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
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
13/04/2020-2,86%-0,6120,6921,1320,2521,24149M22.938
09/04/2020-2,70%-0,5921,3022,0021,0822,76191M25.655
08/04/20206,99%1,4321,8920,4919,9122,15268M34.620
07/04/20204,92%0,9620,4620,5720,0221,86257M44.338
06/04/202011,81%2,0619,5018,5018,3219,80194M32.684
03/04/2020-5,98%-1,1117,4418,5017,1618,71199M33.286
02/04/20203,34%0,6018,5518,1018,0418,99120M22.650
01/04/2020-0,28%-0,0517,9517,5416,8918,19138M29.646
31/03/2020-5,46%-1,0418,0019,0117,6719,30148M25.164
30/03/20200,21%0,0419,0419,0618,8720,19163M28.946
27/03/2020-8,87%-1,8519,0019,9019,0019,93157M28.250
26/03/20204,09%0,8220,8520,4520,2821,66197M36.537
25/03/20203,84%0,7420,0319,1618,9420,87222M35.329
24/03/202010,29%1,8019,2918,8918,5721,21219M39.750
23/03/2020-0,68%-0,1217,4917,4316,2017,87183M37.346
20/03/20207,77%1,2717,6117,2116,8318,92298M53.008
19/03/20201,05%0,1716,3415,8314,5517,88242M46.812
18/03/2020-12,12%-2,2316,1716,5914,3917,57233M51.057
17/03/20205,20%0,9118,4018,1916,6019,50314M64.152
16/03/2020-18,54%-3,9817,4917,9916,5719,25243M58.767
13/03/202021,03%3,7321,4719,5018,1121,47416M72.957
12/03/2020-18,06%-3,9117,7418,0016,5019,12149M16.531
11/03/2020-8,07%-1,9021,6522,3119,3523,06377M40.499
10/03/20207,49%1,6423,5522,7522,0223,76270M37.379
09/03/2020-8,13%-1,9421,9121,1021,1023,01270M39.939
06/03/2020-8,06%-2,0923,8524,8923,3224,95311M37.541
05/03/2020-6,35%-1,7625,9427,1324,7727,17221M32.400
04/03/20202,25%0,6127,7028,0127,0828,10179M25.300
03/03/20201,65%0,4427,0926,8026,4128,31247M34.828
02/03/20200,19%0,0526,6526,5025,5427,12178M24.258
28/02/20202,19%0,5726,6026,0324,2626,60333M37.574
27/02/2020-2,69%-0,7226,0326,0425,6227,10228M40.634
26/02/2020-7,44%-2,1526,7527,0925,8827,64262M42.492
21/02/20207,68%2,0628,9027,0027,0029,40390M43.376
20/02/2020-1,40%-0,3826,8427,1026,6027,1295M13.608
19/02/2020-0,29%-0,0827,2227,0226,8727,44113M14.435
18/02/2020-0,47%-0,1327,3027,3226,8327,4162M10.315
17/02/20201,14%0,3127,4327,2526,9727,9198M13.602
14/02/2020-1,70%-0,4727,1227,3126,8527,5061M10.262
13/02/20201,10%0,3027,5926,9126,6227,6388M12.487
12/02/20200,66%0,1827,2927,1127,0327,57176M14.577
11/02/20204,31%1,1227,1126,2525,8927,23150M18.443
10/02/2020-0,80%-0,2125,9926,0525,4226,72200M25.001
07/02/2020-1,84%-0,4926,2026,5025,8326,65163M20.532
06/02/2020-2,77%-0,7626,6927,8026,3927,80240M31.892
05/02/2020-1,26%-0,3527,4528,0027,3528,25180M20.466
04/02/20201,83%0,5027,8027,6127,5328,00178M20.388
03/02/2020-0,91%-0,2527,3027,5527,3027,77125M13.052
31/01/2020-0,58%-0,1627,5527,1527,1427,75174M17.624
30/01/2020-2,43%-0,6927,7128,0026,9228,13273M27.281
29/01/2020-0,25%-0,0728,4028,6028,0328,65222M15.667
28/01/20200,89%0,2528,4728,6528,1228,71134M14.693
27/01/2020-2,52%-0,7328,2228,2628,0028,5093M12.536
24/01/2020-0,38%-0,1128,9529,0628,6329,17210M17.755
23/01/20201,89%0,5429,0628,3727,9329,21202M18.308
22/01/2020-1,69%-0,4928,5229,3228,2629,32108M11.947
21/01/20200,00%0,0029,0128,8628,7529,31227M12.592
20/01/20202,40%0,6829,0128,1627,9329,15124M12.701
17/01/20201,72%0,4828,3328,0027,6728,33147M14.006
16/01/20201,27%0,3527,8527,9027,4228,10163M17.508
15/01/2020-1,33%-0,3727,5027,6827,3327,80223M19.927
14/01/20203,26%0,8827,8727,1127,1028,12201M19.020
13/01/20201,96%0,5226,9926,5626,4227,07140M16.884
10/01/2020-0,19%-0,0526,4726,6526,2026,77149M10.004
09/01/20202,71%0,7026,5225,8625,7726,52152M14.556
08/01/2020-0,73%-0,1925,8226,0325,5026,1283M12.455
07/01/2020-2,00%-0,5326,0126,5325,8326,60141M13.955
06/01/2020-1,15%-0,3126,5426,7726,0426,92216M21.635
03/01/20200,19%0,0526,8526,4626,2527,33198M16.502
02/01/20203,43%0,8926,8026,0025,9526,80124M13.105
30/12/2019-0,69%-0,1825,9126,1825,6426,2191M11.873
27/12/2019-2,10%-0,5626,0926,8025,8426,80139M14.982
26/12/20190,95%0,2526,6526,6426,4126,8062M9.870
23/12/20190,99%0,2626,4026,4526,2126,6988M14.338
20/12/20191,12%0,2926,1425,9725,4626,14166M13.652
19/12/20190,58%0,1525,8525,5925,3825,88143M12.998
18/12/2019-0,66%-0,1725,7025,8125,5126,18243M18.447
17/12/2019-2,38%-0,6325,8726,5225,6026,52143M22.054
16/12/2019-0,90%-0,2426,5026,9926,3227,09118M17.448
13/12/20192,10%0,5526,7426,4226,2626,89197M23.496
12/12/20196,03%1,4926,1924,8824,8426,32203M29.219
11/12/2019-0,60%-0,1524,7024,7824,5024,83119M15.561
10/12/2019-0,88%-0,2224,8524,8524,5625,0586M12.384
09/12/20191,62%0,4025,0724,5224,3525,07169M25.107
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
06/11/2019--20,4920,0219,8120,4957M11.669


*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