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
menu


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
09/10/20240,76%25,563.383,483.380,003.371,893.383,48297K24
08/10/20240,78%25,923.357,923.340,773.340,773.359,84107K4
07/10/20241,89%61,803.332,003.343,003.332,003.343,00134K6
04/10/2024-1,19%-39,393.270,203.270,203.270,203.270,203K1
03/10/20240,39%12,893.309,593.341,003.309,593.341,0063K8
02/10/20240,14%4,623.296,703.316,503.273,603.316,5066K5
01/10/20242,23%71,923.292,083.240,813.240,813.292,08150K9
30/09/20241,44%45,623.220,163.166,323.166,323.220,1676K20
27/09/20240,61%19,113.174,543.155,433.154,033.174,549K3
24/09/2024-1,76%-56,573.155,433.155,433.155,433.155,4332K2
23/09/20244,22%129,993.212,003.206,003.206,003.212,0016K4
18/09/2024-0,82%-25,473.082,013.082,013.082,013.082,019K1
17/09/2024-1,91%-60,523.107,483.115,763.107,483.115,769K2
13/09/2024-1,15%-37,003.168,003.168,003.168,003.173,4016K3
12/09/20240,16%5,193.205,003.205,003.205,003.205,0013K1
11/09/20240,84%26,643.199,813.189,003.189,003.199,8126K3
06/09/20240,04%1,213.173,173.173,173.173,173.173,173K1
05/09/2024-1,98%-63,923.171,963.235,883.171,963.235,8838K6
04/09/20241,37%43,693.235,883.231,473.231,473.235,8810K2
03/09/20240,45%14,193.192,193.180,013.180,013.192,196K2
29/08/20242,90%89,583.178,003.178,003.178,003.178,006K1
27/08/20240,56%17,073.088,423.075,493.075,493.088,426K2
26/08/2024-1,78%-55,643.071,353.060,003.060,003.071,3518K2
23/08/20241,00%30,973.126,993.126,993.126,993.126,993K1
22/08/20241,48%45,303.096,023.096,023.096,023.096,023K1
21/08/20240,85%25,723.050,723.050,003.050,003.050,7215K3
19/08/2024-1,56%-48,023.025,003.033,163.025,003.033,1627K3
15/08/20240,75%22,953.073,023.072,713.072,713.073,0280K2
13/08/20240,08%2,533.050,073.037,453.037,453.050,0752K3
12/08/20240,00%0,003.047,543.078,003.047,543.078,006K2
09/08/2024-0,89%-27,243.047,543.040,463.040,463.047,5430K2
08/08/20240,06%1,713.074,783.103,803.072,063.103,80261K11
07/08/2024-0,41%-12,613.073,073.073,073.073,073.073,073K1
06/08/2024-1,17%-36,603.085,683.104,403.085,623.104,4025K8
05/08/20240,04%1,313.122,283.120,973.120,973.249,9089K8
02/08/2024-0,56%-17,433.120,973.205,023.120,973.205,021M15
01/08/20242,38%73,103.138,403.064,013.057,643.140,82279K12
31/07/20243,03%90,023.065,303.078,743.065,303.078,74230K3
26/07/20240,79%23,362.975,282.975,282.975,282.982,0527K4
25/07/20243,58%101,972.951,922.948,332.948,332.951,9283K2
24/07/20242,15%59,952.849,952.859,672.849,952.859,6766K3
23/07/20245,96%157,002.790,002.742,962.723,082.790,00611K12
22/07/20240,25%6,632.633,002.573,882.573,882.638,0816K5
19/07/20243,71%94,052.626,372.635,862.626,372.635,8658K2
16/07/2024-0,03%-0,842.532,322.522,412.522,412.532,325K2
15/07/20240,82%20,662.533,162.523,162.523,162.533,1625K2
12/07/20240,00%0,002.512,502.512,502.512,502.512,503K1
11/07/20240,97%24,032.512,502.490,862.490,862.512,5093K4
10/07/2024-1,08%-27,162.488,472.465,312.465,312.488,47282K7
09/07/2024-4,35%-114,372.515,632.515,632.515,632.515,635K1
08/07/2024-0,18%-4,722.630,002.630,002.630,002.630,003K1
03/07/2024-0,20%-5,282.634,722.634,722.634,722.634,723K1
02/07/20240,25%6,512.640,002.663,762.640,002.663,768K3
01/07/20241,29%33,492.633,492.619,352.619,352.633,4911K3
28/06/20240,86%22,092.600,002.610,962.600,002.613,548K3
27/06/20241,80%45,532.577,912.577,912.577,912.577,913K1
24/06/2024-0,76%-19,332.532,382.532,382.532,382.532,385K1
21/06/20240,86%21,732.551,712.551,712.551,712.551,715K1
20/06/20243,52%85,982.529,982.529,992.529,982.529,99498K16
14/06/2024-1,43%-35,522.444,002.444,002.444,002.444,005K1
12/06/2024-0,22%-5,482.479,522.489,922.469,612.489,9210K3
11/06/2024-0,86%-21,582.485,002.500,002.485,002.500,005K2
10/06/2024-0,40%-10,002.506,582.519,052.506,582.519,0510K3
07/06/20242,56%62,712.516,582.516,582.516,582.516,58118K3
06/06/2024-1,00%-24,912.453,872.453,872.453,872.453,877K1
04/06/20245,13%120,962.478,782.483,052.478,782.483,0520K4
29/05/2024-0,26%-6,152.357,822.363,972.357,672.366,88175K9
28/05/2024-1,46%-35,002.363,972.398,972.359,502.398,9714K3
27/05/2024-0,77%-18,692.398,972.393,462.393,462.398,9748K5
24/05/20240,42%10,072.417,662.417,662.417,662.417,662K1
23/05/20240,02%0,392.407,592.407,592.407,592.407,597K1
22/05/20240,44%10,542.407,202.407,202.407,202.407,2063K1
21/05/2024-0,40%-9,522.396,662.391,902.391,902.396,667K2
20/05/20241,10%26,182.406,182.406,182.406,182.406,182K1
17/05/2024-0,86%-20,642.380,002.373,072.373,072.380,00421K5
14/05/20241,67%39,372.400,642.398,222.398,222.400,6410K2
08/05/20240,08%1,872.361,272.375,412.361,272.375,4180K5
07/05/20241,27%29,692.359,402.356,872.355,632.359,40266K7
03/05/2024-1,05%-24,692.329,712.329,712.329,712.329,712K1
02/05/2024-1,42%-33,922.354,402.354,402.354,402.360,8719K4
25/04/2024-0,70%-16,862.388,322.388,322.388,322.388,322K1
22/04/2024-0,66%-15,892.405,182.405,182.405,182.405,1834K1
19/04/20241,94%46,062.421,072.421,072.421,072.421,075K2
17/04/2024-1,04%-24,992.375,012.395,202.375,012.395,2012K3
16/04/20241,50%35,392.400,002.400,002.400,002.411,1012K3
15/04/20241,49%34,712.364,612.367,752.353,892.367,75125K3
12/04/20240,87%20,182.329,902.350,602.329,902.350,6045K3
11/04/20240,99%22,682.309,722.305,202.305,202.309,7248K3
10/04/20241,85%41,552.287,042.255,682.255,682.287,04318K21
09/04/2024-1,50%-34,212.245,492.249,652.245,492.249,6513K3
08/04/2024-0,32%-7,422.279,702.282,282.279,702.282,2891K3
04/04/20240,64%14,522.287,122.284,892.284,892.287,1218K4
03/04/2024-1,12%-25,642.272,602.272,602.272,602.272,6020K1
01/04/20241,68%38,052.298,242.290,372.290,372.298,2439K8
27/03/20241,90%42,112.260,192.260,192.260,192.260,192K1
25/03/2024-0,19%-4,282.218,082.216,622.216,622.218,084K2
22/03/20240,97%21,412.222,362.213,002.213,002.223,2620K5
21/03/20240,68%14,952.200,952.203,142.200,952.203,147K2
20/03/20240,00%0,002.186,002.207,642.186,002.207,6411K2
19/03/20240,38%8,182.186,002.186,002.186,002.186,0011K2
18/03/20240,16%3,482.177,822.177,822.177,822.177,829K1
15/03/20240,20%4,342.174,342.174,342.174,342.174,3420K1
14/03/20240,46%10,002.170,002.170,002.170,002.170,0043K1
13/03/20240,20%4,322.160,002.160,002.160,002.160,00594K11
11/03/20241,52%32,372.155,682.154,282.154,282.157,8465K4
07/03/2024-1,01%-21,602.123,312.125,022.123,312.125,0230K2
06/03/20240,59%12,592.144,912.142,032.142,032.144,914K2
04/03/20241,02%21,602.132,322.110,722.110,722.132,336K3
01/03/2024-1,06%-22,702.110,722.136,392.110,722.136,394K2
29/02/2024-0,75%-16,202.133,422.430,002.133,422.430,0013K5
23/02/20241,47%31,182.149,622.142,782.138,892.149,6211K4
22/02/20240,58%12,192.118,442.101,562.101,562.118,444K2
21/02/20241,32%27,382.106,252.107,742.106,252.107,748K3
14/02/2024-2,47%-52,662.078,872.071,992.071,992.078,874K2
08/02/20240,64%13,522.131,532.129,302.129,302.131,534K2
06/02/2024-5,82%-130,992.118,012.118,012.118,012.118,012K1
05/02/20246,06%128,452.249,002.249,002.249,002.249,002K1
02/02/2024-0,04%-0,862.120,552.120,552.120,552.120,55129K6
01/02/2024-0,77%-16,452.121,412.127,872.114,032.127,8783K5
31/01/20240,62%13,092.137,862.148,562.137,862.148,566K2
29/01/20240,56%11,772.124,772.120,552.112,502.124,776K3
26/01/2024-0,31%-6,502.113,002.118,702.113,002.118,7053K3
25/01/2024-1,29%-27,802.119,502.117,222.115,882.119,5030K3
24/01/2024-3,13%-69,432.147,302.164,742.144,472.164,7411K4
23/01/2024-3,08%-70,392.216,732.216,732.216,732.216,73111K1
22/01/20241,19%26,872.287,122.287,122.287,122.287,125K2
19/01/2024-0,14%-3,252.260,252.260,252.260,252.260,252K1
18/01/2024-0,47%-10,802.263,502.260,502.256,752.263,5095K4
17/01/20240,41%9,272.274,302.285,002.274,302.285,0085K2
15/01/20241,78%39,562.265,032.234,732.234,732.265,039K3
12/01/20240,70%15,472.225,472.225,472.225,472.225,474K1
11/01/2024-0,91%-20,262.210,002.210,002.210,002.210,002K1
10/01/20240,31%6,952.230,262.230,262.230,262.230,262K1
09/01/2024--2.223,312.223,312.223,312.223,312K1


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar