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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/03/2019-6,43%-0,9814,2615,1914,1515,1957M12.162
20/03/20190,07%0,0115,2415,2715,0015,4039M5.392
19/03/2019-0,52%-0,0815,2315,2215,1315,3716M3.672
18/03/20190,39%0,0615,3115,3015,0415,3447M5.904
15/03/20190,66%0,1015,2515,1014,9015,2563M6.471
14/03/20190,80%0,1215,1515,1114,9915,2430M7.154
13/03/2019-0,79%-0,1215,0315,1514,9915,2717M5.896
12/03/2019-1,30%-0,2015,1515,2714,9315,2816M4.432
11/03/20192,33%0,3515,3515,0514,9615,3911M3.554
08/03/20191,01%0,1515,0014,8314,5815,1018M5.285
07/03/20190,54%0,0814,8514,7014,5914,8521M5.491
06/03/2019-0,54%-0,0814,7714,9914,5814,996M1.727
01/03/2019-1,00%-0,1514,8515,0014,7515,1213M2.339
28/02/20190,47%0,0715,0014,9314,7915,1131M2.505
27/02/20191,50%0,2214,9314,7514,5414,9310M4.234
26/02/20190,41%0,0614,7114,5214,4914,8910M2.831
25/02/2019-1,08%-0,1614,6514,7414,5514,9010M3.767
22/02/20191,09%0,1614,8114,7214,3914,8410M3.816
21/02/20190,07%0,0114,6514,6414,4114,798M3.623
20/02/2019-0,95%-0,1414,6414,8214,6014,9521M8.591
19/02/20190,68%0,1014,7814,6814,6614,8612M3.959
18/02/20190,55%0,0814,6814,6014,4214,728M3.099
15/02/2019-0,88%-0,1314,6014,7314,4814,8513M5.976
14/02/20191,59%0,2314,7314,5914,2414,7312M4.826
13/02/2019-2,29%-0,3414,5014,8314,4115,0230M5.750
12/02/2019-2,69%-0,4114,8415,3814,5915,3833M7.202
11/02/20191,06%0,1615,2515,1014,9815,408M2.962
08/02/20190,60%0,0915,0915,0014,8715,228M3.470
07/02/20190,67%0,1015,0014,8414,8415,2116M3.619
06/02/2019-3,18%-0,4914,9015,2314,7615,3116M3.681
05/02/2019-0,06%-0,0115,3915,3615,1415,4711M3.442
04/02/20190,52%0,0815,4015,3514,9815,4616M5.463
01/02/2019-2,11%-0,3315,3215,7315,1215,9020M4.156
31/01/20190,51%0,0815,6515,6315,3515,7715M3.929
30/01/2019-1,21%-0,1915,5715,7815,4115,856M2.258
29/01/20190,96%0,1515,7615,6215,6215,8423M7.936
28/01/20190,52%0,0815,6115,3815,3815,8016M6.448
24/01/20192,64%0,4015,5315,1015,1015,5316M4.466
23/01/20191,54%0,2315,1314,8714,8615,2522M6.252
22/01/2019-0,40%-0,0614,9014,9414,6414,9724M2.978
21/01/2019-2,35%-0,3614,9615,4414,8715,445M2.096
18/01/2019-0,39%-0,0615,3215,3715,2215,5524M4.234
17/01/20191,38%0,2115,3815,1915,1315,438M2.732
16/01/2019-0,20%-0,0315,1715,1815,1015,298M2.578
15/01/20190,00%0,0015,2015,2715,0715,385M1.784
14/01/2019-0,91%-0,1415,2015,5115,0315,5113M3.070
11/01/2019-0,71%-0,1115,3415,4615,1915,5164M3.689
10/01/2019-1,09%-0,1715,4515,5715,3515,6955M4.418
09/01/20194,13%0,6215,6215,0315,0315,6528M10.710
08/01/2019-0,20%-0,0315,0015,1815,0015,3411M3.296
07/01/20192,18%0,3215,0314,7514,7515,2933M7.595
04/01/2019-1,93%-0,2914,7115,0114,6015,0121M3.687
03/01/2019-0,20%-0,0315,0015,0614,7115,068M2.723
02/01/20190,00%0,0015,0315,0014,8115,2111M3.172
28/12/20182,87%0,4215,0314,5914,5715,1415M5.149
27/12/20180,41%0,0614,6114,4414,3514,619M2.838
26/12/2018-0,68%-0,1014,5514,5314,3514,648M2.952
21/12/20180,96%0,1414,6514,5114,4214,6518M5.341
20/12/20180,07%0,0114,5114,7114,3214,7914M5.304
19/12/20180,62%0,0914,5014,5114,3914,7115M5.937
18/12/2018-0,96%-0,1414,4114,5614,4114,667M3.211
17/12/2018-1,02%-0,1514,5514,7714,4514,7713M5.537
14/12/2018-0,34%-0,0514,7014,6314,5214,8811M4.380
13/12/20180,82%0,1214,7514,6314,5014,828M3.811
12/12/20181,95%0,2814,6314,4814,4414,8820M7.119
11/12/20181,49%0,2114,3514,3314,2014,696M2.684
10/12/2018-2,15%-0,3114,1414,5314,1414,538M2.997
07/12/2018-1,63%-0,2414,4514,6214,4114,754M1.620
06/12/20180,41%0,0614,6914,4814,4114,747M2.383
05/12/20181,67%0,2414,6314,5614,4614,6916M4.102
04/12/2018-1,64%-0,2414,3914,4514,2714,697M2.893
03/12/20180,90%0,1314,6314,7614,4914,7615M5.709
30/11/2018-1,36%-0,2014,5014,6514,4714,7324M6.262
29/11/20181,17%0,1714,7014,3614,3614,7613M4.329
28/11/20185,90%0,8114,5313,7113,6514,6330M9.222
27/11/20182,31%0,3113,7213,5313,3213,7623M6.241
26/11/2018-1,76%-0,2413,4113,6113,3313,8410M3.877
23/11/20180,37%0,0513,6513,5313,4813,6817M3.270
22/11/20181,49%0,2013,6013,4113,3713,6013M1.514
21/11/2018-0,37%-0,0513,4013,4813,1513,525M1.837
19/11/2018-0,74%-0,1013,4513,4913,2013,495M1.900
16/11/20182,26%0,3013,5513,3213,1413,5718M3.788
14/11/20181,38%0,1813,2513,1812,9713,2715M4.063
13/11/20181,40%0,1813,0712,8312,8313,2013M3.342
12/11/20180,08%0,0112,8912,8812,7712,957M2.637
09/11/20181,82%0,2312,8812,6512,6112,889M3.469
08/11/2018-3,07%-0,4012,6513,0912,6513,1814M2.938
07/11/2018-0,84%-0,1113,0513,2912,8513,3813M3.641
06/11/2018-2,73%-0,3713,1613,4513,1013,4517M4.116
05/11/20180,22%0,0313,5313,5113,3413,5813M4.245
01/11/2018-3,57%-0,5013,5013,7913,3013,8324M8.907
31/10/20182,71%0,3714,0013,7513,4814,0017M4.635
30/10/20184,05%0,5313,6313,1412,9713,6310M3.378
29/10/20180,38%0,0513,1013,5012,8213,6212M3.618
26/10/20181,08%0,1413,0512,9312,8213,108M2.504
25/10/20181,65%0,2112,9112,7812,6313,0811M3.567
24/10/2018-2,46%-0,3212,7012,9612,5813,077M2.543
23/10/2018-0,15%-0,0213,0212,9012,7313,105M2.208
22/10/20180,31%0,0413,0413,1512,9313,276M2.377
19/10/2018-0,54%-0,0713,0013,0612,9113,2820M2.512
18/10/2018-1,13%-0,1513,0713,0712,9413,166M1.831


*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. (v2.3.0)
www.ibovx.com.br
 editar cadastro  deslogar