papéis
login
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

empresa: lame4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/10/2020-2,11%-0,5626,0226,7025,9826,73267M32.099
21/10/2020-2,99%-0,8226,5827,4026,4727,55263M31.479
20/10/2020-0,36%-0,1027,4027,7327,3127,90165M19.388
19/10/20200,51%0,1427,5027,5627,3228,04146M18.750
16/10/2020-1,65%-0,4627,3627,8227,2228,02156M20.441
15/10/20202,09%0,5727,8226,8926,5228,44295M29.420
14/10/2020-1,98%-0,5527,2527,9227,1028,12242M30.228
13/10/20202,21%0,6027,8027,3327,3128,08172M22.078
09/10/2020-1,81%-0,5027,2027,6227,0828,35363M31.174
08/10/2020-0,11%-0,0327,7028,0027,3828,00242M28.344
07/10/2020-2,84%-0,8127,7328,4827,6928,72237M30.591
06/10/20200,28%0,0828,5428,7928,3429,00227M30.155
05/10/2020-0,45%-0,1328,4628,7027,8428,77287M32.039
02/10/2020-2,52%-0,7428,5929,0928,2529,22289M33.039
01/10/20203,31%0,9429,3328,3628,2329,45283M30.576
30/09/20200,07%0,0228,3928,5128,1428,84246M29.191
29/09/20202,05%0,5728,3727,7327,6228,46275M33.442
28/09/2020-4,27%-1,2427,8029,4327,7829,57279M29.950
25/09/20200,55%0,1629,0428,7628,3429,24163M17.932
24/09/20200,03%0,0128,8829,0028,7129,44209M21.381
23/09/2020-0,93%-0,2728,8729,0727,9729,38351M33.669
22/09/2020-1,19%-0,3529,1429,3728,8029,47150M19.378
21/09/20200,31%0,0929,4928,8328,5129,88168M24.023
18/09/2020-2,36%-0,7129,4029,9029,0530,35251M28.966
17/09/2020-2,49%-0,7730,1130,5029,9630,67161M21.325
16/09/2020-1,22%-0,3830,8831,2730,7731,38148M21.067
15/09/20200,35%0,1131,2631,3030,6231,34123M16.006
14/09/20205,63%1,6631,1529,8929,7831,49282M31.113
11/09/2020-2,19%-0,6629,4930,0629,2630,58162M22.769
10/09/2020-2,46%-0,7630,1531,0229,9231,33302M21.629
09/09/2020-0,19%-0,0630,9131,3130,3431,41204M24.182
08/09/20200,42%0,1330,9730,0230,0231,46237M27.681
04/09/2020-0,06%-0,0230,8430,9529,4131,23288M34.463
03/09/2020-5,22%-1,7030,8632,5730,5132,66341M39.086
02/09/2020-1,33%-0,4432,5633,0032,2533,13128M15.364
01/09/20202,26%0,7333,0032,5032,3733,04258M35.700
31/08/2020-2,83%-0,9432,2732,7932,2532,99367M26.863
28/08/20202,63%0,8533,2132,4932,1333,21207M28.805
27/08/20200,75%0,2432,3632,3531,6032,60217M21.805
26/08/2020-2,67%-0,8832,1232,8131,7633,22288M30.880
25/08/20200,61%0,2033,0032,9632,5533,32172M17.928
24/08/2020-0,67%-0,2232,8033,3532,5533,48204M20.534
21/08/20200,12%0,0433,0232,7832,2133,16194M19.401
20/08/20200,70%0,2332,9831,8731,8633,23241M26.595
19/08/2020-2,76%-0,9332,7533,7532,4533,98306M28.483
18/08/20201,69%0,5633,6833,6733,6034,18439M31.434
17/08/2020-3,27%-1,1233,1233,7732,8134,09441M32.516
14/08/2020-3,00%-1,0634,2435,0032,7835,00574M48.097
13/08/20200,46%0,1635,3035,1234,8036,17323M32.456
12/08/20201,36%0,4735,1435,0034,1335,14525M29.048
11/08/20202,03%0,6934,6734,3634,0835,15468M32.678
10/08/2020-1,48%-0,5133,9834,3132,7634,52382M37.909
07/08/2020-0,17%-0,0634,4934,2433,9134,60261M19.260
06/08/20201,05%0,3634,5534,2333,9834,55184M19.677
05/08/20200,26%0,0934,1934,4133,9034,99216M22.609
04/08/2020-0,84%-0,2934,1034,0533,6334,66284M27.762
03/08/20200,85%0,2934,3934,2533,3234,49368M36.506
31/07/2020-2,63%-0,9234,1035,1234,0235,30312M28.877
30/07/20200,57%0,2035,0234,2834,0635,02253M22.807
29/07/20200,29%0,1034,8234,8034,4135,18365M26.269
28/07/2020-1,00%-0,3534,7234,8634,4035,28293M22.954
27/07/2020-1,29%-0,4635,0735,6634,7836,09476M31.671
24/07/2020-0,64%-0,2335,5335,5634,5135,74260M26.127
23/07/2020-2,30%-0,8435,7636,5435,0036,87319M28.565
22/07/20202,69%0,9636,6035,7035,3036,73390M34.524
21/07/20200,88%0,3135,6435,9034,7236,23389M33.030
20/07/2020-0,20%-0,0735,3335,7435,2336,35687M43.317
17/07/20201,96%0,6835,4035,0634,8736,111.035M61.661
16/07/2020-1,64%-0,5834,7234,9134,3535,19620M34.251
15/07/20201,88%0,6535,3034,8534,0235,47764M52.007
14/07/20201,46%0,5034,6534,3533,7734,94299M25.807
13/07/2020-2,87%-1,0134,1535,1734,0035,59317M29.927
10/07/2020-0,59%-0,2135,1635,4034,6836,88346M35.280
09/07/202010,12%3,2535,3732,3932,1835,73610M46.347
08/07/20201,17%0,3732,1232,0431,9032,94408M28.076
07/07/2020-2,61%-0,8531,7532,5031,1132,89752M45.797
06/07/20205,16%1,6032,6031,3931,2333,35741M49.067
03/07/2020-0,64%-0,2031,0031,2430,8431,50262M26.029
02/07/2020-4,27%-1,3931,2033,1131,1333,11647M43.050
01/07/20201,27%0,4132,5932,6032,2233,22395M34.096
30/06/20200,56%0,1832,1831,6331,6132,52266M23.581
29/06/20202,79%0,8732,0031,3031,1032,17297M26.642
26/06/2020-3,92%-1,2731,1332,4030,6032,62367M32.402
25/06/20201,89%0,6032,4031,8831,7032,89467M30.746
24/06/2020-2,72%-0,8931,8032,9131,2432,99282M27.245
23/06/20200,58%0,1932,6932,8532,3733,06212M22.175
22/06/2020-1,31%-0,4332,5033,5532,2533,61238M23.459
19/06/2020-1,41%-0,4732,9333,9132,6034,00595M39.488
18/06/20202,14%0,7033,4032,4131,9133,95465M38.981
17/06/20203,61%1,1432,7031,7131,0533,05250M27.844
16/06/2020-0,75%-0,2431,5632,4831,1833,00250M33.268
15/06/20201,60%0,5031,8030,6530,3931,80329M34.433
12/06/20202,19%0,6731,3029,9929,7231,30365M43.059
10/06/20201,26%0,3830,6330,6730,0631,25322M33.514
09/06/20201,51%0,4530,2529,4129,1430,46208M26.610
08/06/20200,34%0,1029,8029,9629,2130,21261M33.599
05/06/2020-2,27%-0,6929,7031,1028,9031,40385M48.310
04/06/20200,53%0,1630,3929,7529,2130,80213M28.031
03/06/20201,00%0,3030,2331,0229,9031,18396M47.265
02/06/20202,15%0,6329,9329,6829,3530,76367M44.980
01/06/20203,72%1,0529,3028,5527,9929,70280M37.596
29/05/2020-1,60%-0,4628,2528,6827,6328,83322M36.156
28/05/2020-0,66%-0,1928,7128,5928,0029,10185M24.214
27/05/20207,43%2,0028,9027,3027,1328,97334M43.909
26/05/20204,47%1,1526,9026,2025,9127,41473M44.482
25/05/20201,58%0,4025,7526,3025,7526,44517M31.280
22/05/2020-5,59%-1,5025,3526,5425,1726,89439M35.987
21/05/20200,04%0,0126,8526,8426,5627,24463M51.730
20/05/2020-3,49%-0,9726,8427,8226,6128,08255M33.274
19/05/20203,42%0,9227,8126,9526,8828,40185M27.637
18/05/20201,43%0,3826,8927,4826,5427,73199M32.221
15/05/2020-2,43%-0,6626,5127,0026,1127,25146M20.799
14/05/2020-0,15%-0,0427,1726,9026,2127,30310M39.771
13/05/20203,78%0,9927,2126,7026,6227,80300M40.553
12/05/2020-0,19%-0,0526,2226,3026,0427,20177M28.646
11/05/2020-2,34%-0,6326,2726,5125,8427,15194M34.717
08/05/20200,37%0,1026,9027,6925,7027,86248M37.644
07/05/2020-2,26%-0,6226,8028,0026,1228,50267M40.407
06/05/20207,36%1,8827,4225,9725,8927,69284M40.588
05/05/20201,11%0,2825,5425,4225,2526,37182M30.237
04/05/20201,53%0,3825,2624,0023,8025,61159M24.128
30/04/2020-3,45%-0,8924,8825,3424,8425,86249M27.910
29/04/20202,30%0,5825,7725,8225,1926,14148M26.437
28/04/20204,96%1,1925,1924,3824,2625,65249M40.496
27/04/20206,67%1,5024,0023,6323,5024,36219M29.496
24/04/2020-8,01%-1,9622,5023,6821,6823,79307M52.655
23/04/2020-2,82%-0,7124,4625,6523,6925,89207M32.090
22/04/20209,39%2,1625,1723,0123,0125,24299M40.737
20/04/20205,79%1,2623,0121,4021,0823,48216M35.174
17/04/2020-2,77%-0,6221,7522,9221,4023,31151M26.221
16/04/20203,90%0,8422,3721,9421,9422,89253M46.466
15/04/20202,43%0,5121,5320,3120,1621,90161M28.271
14/04/20201,59%0,3321,0221,1421,0021,85116M16.962
13/04/2020--20,6921,1320,2521,24149M22.938


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito