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
17/12/2018-2,06%-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
14/11/20181,59%0,2817,8517,7717,3617,91113M19.922
13/11/20181,62%0,2817,5717,2917,1317,7977M15.083
12/11/20180,17%0,0317,2917,1717,0617,4739M11.550
09/11/20180,88%0,1517,2617,1116,9217,4159M10.849
08/11/2018-2,78%-0,4917,1117,8016,9017,8390M15.367
07/11/2018-0,23%-0,0417,6017,7017,3317,94131M16.391
06/11/2018-2,00%-0,3617,6417,9517,4917,95143M17.033
05/11/2018-2,17%-0,4018,0018,3917,9618,4590M18.983
01/11/2018-2,13%-0,4018,4018,7817,7918,98308M36.332
31/10/20182,62%0,4818,8018,3518,2018,80180M29.951
30/10/20185,59%0,9718,3217,6017,3618,3287M22.699
29/10/2018-1,03%-0,1817,3518,4017,0918,70103M19.669
26/10/20180,75%0,1317,5317,5017,1817,7085M21.956
25/10/20181,40%0,2417,4017,2417,1717,8363M17.574
24/10/2018-1,66%-0,2917,1617,4517,0617,8257M12.668
23/10/2018-0,85%-0,1517,4517,3417,1417,6879M20.604
22/10/20180,34%0,0617,6017,6317,3617,90102M11.306
19/10/2018-1,41%-0,2517,5417,9917,4218,1256M9.839
18/10/2018-0,84%-0,1517,7917,7817,6517,9330M6.484
17/10/20180,79%0,1417,9417,6517,5418,1357M9.595
16/10/20183,49%0,6017,8017,4217,2717,8084M15.408
15/10/20180,41%0,0717,2017,5817,0117,6562M10.125
11/10/2018-0,41%-0,0717,1317,3716,8117,5953M11.105
10/10/2018-4,18%-0,7517,2017,7517,1017,8666M14.512
09/10/2018-0,22%-0,0417,9517,9817,6418,17113M13.561
08/10/20185,51%0,9417,9918,2817,3918,62186M30.846
05/10/2018-0,29%-0,0517,0517,2316,8217,50120M12.109
04/10/20181,36%0,2317,1016,5616,1517,2290M13.832
03/10/20185,57%0,8916,8717,0516,5917,15197M21.925
02/10/20183,10%0,4815,9815,9915,9016,2276M18.110
01/10/2018-2,33%-0,3715,5015,8715,2215,9345M8.732
28/09/2018-0,19%-0,0315,8715,6715,5416,08128M16.749
27/09/20184,19%0,6415,9015,3515,3515,9587M14.473
26/09/20180,53%0,0815,2615,2715,0415,4669M14.597
25/09/2018-0,33%-0,0515,1814,9514,8015,2163M16.510
24/09/2018-3,30%-0,5215,2315,6915,1915,9644M9.426
21/09/20185,78%0,8615,7515,0414,9615,8688M16.460
20/09/2018-2,49%-0,3814,8915,3814,8915,5236M8.265
19/09/2018-0,72%-0,1115,2715,2914,9115,6463M12.997
18/09/20183,43%0,5115,3814,9914,7715,4565M11.724
17/09/20182,27%0,3314,8714,4914,4215,0048M10.578
14/09/20181,75%0,2514,5414,4014,2614,5852M9.824
13/09/2018-2,19%-0,3214,2914,6614,2314,8257M10.965
12/09/2018-0,88%-0,1314,6114,9014,4314,9899M13.498
11/09/2018-2,77%-0,4214,7414,8714,6115,0451M10.942
10/09/20180,20%0,0315,1615,2514,9415,3930M7.315
06/09/20181,54%0,2315,1315,1014,9015,1871M11.603
05/09/20180,95%0,1414,9014,9014,7115,1141M11.027
04/09/2018-3,53%-0,5414,7615,2414,6715,3589M23.527
03/09/2018-1,92%-0,3015,3015,4115,2515,5029M7.319
31/08/20181,17%0,1815,6015,3515,3515,6556M12.432
30/08/2018-2,71%-0,4315,4215,8015,3015,8140M11.431
29/08/20180,57%0,0915,8515,7715,7716,2239M10.189
28/08/2018-0,76%-0,1215,7616,0015,4716,0047M12.707
27/08/20182,92%0,4515,8815,4515,4516,0062M13.772
24/08/20180,59%0,0915,4315,5315,1415,5891M21.026
23/08/2018-3,58%-0,5715,3415,8115,1316,00100M26.012
22/08/20181,66%0,2615,9115,6615,2315,92103M22.700
21/08/2018-5,27%-0,8715,6516,3815,6516,5076M14.321
20/08/20180,49%0,0816,5216,2515,9716,6067M13.526
17/08/2018-1,85%-0,3116,4416,4616,1016,6673M15.441
16/08/2018-0,48%-0,0816,7516,9516,6016,9861M10.544
15/08/2018-2,15%-0,3716,8317,1516,6617,1587M16.608
14/08/20183,30%0,5517,2016,8616,7317,2254M11.463
13/08/20180,91%0,1516,6516,4515,9616,7889M17.376
10/08/2018-7,56%-1,3516,5017,2516,3117,40231M33.785
09/08/2018-1,16%-0,2117,8518,2217,8118,2561M10.819
08/08/2018-1,79%-0,3318,0618,2418,0318,7555M10.155
07/08/2018-0,59%-0,1118,3918,5018,3919,2490M22.007
06/08/20180,11%0,0218,5018,5518,3818,6830M6.087
03/08/20182,33%0,4218,4818,1018,0318,7248M10.080
02/08/2018-0,61%-0,1118,0617,9517,8618,1826M6.044
01/08/20180,17%0,0318,1718,1417,9118,4043M8.603
31/07/20180,61%0,1118,1417,8817,7718,1852M12.828
30/07/20180,45%0,0818,0318,1117,8518,1717M4.109
27/07/20180,11%0,0217,9517,9717,8118,2431M6.461
26/07/2018-3,55%-0,6617,9318,4117,9018,6835M6.723
25/07/20181,70%0,3118,5918,2618,2618,7047M9.390
24/07/20180,33%0,0618,2818,3518,0118,6045M11.141
23/07/2018-1,03%-0,1918,2218,2118,1218,3843M9.899


*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. (v2.3.0)
www.ibovx.com.br