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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-1,45%-0,2214,9615,2114,6715,32150M31.751
16/04/2019-0,78%-0,1215,1815,3015,0315,4074M15.279
15/04/20190,33%0,0515,3015,4515,0615,4689M19.121
12/04/2019-1,93%-0,3015,2515,3814,9115,54171M23.909
11/04/20190,97%0,1515,5515,4015,0415,67119M25.215
10/04/2019-1,85%-0,2915,4015,7615,4015,83100M14.561
09/04/2019-2,49%-0,4015,6916,1015,5516,18180M21.718
08/04/2019-3,65%-0,6116,0916,7216,0416,79104M21.478
05/04/2019-0,06%-0,0116,7016,8716,5017,0464M11.973
04/04/20191,21%0,2016,7116,5216,4016,9366M9.121
03/04/2019-1,61%-0,2716,5116,9016,5116,95118M16.518
02/04/2019-1,35%-0,2316,7817,1216,5217,1973M11.684
01/04/20191,43%0,2417,0116,8916,6317,12130M28.380
29/03/20193,71%0,6016,7716,4316,0716,90177M27.699
28/03/20192,41%0,3816,1715,8315,3216,30204M33.232
27/03/2019-4,59%-0,7615,7916,3915,7916,53225M30.450
26/03/20190,36%0,0616,5516,7816,5016,83186M20.016
25/03/2019-1,79%-0,3016,4917,0016,2617,26159M27.325
22/03/2019-8,10%-1,4816,7917,8516,7917,90287M38.911
21/03/2019-5,58%-1,0818,2719,3017,9119,35373M42.484
20/03/2019-2,47%-0,4919,3519,7519,3519,7893M12.022
19/03/20191,28%0,2519,8419,7319,5019,86119M14.103
18/03/2019-0,71%-0,1419,5919,9319,5319,9392M14.080
15/03/20190,56%0,1119,7319,5819,3119,7788M10.596
14/03/2019-1,11%-0,2219,6219,7519,5519,8443M7.532
13/03/20190,20%0,0419,8419,7819,6020,1086M21.306
12/03/2019-2,37%-0,4819,8020,1819,6120,2164M8.556
11/03/20192,42%0,4820,2819,8019,7120,4375M12.721
08/03/20192,27%0,4419,8019,3419,0019,8567M9.479
07/03/2019-0,77%-0,1519,3619,4519,1119,5159M11.751
06/03/2019-0,81%-0,1619,5119,5719,3619,8446M10.932
01/03/2019-1,21%-0,2419,6719,9019,6019,9678M14.395
28/02/20190,50%0,1019,9119,6719,4520,07148M16.558
27/02/20192,86%0,5519,8119,1518,9819,82121M15.015
26/02/20191,21%0,2319,2619,0519,0319,4469M11.942
25/02/2019-2,06%-0,4019,0319,5018,9719,6370M14.093
22/02/20191,09%0,2119,4319,3619,0319,49101M12.406
21/02/2019-0,83%-0,1619,2219,5219,0919,6453M9.287
20/02/2019-2,32%-0,4619,3819,8019,3419,9782M17.173
19/02/20190,46%0,0919,8419,7819,6119,9298M10.130
18/02/20191,23%0,2419,7519,4519,3119,7852M13.337
15/02/2019-1,96%-0,3919,5119,8919,4119,9870M14.601
14/02/20192,00%0,3919,9019,6819,1319,9086M15.093
13/02/2019-2,06%-0,4119,5120,0019,3220,24159M27.365
12/02/2019-3,16%-0,6519,9220,7319,5120,73234M23.866
11/02/20190,69%0,1420,5720,2920,0320,7047M9.974
08/02/20191,09%0,2220,4320,0119,8620,5055M10.073
07/02/20190,55%0,1120,2120,1519,9620,5573M12.980
06/02/2019-2,90%-0,6020,1020,3320,0320,65148M15.086
05/02/20190,34%0,0720,7020,6020,3320,8078M10.907
04/02/20190,29%0,0620,6320,5520,2220,7972M11.540
01/02/2019-2,37%-0,5020,5720,9520,3221,32164M18.119
31/01/20192,43%0,5021,0720,7020,3821,07120M20.536
30/01/2019-0,48%-0,1020,5720,7020,2920,8267M11.956
29/01/20191,17%0,2420,6720,5020,4520,89113M17.902
28/01/2019-0,15%-0,0320,4320,4620,2220,65140M27.421
24/01/20192,30%0,4620,4620,0619,9020,46102M13.600
23/01/20192,46%0,4820,0019,6119,4920,01103M19.451
22/01/2019-2,25%-0,4519,5219,9019,3119,9498M16.962
21/01/2019-2,25%-0,4619,9720,2719,7120,3956M10.538
18/01/2019-0,20%-0,0420,4320,5020,2220,7685M15.592
17/01/20190,44%0,0920,4720,4120,2320,64110M16.247
16/01/20190,15%0,0320,3820,3720,1920,4676M12.031
15/01/2019-0,68%-0,1420,3520,3720,2220,5856M7.939
14/01/2019-0,05%-0,0120,4920,5020,1420,6560M13.179
11/01/2019-1,35%-0,2820,5020,7820,3720,7878M12.145
10/01/2019-0,10%-0,0220,7820,8420,5320,9573M15.099
09/01/20193,95%0,7920,8020,0320,0120,98148M29.630
08/01/20190,15%0,0320,0119,9819,8020,2590M15.153
07/01/20192,94%0,5719,9819,6319,5820,12115M20.630
04/01/2019-1,27%-0,2519,4119,5319,1119,6886M16.052
03/01/2019-0,30%-0,0619,6619,7319,3119,74100M22.354
02/01/20190,10%0,0219,7219,7019,3819,90140M20.024
28/12/20182,82%0,5419,7019,3719,1919,7581M16.229
27/12/20180,52%0,1019,1618,8618,8219,1748M10.245
26/12/2018-1,14%-0,2219,0619,0018,8219,2251M13.436
21/12/20181,21%0,2319,2819,1918,9219,28125M15.626
20/12/2018-0,37%-0,0719,0519,3518,8619,4666M12.796
19/12/2018-0,62%-0,1219,1219,3719,0219,50338M14.367
18/12/2018-1,08%-0,2119,2419,5119,1419,6598M12.857
17/12/2018-2,06%-0,4119,4519,7619,3619,8949M10.614
14/12/2018-0,45%-0,0919,8619,7419,6220,1137M6.572
13/12/20180,76%0,1519,9519,7819,5020,0248M6.906
12/12/20182,17%0,4219,8019,5819,4720,13134M20.073
11/12/20182,16%0,4119,3819,2518,9719,87108M10.643
10/12/2018-2,57%-0,5018,9719,4818,9119,5648M10.111
07/12/2018-1,72%-0,3419,4719,8119,3519,9467M10.842
06/12/20180,15%0,0319,8119,4019,3619,9160M9.829
05/12/20181,07%0,2119,7819,6019,5119,8957M11.493
04/12/2018-1,01%-0,2019,5719,7719,1319,8888M18.547
03/12/20180,30%0,0619,7719,9919,5219,99123M17.760
30/11/2018-1,35%-0,2719,7119,7719,5819,99132M19.439
29/11/20181,52%0,3019,9819,4019,3620,0080M15.472
28/11/20186,44%1,1919,6818,3318,3319,70166M27.255
27/11/20183,41%0,6118,4918,0317,8018,5485M19.448
26/11/2018-1,00%-0,1817,8818,1817,6118,4571M14.871
23/11/2018-0,39%-0,0718,0618,0517,9118,1552M9.115
22/11/20181,17%0,2118,1317,8017,8018,1329M4.921
21/11/20180,73%0,1317,9217,6017,3618,0858M10.527
19/11/2018-1,39%-0,2517,7917,8717,5417,9645M10.436
16/11/20181,06%0,1918,0417,9017,7218,0585M20.602


*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
 editar cadastro  deslogar