papéis
login
mais

Cotação atual, histórico e gráfico do papel: LAME3

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

empresa: lame3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/2020-0,23%-0,0730,9631,0630,4531,9272M10.722
09/07/20208,50%2,4331,0328,7428,5431,03125M17.420
08/07/20200,35%0,1028,6028,7728,4429,15111M11.305
07/07/2020-1,21%-0,3528,5028,8427,4728,90106M12.611
06/07/20209,11%2,4128,8526,8626,6628,90180M23.490
03/07/2020-0,08%-0,0226,4426,4726,1226,7244M8.201
02/07/2020-3,08%-0,8426,4627,7526,3827,8966M10.755
01/07/20200,11%0,0327,3027,3327,1627,9055M10.466
30/06/20200,55%0,1527,2727,1126,7727,3751M9.901
29/06/20202,30%0,6127,1226,7126,3427,1226M4.782
26/06/2020-2,25%-0,6126,5127,1826,0627,3546M9.083
25/06/20201,23%0,3327,1226,9026,6127,4028M5.392
24/06/2020-1,18%-0,3226,7927,2926,2027,3838M6.747
23/06/2020-0,44%-0,1227,1127,5026,8527,5724M4.133
22/06/20200,85%0,2327,2327,7126,6627,7547M9.577
19/06/2020-2,24%-0,6227,0027,8127,0028,0058M8.364
18/06/20201,99%0,5427,6226,7026,3927,9572M12.960
17/06/20204,64%1,2027,0826,0725,7827,2050M10.698
16/06/2020-1,30%-0,3425,8826,7425,7427,2147M9.394
15/06/20200,61%0,1626,2225,5925,2326,3876M11.817
12/06/20202,20%0,5626,0624,6024,4526,0690M11.547
10/06/20201,67%0,4225,5025,2324,8725,7045M8.533
09/06/20202,70%0,6625,0824,2023,9125,0867M8.294
08/06/20200,58%0,1424,4224,3524,0724,7535M7.298
05/06/2020-2,57%-0,6424,2825,5024,1525,7772M13.330
04/06/20200,00%0,0024,9224,8424,5725,2828M6.407
03/06/2020-0,20%-0,0524,9225,3024,6825,7759M10.551
02/06/20203,10%0,7524,9724,3024,2325,3167M12.388
01/06/20203,42%0,8024,2223,7023,1824,2847M8.994
29/05/2020-1,89%-0,4523,4223,9023,0923,9630M6.413
28/05/2020-2,69%-0,6623,8724,4623,8524,7542M8.261
27/05/20206,98%1,6024,5323,6123,1424,5365M12.711
26/05/20204,56%1,0022,9322,1222,0923,2748M11.035
25/05/20202,00%0,4321,9321,9621,8422,2729M6.542
22/05/2020-4,87%-1,1021,5022,4521,1422,5140M7.669
21/05/20201,07%0,2422,6022,4022,2022,6825M5.355
20/05/2020-2,78%-0,6422,3623,2222,2123,2720M4.432
19/05/20203,56%0,7923,0022,3722,1523,2938M6.598
18/05/20201,00%0,2222,2122,3521,7222,5940M5.696
15/05/2020-1,30%-0,2921,9922,3621,5422,4430M5.214
14/05/2020-1,24%-0,2822,2822,5021,7722,6236M7.393
13/05/20203,72%0,8122,5622,1321,9022,8059M9.655
12/05/20200,69%0,1521,7521,6021,5522,4348M10.059
11/05/2020-2,13%-0,4721,6022,0721,4122,4047M10.222
08/05/20200,82%0,1822,0722,2621,1722,9671M15.335
07/05/2020-1,75%-0,3921,8922,7321,2123,0285M18.277
06/05/20207,06%1,4722,2820,9120,7622,4768M16.661
05/05/20200,68%0,1420,8120,8120,4521,4743M9.350
04/05/20201,67%0,3420,6719,8119,5620,7132M8.204
30/04/2020-1,45%-0,3020,3320,4919,7920,7155M14.251
29/04/20204,72%0,9320,6319,9019,6020,7538M9.162
28/04/20203,68%0,7019,7019,4818,9319,8683M14.186
27/04/20206,44%1,1519,0018,0618,0619,0036M7.115
24/04/2020-5,80%-1,1017,8518,7916,8218,7944M14.948
23/04/2020-2,57%-0,5018,9519,4018,3919,6873M19.609
22/04/202010,20%1,8019,4517,6417,6419,4576M18.341
20/04/20205,25%0,8817,6516,4816,3618,0134M11.198
17/04/2020-3,01%-0,5216,7717,6916,7017,9220M5.713
16/04/20202,55%0,4317,2917,0517,0517,7044M6.064
15/04/20200,78%0,1316,8616,4916,0817,3218M4.864
14/04/20202,26%0,3716,7316,8916,6617,3810M2.531
13/04/2020-3,59%-0,6116,3616,9716,0416,9720M4.196
09/04/2020-2,13%-0,3716,9717,5016,6717,6855M7.343
08/04/20209,06%1,4417,3415,9315,6217,3428M6.138
07/04/20206,57%0,9815,9015,7315,5916,7720M5.831
06/04/20209,54%1,3014,9214,3114,2315,1428M8.352
03/04/2020-7,09%-1,0413,6214,6013,2414,6324M6.350
02/04/20203,24%0,4614,6614,2114,2114,9515M5.289
01/04/2020-1,73%-0,2514,2014,0813,6314,4619M6.653
31/03/2020-6,77%-1,0514,4515,4114,2615,6112M4.794
30/03/20200,00%0,0015,5015,9215,1016,3120M6.229
27/03/2020-8,12%-1,3715,5015,6115,4516,2513M3.975
26/03/20203,88%0,6316,8716,4116,2617,2712M3.170
25/03/20208,05%1,2116,2415,2414,9816,6913M3.041
24/03/20208,05%1,1215,0315,6714,6616,2726M8.159
23/03/2020-3,54%-0,5113,9114,8013,1014,8011M3.763
20/03/20204,64%0,6414,4214,2514,1615,5818M5.723
19/03/20204,16%0,5513,7812,9411,9814,8434M8.901
18/03/2020-13,13%-2,0013,2314,6212,0014,6247M14.930
17/03/20205,69%0,8215,2314,9013,6815,8733M9.761
16/03/2020-18,08%-3,1814,4115,0014,0615,8129M9.040
13/03/202016,88%2,5417,5916,4414,9017,6034M9.173
12/03/2020-17,26%-3,1415,0516,0014,1316,4624M5.510
11/03/2020-5,99%-1,1618,1918,9716,1819,1637M8.946
10/03/20206,97%1,2619,3519,6518,3819,6536M6.553
09/03/2020-8,64%-1,7118,0918,5017,2118,7334M8.444
06/03/2020-8,76%-1,9019,8021,0719,4521,0758M12.902
05/03/2020-6,63%-1,5421,7022,8320,9122,8721M4.875
04/03/20201,48%0,3423,2423,3922,8423,5015M3.102
03/03/20203,15%0,7022,9022,4422,1923,6243M8.956
02/03/2020-1,25%-0,2822,2022,4821,5422,7151M7.253
28/02/20202,18%0,4822,4821,9320,4922,4829M4.810
27/02/2020-2,65%-0,6022,0022,3021,5822,7231M4.548
26/02/2020-8,20%-2,0222,6023,6421,9423,6437M7.338
21/02/20208,89%2,0124,6222,5922,5924,6574M12.413
20/02/2020-0,57%-0,1322,6122,6022,3322,8115M3.302
19/02/2020-0,48%-0,1122,7422,8522,7423,1016M3.469
18/02/2020-0,65%-0,1522,8523,0022,5323,0518M3.863
17/02/20201,77%0,4023,0022,7322,5423,5023M2.734
14/02/2020-0,79%-0,1822,6022,6322,2322,6315M2.796
13/02/2020-0,09%-0,0222,7822,4122,2922,8122M3.317
12/02/20201,15%0,2622,8022,8722,5122,9824M4.212
11/02/20202,41%0,5322,5422,0321,8722,7624M5.019
10/02/2020-0,86%-0,1922,0121,9421,3122,53125M14.780
07/02/2020-2,80%-0,6422,2022,8621,9222,8648M7.137
06/02/2020-1,97%-0,4622,8423,4222,5523,44114M14.269
05/02/2020-0,51%-0,1223,3023,7023,0923,7552M8.459
04/02/20201,12%0,2623,4223,6223,1123,8232M5.921
03/02/2020-0,30%-0,0723,1623,2023,1123,4833M4.593
31/01/2020-0,51%-0,1223,2323,0522,8123,3949M6.246
30/01/2020-1,44%-0,3423,3523,1022,4123,3542M7.022
29/01/2020-1,29%-0,3123,6924,1823,5124,1831M3.647
28/01/20203,67%0,8524,0023,5023,1024,1049M5.325
27/01/2020-0,86%-0,2023,1523,7922,8023,7924M4.222
24/01/2020-1,06%-0,2523,3523,5223,1923,8028M6.451
23/01/20200,90%0,2123,6023,3923,0923,8047M8.100
22/01/2020-0,89%-0,2123,3923,8022,9523,8944M8.138
21/01/20201,20%0,2823,6023,3223,1923,8159M8.951
20/01/20202,19%0,5023,3222,6222,4823,4835M5.434
17/01/20203,68%0,8122,8222,2722,0222,8278M10.390
16/01/20201,38%0,3022,0121,7221,6722,40124M19.102
15/01/20200,51%0,1121,7121,6021,2521,7599M9.189
14/01/20203,35%0,7021,6020,9020,7521,6659M5.908
13/01/20202,75%0,5620,9020,4020,4020,9016M2.869
10/01/20200,49%0,1020,3420,3420,1820,4413M2.885
09/01/20200,65%0,1320,2420,2419,9420,3515M3.422
08/01/20200,25%0,0520,1120,0319,7620,1721M4.852
07/01/2020-1,96%-0,4020,0620,7920,0220,7966M8.887
06/01/2020-1,16%-0,2420,4620,9320,0120,9326M5.953
03/01/20201,02%0,2120,7020,4920,0620,7925M5.889
02/01/20204,01%0,7920,4919,5719,5720,4933M5.563
30/12/20190,51%0,1019,7019,4119,1719,8627M4.415
27/12/2019-2,44%-0,4919,6020,1019,5720,1435M6.618
26/12/2019--20,0919,8919,8120,2019M3.851


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br