Cotação atual, histórico e gráfico do papel: LAME1
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
Gráfico indisponível para esse papel
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
01/02/2021 | -7,29% | -0,25 | 3,18 | 3,44 | 3,05 | 3,60 | 97K | 58 |
29/01/2021 | -13,16% | -0,52 | 3,43 | 3,95 | 3,40 | 3,95 | 139K | 153 |
28/01/2021 | 1,80% | 0,07 | 3,95 | 3,95 | 3,65 | 4,15 | 168K | 114 |
27/01/2021 | 16,52% | 0,55 | 3,88 | 3,55 | 3,55 | 3,88 | 51K | 41 |
26/01/2021 | 0,91% | 0,03 | 3,33 | 3,63 | 3,33 | 4,55 | 160K | 114 |
22/01/2021 | -21,99% | -0,93 | 3,30 | 4,18 | 3,30 | 4,54 | 29K | 28 |
21/01/2021 | -4,51% | -0,20 | 4,23 | 4,44 | 4,06 | 4,89 | 134K | 109 |
20/01/2021 | 18,13% | 0,68 | 4,43 | 3,75 | 3,75 | 4,62 | 201K | 212 |
19/01/2021 | 6,53% | 0,23 | 3,75 | 3,54 | 3,48 | 4,00 | 110K | 105 |
18/01/2021 | 1,73% | 0,06 | 3,52 | 3,60 | 3,51 | 3,68 | 60K | 70 |
15/01/2021 | 2,98% | 0,10 | 3,46 | 3,21 | 3,15 | 3,54 | 36K | 51 |
|
14/01/2021 | 11,63% | 0,35 | 3,36 | 3,01 | 3,00 | 3,51 | 67K | 77 |
13/01/2021 | -2,90% | -0,09 | 3,01 | 3,45 | 2,81 | 3,49 | 100K | 64 |
12/01/2021 | 1,31% | 0,04 | 3,10 | 3,45 | 2,93 | 3,45 | 28K | 13 |
11/01/2021 | -8,93% | -0,30 | 3,06 | 3,41 | 2,70 | 3,55 | 83K | 102 |
08/01/2021 | -4,00% | -0,14 | 3,36 | 3,50 | 3,36 | 5,00 | 115K | 116 |
07/01/2021 | -53,21% | -3,98 | 3,50 | 4,20 | 3,50 | 5,01 | 36K | 47 |
30/12/2019 | -4,10% | -0,32 | 7,48 | 7,40 | 7,40 | 7,60 | 21K | 9 |
27/12/2019 | -7,69% | -0,65 | 7,80 | 8,45 | 7,80 | 8,45 | 8K | 9 |
26/12/2019 | 14,81% | 1,09 | 8,45 | 7,73 | 7,68 | 8,45 | 96K | 30 |
23/12/2019 | 6,20% | 0,43 | 7,36 | 7,36 | 7,36 | 8,00 | 66K | 38 |
20/12/2019 | -2,81% | -0,20 | 6,93 | 7,00 | 6,93 | 7,18 | 61K | 28 |
19/12/2019 | 1,71% | 0,12 | 7,13 | 7,13 | 6,98 | 7,13 | 49K | 34 |
18/12/2019 | 1,15% | 0,08 | 7,01 | 6,94 | 6,94 | 7,20 | 56K | 36 |
17/12/2019 | -8,33% | -0,63 | 6,93 | 7,56 | 6,93 | 7,79 | 36K | 31 |
16/12/2019 | -1,82% | -0,14 | 7,56 | 7,73 | 7,50 | 9,40 | 188K | 85 |
13/12/2019 | 16,67% | 1,10 | 7,70 | 7,25 | 7,25 | 11,99 | 244K | 56 |
12/12/2019 | - | - | 6,60 | 6,20 | 6,00 | 8,22 | 233K | 90 |
Date,Open,High,Low,Close,Volume
01-Feb-21,3.44,3.60,3.05,3.18,97006
29-Jan-21,3.95,3.95,3.40,3.43,139468
28-Jan-21,3.95,4.15,3.65,3.95,168467
27-Jan-21,3.55,3.88,3.55,3.88,51324
26-Jan-21,3.63,4.55,3.33,3.33,159950
22-Jan-21,4.18,4.54,3.30,3.30,29174
21-Jan-21,4.44,4.89,4.06,4.23,134016
20-Jan-21,3.75,4.62,3.75,4.43,200545
19-Jan-21,3.54,4.00,3.48,3.75,109734
18-Jan-21,3.60,3.68,3.51,3.52,60050
15-Jan-21,3.21,3.54,3.15,3.46,36435
14-Jan-21,3.01,3.51,3.00,3.36,67065
13-Jan-21,3.45,3.49,2.81,3.01,100018
12-Jan-21,3.45,3.45,2.93,3.10,27772
11-Jan-21,3.41,3.55,2.70,3.06,82586
08-Jan-21,3.50,5.00,3.36,3.36,114689
07-Jan-21,4.20,5.01,3.50,3.50,36124
30-Dec-19,7.40,7.60,7.40,7.48,21055
27-Dec-19,8.45,8.45,7.80,7.80,8220
26-Dec-19,7.73,8.45,7.68,8.45,95996
23-Dec-19,7.36,8.00,7.36,7.36,65567
20-Dec-19,7.00,7.18,6.93,6.93,60686
19-Dec-19,7.13,7.13,6.98,7.13,48972
18-Dec-19,6.94,7.20,6.94,7.01,55956
17-Dec-19,7.56,7.79,6.93,6.93,35844
16-Dec-19,7.73,9.40,7.50,7.56,187724
13-Dec-19,7.25,11.99,7.25,7.70,244130
12-Dec-19,6.20,8.22,6.00,6.60,232715
*exoneração de responsabilidade e termos de uso