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
06/12/20197,07%1,6324,6723,0022,9024,67265M32.455
05/12/2019-0,35%-0,0823,0423,1222,8623,1683M13.115
04/12/20190,52%0,1223,1222,9722,8723,15123M13.870
03/12/20191,19%0,2723,0022,8322,5623,29219M27.306
02/12/20192,02%0,4522,7322,2722,0822,88134M19.949
29/11/20191,36%0,3022,2821,9621,8622,32144M18.998
28/11/20193,14%0,6721,9821,3121,2621,99113M18.941
27/11/20194,10%0,8421,3120,4720,3821,31130M17.086
26/11/2019-0,63%-0,1320,4720,3220,1020,55155M11.650
25/11/20191,28%0,2620,6020,3420,1020,6573M11.259
22/11/2019-0,29%-0,0620,3420,3220,2020,5085M13.378
21/11/20192,15%0,4320,4019,9619,9420,5097M14.585
19/11/20191,47%0,2919,9719,8019,7520,0052M7.135
18/11/2019-1,55%-0,3119,6820,2519,6720,2651M7.531
14/11/20192,20%0,4319,9919,5519,5520,0566M11.362
13/11/20190,31%0,0619,5619,4619,2019,8292M14.972
12/11/2019-1,86%-0,3719,5019,7819,2519,8193M18.972
11/11/20192,26%0,4419,8719,3019,1119,98115M21.579
08/11/2019-4,43%-0,9019,4320,1819,2820,31154M25.003
07/11/2019-0,78%-0,1620,3320,5220,1620,5842M10.131
06/11/20192,30%0,4620,4920,0219,8120,4957M11.669
05/11/2019-0,84%-0,1720,0320,1519,7920,4078M10.066
04/11/2019-0,93%-0,1920,2020,3520,1720,6677M13.678
01/11/20192,00%0,4020,3919,9219,9220,61150M21.628
31/10/2019-3,20%-0,6619,9921,0519,9921,05132M20.981
30/10/20191,37%0,2820,6520,4120,0720,98187M17.188
29/10/2019-0,49%-0,1020,3720,4420,2920,8979M11.583
28/10/20190,05%0,0120,4720,3720,2620,8045M9.221
25/10/2019-1,63%-0,3420,4620,8020,4620,8739M6.979
24/10/2019-0,67%-0,1420,8020,9420,6021,02123M11.471
23/10/20190,24%0,0520,9420,8120,5121,0968M12.049
22/10/2019-0,95%-0,2020,8921,0920,8321,30109M13.377
21/10/2019-0,19%-0,0421,0921,0420,7621,1842M8.209
18/10/20190,09%0,0221,1321,2620,9521,2932M6.654
17/10/2019-0,94%-0,2021,1121,3121,1021,5951M9.101
16/10/20190,57%0,1221,3121,1020,8121,4270M11.587
15/10/20191,39%0,2921,1920,9920,7421,2958M9.514
14/10/20191,51%0,3120,9020,5020,4021,1889M16.550
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


*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