ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
26/12/20191,26%0,2520,0919,8919,8120,2019M3.851
23/12/20191,43%0,2819,8419,6619,5819,8513M3.136
20/12/20190,26%0,0519,5619,4019,1719,5621M3.973
19/12/20191,61%0,3119,5119,0719,0519,5130M5.028
18/12/2019-0,41%-0,0819,2019,2519,0719,4736M3.783
17/12/2019-1,73%-0,3419,2819,6319,0919,7215M4.455
16/12/2019-0,61%-0,1219,6219,8619,5819,9621M4.162
13/12/20192,55%0,4919,7419,3519,2119,8552M11.720
12/12/20196,35%1,1519,2518,2818,1519,2532M6.322
11/12/2019-0,82%-0,1518,1018,1717,9918,2635M4.459
10/12/2019-0,60%-0,1118,2518,2418,0118,3417M4.642
09/12/20191,10%0,2018,3618,1518,0618,4933M8.670
06/12/20195,89%1,0118,1617,2017,0118,1956M9.453
05/12/20190,47%0,0817,1517,0416,8717,1523M5.534
04/12/20191,25%0,2117,0716,8316,8317,1436M4.536
03/12/20191,32%0,2216,8616,6716,6617,0496M12.043
02/12/20191,03%0,1716,6416,4816,3316,7256M7.517
29/11/20191,04%0,1716,4716,3516,1916,4753M8.790
28/11/20192,39%0,3816,3015,8915,8616,3120M5.831
27/11/20194,39%0,6715,9215,2915,2215,9234M3.610
26/11/2019-1,61%-0,2515,2515,4015,1515,4122M3.764
25/11/20190,65%0,1015,5015,3415,2215,5615M2.412
22/11/20190,39%0,0615,4015,3115,2315,4312M3.149
21/11/20192,13%0,3215,3415,0815,0715,3641M2.563
19/11/20190,81%0,1215,0215,0314,8315,058M2.629
18/11/2019-1,65%-0,2514,9015,2714,8315,277M2.122
14/11/20191,61%0,2415,1515,0114,7715,157M2.436
13/11/20190,00%0,0014,9114,9114,6714,9919M5.287
12/11/2019-1,65%-0,2514,9115,0714,8015,0719M5.513
11/11/20192,36%0,3515,1614,8114,6515,2623M6.381
08/11/2019-3,83%-0,5914,8115,2614,7415,3714M4.241
07/11/2019-0,32%-0,0515,4015,5615,3015,5911M3.873
06/11/20191,25%0,1915,4515,3315,1015,5114M4.823
05/11/2019-0,72%-0,1115,2615,3415,1115,43100M4.193
04/11/2019-0,32%-0,0515,3715,2715,2515,5444M5.617
01/11/20192,05%0,3115,4215,1014,9715,4832M7.721
31/10/2019-1,50%-0,2315,1115,5315,0015,6028M7.266
30/10/20191,79%0,2715,3415,0914,9315,5251M7.646
29/10/2019-1,82%-0,2815,0715,3515,0515,4745M5.584
28/10/20191,19%0,1815,3515,2115,1015,4217M5.020
25/10/2019-1,49%-0,2315,1715,4715,0715,4714M4.098
24/10/2019-0,65%-0,1015,4015,4015,2815,4529M3.031
23/10/2019-0,06%-0,0115,5015,5115,3315,6214M4.284
22/10/2019-0,83%-0,1315,5115,6815,4215,7151M5.623
21/10/2019-0,26%-0,0415,6415,6815,4615,7114M4.402
18/10/2019-0,63%-0,1015,6815,9115,6515,9111M3.283
17/10/20190,00%0,0015,7815,8515,7316,0515M4.653
16/10/20191,28%0,2015,7815,7415,3915,7925M4.777
15/10/20190,58%0,0915,5815,4415,3015,6621M6.447
14/10/20191,91%0,2915,4915,1615,1415,6122M6.215
11/10/20194,11%0,6015,2014,6814,4415,3021M6.217
10/10/2019-1,55%-0,2314,6014,8714,5814,8916M3.546
09/10/20191,71%0,2514,8314,6314,5014,8610M3.493
08/10/2019-0,14%-0,0214,5814,6114,4714,7811M3.848
07/10/2019-1,35%-0,2014,6014,6614,5314,8018M4.910
04/10/20192,28%0,3314,8014,4314,3814,8017M4.000
03/10/2019-0,89%-0,1314,4714,5514,2614,5810M3.796
02/10/2019-0,95%-0,1414,6014,7014,4014,7012M4.779
01/10/2019-1,27%-0,1914,7414,9014,6514,919M3.482
30/09/2019-0,40%-0,0614,9314,9614,7715,0210M3.071
27/09/20190,40%0,0614,9914,9314,7715,023M1.581
26/09/2019-0,07%-0,0114,9314,8914,8415,046M2.429
25/09/20190,27%0,0414,9414,7814,6914,947M2.673
24/09/20192,26%0,3314,9014,6014,6014,9714M5.110
23/09/2019-1,02%-0,1514,5714,7214,5714,784M1.894
20/09/2019-0,94%-0,1414,7214,8414,6714,8922M4.440
19/09/20192,62%0,3814,8614,6314,6114,9510M3.668
18/09/20190,21%0,0314,4814,5014,4114,638M3.341
17/09/20191,98%0,2814,4514,1714,0914,4930M3.012
16/09/20190,78%0,1114,1714,1513,7714,296M2.613
13/09/2019-1,88%-0,2714,0614,2814,0214,358M2.890
12/09/2019-0,07%-0,0114,3314,4314,2014,5424M2.697
11/09/20194,67%0,6414,3413,9913,7014,4232M6.224
10/09/2019-3,52%-0,5013,7013,8613,6213,9215M4.983
09/09/2019-2,27%-0,3314,2014,6714,1414,678M3.147
06/09/2019-0,55%-0,0814,5314,7914,4214,796M1.979
05/09/20190,27%0,0414,6114,6014,5714,8610M3.429
04/09/20191,89%0,2714,5714,5814,3914,6711M3.637
03/09/2019-0,21%-0,0314,3014,2314,1814,8212M4.689
02/09/2019-0,56%-0,0814,3314,4214,2714,568M2.926
30/08/20193,22%0,4514,4114,1514,1314,5627M5.480
29/08/20194,41%0,5913,9613,4013,3813,978M2.842
28/08/20190,53%0,0713,3713,3413,1713,394M1.835
27/08/20191,60%0,2113,3013,1112,9113,347M3.376
26/08/2019-0,68%-0,0913,0913,1713,0113,349M4.123
23/08/2019-2,30%-0,3113,1813,4913,1113,6110M4.594
22/08/2019-2,46%-0,3413,4913,8013,4513,835M2.492
21/08/20190,22%0,0313,8313,9113,6913,9913M5.171
20/08/20190,88%0,1213,8013,5813,2313,8812M4.686
19/08/2019-1,58%-0,2213,6814,2213,6414,2212M3.051
16/08/20191,31%0,1813,9013,8913,5514,0311M3.636
15/08/2019-2,97%-0,4213,7214,1613,6314,3316M5.998
14/08/2019-2,75%-0,4014,1414,4914,0214,4935M9.776
13/08/20190,97%0,1414,5414,4414,2814,6617M3.694
12/08/2019-2,90%-0,4314,4014,7714,3314,7711M4.560
09/08/20196,31%0,8814,8314,2114,0714,8736M9.181
08/08/20191,53%0,2113,9513,7113,7114,0210M3.587
07/08/2019-3,17%-0,4513,7414,2013,6914,2013M4.852
06/08/20190,71%0,1014,1913,9413,8714,2212M5.338
05/08/2019--14,0914,0713,9414,2715M4.414


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br