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: LAME4

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
11/10/20194,57%0,9020,5919,8619,7020,60101M19.899
10/10/2019-0,35%-0,0719,6919,7919,4619,8735M6.015
09/10/20192,65%0,5119,7619,4019,3119,7948M9.152
08/10/2019-1,58%-0,3119,2519,6219,1419,8343M8.990
07/10/2019-1,11%-0,2219,5619,5719,4019,8255M10.111
04/10/20193,13%0,6019,7819,2319,0019,8057M12.687
03/10/2019-1,24%-0,2419,1819,3018,8419,43124M16.828
02/10/2019-1,52%-0,3019,4219,6319,2019,6684M18.467
01/10/2019-1,20%-0,2419,7219,9819,6320,0058M10.696
30/09/20190,35%0,0719,9619,8919,7920,1082M8.789
27/09/2019-0,65%-0,1319,8920,0219,7720,0439M7.243
26/09/2019-0,10%-0,0220,0219,9619,8720,1739M7.612
25/09/20191,11%0,2220,0419,8119,6520,04104M13.614
24/09/20191,38%0,2719,8219,7019,5219,9995M16.547
23/09/2019-0,76%-0,1519,5519,6019,4419,6837M6.027
20/09/20190,15%0,0319,7019,7719,4419,84128M13.561
19/09/20192,72%0,5219,6719,4119,3619,80117M13.157
18/09/20190,00%0,0019,1519,0818,9619,3168M9.716
17/09/20192,52%0,4719,1518,4518,4519,1560M10.538
16/09/20191,30%0,2418,6818,4418,0818,8037M6.986
13/09/2019-2,23%-0,4218,4418,7718,3718,8557M8.252
12/09/20190,37%0,0718,8618,9318,6519,0657M9.072
11/09/20195,21%0,9318,7918,1618,0318,9791M18.047
10/09/2019-3,20%-0,5917,8617,8417,7318,18134M28.825
09/09/2019-1,60%-0,3018,4518,8118,3519,0763M13.703
06/09/2019-1,21%-0,2318,7518,9718,6719,1751M9.460
05/09/2019-0,32%-0,0618,9819,1018,9319,3671M10.288
04/09/20192,20%0,4119,0418,9518,7719,1576M13.028
03/09/20190,16%0,0318,6318,6618,4619,27104M17.773
02/09/2019-0,69%-0,1318,6018,7318,5218,8959M10.847
30/08/20194,00%0,7218,7318,4118,3018,91180M21.343
29/08/20194,53%0,7818,0117,3317,1118,1280M18.973
28/08/20191,65%0,2817,2316,8916,7517,2543M10.724
27/08/20192,11%0,3516,9516,8016,4117,07119M18.425
26/08/2019-0,30%-0,0516,6016,8216,5117,0973M19.482
23/08/2019-3,42%-0,5916,6517,0716,6217,3576M19.260
22/08/2019-3,09%-0,5517,2417,8017,2417,8663M14.910
21/08/2019-0,45%-0,0817,7918,1017,6318,2883M15.688
20/08/20190,68%0,1217,8717,4017,0218,17152M21.999
19/08/2019-1,28%-0,2317,7518,2017,5518,3871M16.908
16/08/20191,99%0,3517,9817,9017,4318,1274M15.445
15/08/2019-1,29%-0,2317,6317,8117,4118,2789M18.068
14/08/2019-4,29%-0,8017,8618,5517,8418,55173M39.915
13/08/20190,05%0,0118,6618,3618,3619,05105M14.562
12/08/2019-2,81%-0,5418,6518,8718,5419,0686M20.042
09/08/20196,61%1,1919,1918,1518,1519,46250M39.875
08/08/20190,50%0,0918,0017,9117,8218,15128M18.914
07/08/2019-2,40%-0,4417,9117,9217,5618,0894M18.641
06/08/20190,82%0,1518,3518,2917,8418,39107M22.246
05/08/2019-3,91%-0,7418,2018,4518,0818,5972M15.801
02/08/20190,42%0,0818,9418,9018,4419,0789M14.275
01/08/20193,91%0,7118,8618,3018,2019,12253M36.279
31/07/20194,13%0,7218,1518,0917,7618,25192M26.934
30/07/2019-0,40%-0,0717,4317,3317,3017,5739M8.430
29/07/20191,69%0,2917,5017,0817,0817,5056M11.453
26/07/20192,08%0,3517,2116,8716,8217,3358M12.997
25/07/2019-0,12%-0,0216,8616,9016,6516,9948M12.844
24/07/20190,66%0,1116,8816,8916,7917,0742M11.245
23/07/2019-1,47%-0,2516,7716,9016,7217,0752M9.538
22/07/2019-0,87%-0,1517,0217,1416,7117,3165M15.848
19/07/2019-1,89%-0,3317,1717,5217,0717,6168M10.215
18/07/20192,58%0,4417,5017,1217,1217,50115M15.162
17/07/20193,65%0,6017,0616,8116,5817,0975M13.619
16/07/2019-2,02%-0,3416,4616,8316,4516,8455M12.712
15/07/2019-1,23%-0,2116,8017,0016,6617,1261M10.393
12/07/2019-1,39%-0,2417,0117,4016,9617,4885M15.282
11/07/2019-0,75%-0,1317,2517,3817,1117,5896M15.485
10/07/20194,13%0,6917,3816,8116,8017,39149M25.547
08/07/20190,42%0,0716,6916,6216,4516,7055M10.417
05/07/20191,47%0,2416,6216,4016,2416,7354M11.231
04/07/20193,02%0,4816,3816,0515,9816,5073M17.032
03/07/20190,00%0,0015,9015,9115,6216,0666M10.703
02/07/2019-0,62%-0,1015,9016,0615,7216,1453M11.081
01/07/2019-2,85%-0,4716,0016,6016,0016,6593M24.742
28/06/20190,49%0,0816,4716,5516,4116,6348M9.854
27/06/20190,43%0,0716,3916,1215,9816,4448M10.454
26/06/20191,24%0,2016,3216,2516,1416,4443M6.727
25/06/2019-2,60%-0,4316,1216,7116,1016,7354M12.786
24/06/2019-0,12%-0,0216,5516,5816,4616,8073M14.357
21/06/20192,28%0,3716,5716,2416,2416,5789M15.541
19/06/20191,38%0,2216,2016,0115,7816,2476M16.079
18/06/20190,50%0,0815,9815,9615,9116,1451M11.772
17/06/2019-1,12%-0,1815,9016,0515,9016,1950M10.867
14/06/2019-0,06%-0,0116,0816,0415,7416,1952M9.401
13/06/20191,96%0,3116,0915,9015,9016,2962M12.667
12/06/2019-1,93%-0,3115,7816,0315,7216,0458M11.211
11/06/2019-0,86%-0,1416,0916,2715,9616,3451M9.862
10/06/20192,08%0,3316,2315,8515,8016,2535M7.989
07/06/20192,38%0,3715,9015,6015,4516,0540M8.591
06/06/20190,58%0,0915,5315,6015,3115,7536M8.249
05/06/2019-2,59%-0,4115,4415,9015,3716,1455M10.381
04/06/20190,83%0,1315,8515,8015,6515,9438M8.983
03/06/2019-2,60%-0,4215,7216,2015,5716,3774M18.038
31/05/2019-1,71%-0,2816,1416,3815,9316,5397M17.139
30/05/20191,48%0,2416,4216,2115,9716,4982M13.090
29/05/20193,12%0,4916,1815,5715,5216,1883M13.978
28/05/20192,62%0,4015,6915,4015,2915,73108M13.851
27/05/20191,26%0,1915,2915,2515,0715,4535M8.452
24/05/20190,00%0,0015,1015,1614,9415,1976M10.115
23/05/2019-1,76%-0,2715,1015,2015,0015,3868M9.735
22/05/2019-1,16%-0,1815,3715,5015,2815,5548M7.301


*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