308K2
16/08/20210,60%11,321.893,181.889,401.889,401.893,18220K5
13/08/20210,10%1,861.881,861.881,861.881,861.881,86188K1
11/08/2021-0,53%-10,001.880,001.880,001.880,001.880,002K1
10/08/2021-1,28%-24,571.890,001.883,001.883,001.890,006K2
09/08/20211,06%20,121.914,571.895,671.895,671.914,5729K2
06/08/20210,63%11,781.894,451.894,451.894,451.894,4519K1
05/08/20210,16%2,991.882,671.884,961.879,351.884,96378K5
04/08/2021-1,63%-31,221.879,681.887,301.879,681.887,30378K3
02/08/2021-1,17%-22,571.910,901.902,001.902,001.910,909M2
30/07/20212,77%52,121.933,471.927,701.927,701.933,4710K2
29/07/2021-1,88%-36,141.881,351.890,001.880,001.890,009K5
28/07/2021-0,99%-19,251.917,491.918,671.917,491.918,678K2
27/07/2021-1,38%-27,121.936,741.936,741.936,741.936,742K1
26/07/2021-0,88%-17,381.963,861.963,861.963,861.963,862K1
23/07/2021-0,04%-0,741.981,241.981,241.981,241.981,2499K1
22/07/2021-0,20%-3,961.981,981.985,941.981,981.985,9424K2
21/07/20214,00%76,341.985,941.985,901.985,901.989,9079K23
14/07/2021-2,65%-52,071.909,601.911,001.909,051.911,00191K16
13/07/20210,12%2,271.961,671.961,671.961,671.961,674K1
12/07/2021-2,03%-40,591.959,401.959,401.959,401.959,404K1
07/07/20216,30%118,541.999,991.999,991.999,992.029,1014K3
30/06/20211,70%31,451.881,451.879,601.879,601.893,0011K3
29/06/2021-1,20%-22,501.850,001.850,001.850,001.850,009K1
28/06/20211,04%19,331.872,501.873,501.872,501.873,5019K2
24/06/2021-2,53%-48,101.853,171.869,001.853,171.869,009K3
23/06/2021-2,17%-42,241.901,271.901,271.901,271.901,2710K1
21/06/20210,60%11,511.943,511.943,511.943,511.943,516K1
18/06/20210,62%11,961.932,001.932,001.932,001.932,002K1
17/06/2021-3,03%-59,961.920,041.920,041.920,041.920,044K1
14/06/20210,62%12,161.980,001.980,001.980,001.980,002K1
09/06/2021-0,71%-14,141.967,841.967,841.967,841.967,844K2
08/06/20210,30%5,911.981,981.981,981.981,981.981,9816K1
01/06/2021-2,56%-51,931.976,071.976,071.976,071.976,0718K1
27/05/2021-0,73%-14,882.028,002.028,002.028,002.028,00203K2
26/05/2021-0,46%-9,362.042,882.019,252.019,252.059,94241K25
19/05/2021-0,76%-15,762.052,242.035,922.033,882.052,24204K100
18/05/20210,88%18,002.068,002.068,002.068,002.068,0014K1
14/05/20211,54%31,002.050,002.050,002.050,002.050,004K1
13/05/2021-2,37%-49,002.019,002.019,002.019,002.019,002K1
10/05/20211,49%30,352.068,002.051,722.051,722.069,0012K3
07/05/2021-1,47%-30,352.037,652.037,652.037,652.037,6551K1
06/05/2021-1,52%-32,002.068,002.068,002.068,002.068,002K1
04/05/20213,14%64,002.100,002.104,002.088,002.104,006K3
28/04/20210,00%0,002.036,002.036,002.036,002.036,0020K1
27/04/20210,30%6,002.036,002.036,002.036,002.036,002K1
26/04/2021-2,31%-48,002.030,002.030,002.030,002.030,004K1
23/04/2021-0,81%-17,002.078,002.078,002.078,002.078,006K1
22/04/2021-1,92%-41,002.095,002.118,182.095,002.118,1819K3
20/04/2021-3,00%-66,002.136,002.136,002.136,002.136,002K1
19/04/20210,00%0,002.202,002.202,002.202,002.202,002K1
16/04/20210,09%2,002.202,002.202,002.202,002.202,002K1
15/04/2021-0,72%-16,002.200,002.204,602.200,002.204,6011K2
13/04/20210,73%16,002.216,002.200,002.200,002.216,0011K3
12/04/20213,87%82,002.200,002.200,002.200,002.200,00154K1
08/04/20210,00%0,002.118,002.118,002.118,002.118,002K1
06/04/2021-1,30%-28,002.118,002.118,002.118,002.118,0076K3
05/04/20210,94%20,002.146,002.135,782.135,782.146,0017K3
01/04/20211,72%36,002.126,002.124,002.108,002.128,00215K101
31/03/2021-1,83%-39,002.090,002.085,002.085,002.090,00721K3
30/03/2021-1,16%-25,002.129,002.150,002.125,002.150,0011K4
29/03/20212,57%54,002.154,002.146,002.146,002.154,004K2
26/03/20212,04%42,002.100,002.100,002.100,002.100,002K1
25/03/20212,31%46,502.058,001.998,001.998,002.058,008K2
24/03/20212,68%52,502.011,502.008,002.000,002.011,506K3
23/03/2021-0,38%-7,501.959,001.969,501.959,001.969,5087K4
22/03/20211,55%30,001.966,501.975,501.966,501.975,50118K2
19/03/2021-1,70%-33,391.936,501.919,001.917,001.936,50119K7
18/03/20210,25%4,891.969,891.969,891.969,891.969,8949K1
17/03/20210,69%13,501.965,002.004,001.965,002.006,99146K4
16/03/20210,18%3,501.951,501.953,001.921,501.953,0037K6
15/03/20212,99%56,501.948,001.951,501.948,001.951,5010K2
11/03/2021-2,50%-48,501.891,501.916,001.891,501.916,0028K2
10/03/2021-2,51%-50,001.940,001.965,001.940,001.965,008K3
09/03/2021-0,18%-3,501.990,002.005,321.985,002.005,32115K4
08/03/20212,00%39,001.993,501.993,501.993,501.993,5026K1
03/03/20211,48%28,501.954,501.954,001.954,001.954,508K2
02/03/20212,07%39,001.926,001.926,001.926,001.926,002K1
01/03/20211,34%25,001.887,001.879,501.879,501.887,009K2
26/02/2021-2,57%-49,131.862,001.866,001.862,001.866,0015K3
25/02/20212,01%37,631.911,131.911,131.911,131.911,132K1
22/02/20213,22%58,501.873,501.840,001.840,001.873,506K2
19/02/2021-1,59%-29,361.815,001.815,001.815,001.815,002K1
18/02/20211,28%23,361.844,361.844,361.844,361.844,3674K1
12/02/2021-1,97%-36,501.821,001.821,001.821,001.821,004K2
09/02/20213,00%54,101.857,501.857,501.857,501.857,502K1
08/02/2021-0,44%-7,901.803,401.799,961.799,961.803,4065K3
05/02/2021-1,23%-22,501.811,301.809,301.803,301.813,0018K10
04/02/20212,68%47,901.833,801.833,801.833,801.833,802K1
03/02/2021-0,56%-10,001.785,901.785,901.785,901.785,902K1
02/02/20211,29%22,801.795,901.784,901.784,901.795,904K2
01/02/2021-0,96%-17,191.773,101.747,001.747,001.773,1067K2
28/01/2021-0,59%-10,711.790,291.790,291.790,291.790,2941K1
27/01/2021-0,66%-12,001.801,001.801,001.801,001.801,004K1
26/01/2021-3,36%-63,001.813,001.850,061.813,001.850,065K2
22/01/20212,79%51,001.876,001.876,001.876,001.876,002K1
21/01/2021-1,21%-22,401.825,001.826,601.825,001.826,6011K2
19/01/20211,17%21,401.847,401.843,001.843,001.847,4013K2
13/01/2021-1,82%-33,861.826,001.826,001.826,001.826,002K1
11/01/20211,83%33,361.859,861.860,231.859,861.860,23582K3
08/01/2021-1,54%-28,501.826,501.826,501.826,501.826,502K1
07/01/20210,91%16,791.855,001.836,211.836,211.873,00382K4
06/01/20212,42%43,501.838,211.854,711.838,211.854,71741K5
04/01/2021-2,26%-41,591.794,711.801,001.794,711.801,00363K3
30/12/20200,02%0,301.836,301.836,301.836,301.836,306K1
29/12/2020-1,33%-24,801.836,001.853,661.836,001.853,66606K7
28/12/20201,30%23,801.860,801.870,001.860,091.870,00383K4
23/12/20202,99%53,401.837,001.839,191.837,001.839,1924K2
18/12/2020-0,72%-12,961.783,601.783,601.783,601.783,6011K1
17/12/2020-1,32%-24,111.796,561.796,561.796,561.796,56359K1
16/12/2020-1,33%-24,631.820,671.820,671.820,671.820,67364K1
14/12/20202,23%40,301.845,301.851,141.845,301.851,14542K3
10/12/2020-2,89%-53,701.805,001.850,001.805,001.850,0016K4
09/12/20200,00%0,001.858,701.858,701.858,701.858,702K1
07/12/2020--1.858,701.865,001.833,001.865,0028K7


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito