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: LCAM3

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
23/01/20203,45%0,8525,4924,5824,0525,4975M7.134
22/01/2020-0,24%-0,0624,6424,9524,0324,9755M10.337
21/01/20200,20%0,0524,7024,6524,2424,7464M9.170
20/01/20200,65%0,1624,6524,5024,1024,7469M8.793
17/01/20201,62%0,3924,4924,1023,9424,4985M14.238
16/01/20200,42%0,1024,1024,1023,5824,38215M10.043
15/01/2020-1,64%-0,4024,0024,3324,0024,4078M10.034
14/01/2020-0,20%-0,0524,4024,4524,3224,6681M9.193
13/01/20200,04%0,0124,4524,4424,4224,97105M11.748
10/01/2020-0,04%-0,0124,4424,7024,0025,1689M12.943
09/01/20201,49%0,3624,4524,2623,9024,70116M12.579
08/01/20200,42%0,1024,0924,2523,5424,25102M10.156
07/01/20202,09%0,4923,9923,4923,2523,9967M8.751
06/01/2020-2,21%-0,5323,5023,9323,0023,9399M16.040
03/01/20203,62%0,8424,0322,9022,5224,10131M12.257
02/01/20202,11%0,4823,1922,8622,3323,33100M10.545
30/12/20190,93%0,2122,7122,5522,1622,9063M10.944
27/12/20191,53%0,3422,5022,2021,7822,5058M6.640
26/12/20191,65%0,3622,1621,9421,6822,1760M6.403
23/12/20192,83%0,6021,8021,2020,8021,8085M12.572
20/12/2019-1,62%-0,3521,2021,5621,1821,73120M9.324
19/12/20193,11%0,6521,5521,0020,7621,71199M24.499
18/12/20195,77%1,1420,9020,0519,8821,18268M28.947
17/12/2019-0,70%-0,1419,7619,9019,7320,1850M10.377
16/12/2019-1,09%-0,2219,9020,1319,8320,2730M6.897
13/12/20193,76%0,7320,1219,5519,3420,1233M5.125
12/12/20193,97%0,7419,3918,6518,5719,5327M3.450
11/12/2019-1,17%-0,2218,6518,9018,2018,9025M4.333
10/12/2019-0,26%-0,0518,8718,9018,4218,9233M5.737
09/12/20194,19%0,7618,9218,1617,7918,9242M6.616
06/12/20191,45%0,2618,1617,9117,9118,3824M3.855
05/12/20192,87%0,5017,9017,4517,3017,9036M7.747
04/12/2019-1,36%-0,2417,4017,6317,3317,7525M6.368
03/12/20190,68%0,1217,6417,6517,2617,6524M3.686
02/12/20190,86%0,1517,5217,3717,2417,6549M5.613
29/11/20190,70%0,1217,3717,2516,9817,5629M4.499
28/11/20191,83%0,3117,2516,9416,8517,3331M2.471
27/11/2019-0,65%-0,1116,9417,1916,8417,1921M2.729
26/11/2019-1,50%-0,2617,0517,3116,8217,3116M3.174
25/11/20190,93%0,1617,3117,2617,0917,4216M4.507
22/11/20190,00%0,0017,1517,2416,7517,3419M4.743
21/11/20190,88%0,1517,1517,1217,0217,3016M3.009
19/11/2019-0,99%-0,1717,0017,1917,0017,4811M2.968
18/11/2019-2,44%-0,4317,1717,6617,0617,7924M6.340
14/11/2019-1,68%-0,3017,6017,8217,2917,9433M7.020
13/11/20191,47%0,2617,9017,6517,5018,0820M4.168
12/11/2019-2,05%-0,3717,6418,0817,5718,2018M3.862
11/11/2019-0,99%-0,1818,0118,0717,6818,1428M5.702
08/11/2019-0,60%-0,1118,1918,3917,5618,6241M6.691
07/11/20193,16%0,5618,3017,8517,7518,3644M5.366
06/11/20191,55%0,2717,7417,6117,4517,8327M3.066
05/11/2019-0,46%-0,0817,4717,5817,2617,6913M2.829
04/11/2019-1,40%-0,2517,5517,8517,4317,8520M4.682
01/11/20193,13%0,5417,8017,3117,2617,8320M4.676
31/10/20190,52%0,0917,2617,2016,9717,2611M2.953
30/10/20192,14%0,3617,1716,9016,7317,2014M3.872
29/10/2019-1,12%-0,1916,8117,0816,8117,1618M5.957
28/10/20191,31%0,2217,0016,8516,6617,0514M3.505
25/10/2019-1,76%-0,3016,7817,1016,6017,2060M4.911
24/10/2019-3,01%-0,5317,0817,2816,8617,3575M6.476
23/10/2019-1,12%-0,2017,6117,8917,6017,9314M4.033
22/10/20191,42%0,2517,8117,5617,4617,9637M6.730
21/10/2019-0,90%-0,1617,5617,7417,4717,9619M3.273
18/10/2019-66,05%-34,4817,7217,5617,3317,7823M4.046
17/10/20192,25%1,1552,2051,3750,9652,2517M2.423
16/10/2019-0,10%-0,0551,0550,6150,1351,1914M1.455
15/10/20190,41%0,2151,1050,6950,3051,2922M2.992
14/10/20192,19%1,0950,8950,0949,3051,0619M2.125
11/10/20194,18%2,0049,8048,1247,8550,5740M3.867
10/10/2019-1,95%-0,9547,8048,9847,5148,9847M4.220
09/10/20190,16%0,0848,7549,0047,9049,2425M3.074
08/10/2019-1,44%-0,7148,6749,3148,4249,5731M3.702
07/10/2019-0,92%-0,4649,3848,0047,1549,8031M3.989
04/10/20191,65%0,8149,8449,6548,7749,8427M1.930
03/10/2019-1,66%-0,8349,0349,8148,4150,0424M2.221
02/10/2019-1,75%-0,8949,8650,1448,3950,1529M3.399
01/10/20190,10%0,0550,7550,7050,2251,1118M2.447
30/09/20191,40%0,7050,7050,0449,8051,25104M6.701
27/09/2019-0,24%-0,1250,0050,3949,8550,5032M2.766
26/09/2019-0,24%-0,1250,1250,6050,0251,5050M5.264
25/09/2019-2,45%-1,2650,2451,0250,2451,0425M2.846
24/09/2019-0,85%-0,4451,5051,9950,8152,1919M2.280
23/09/2019-1,35%-0,7151,9452,5051,4352,6320M2.338
20/09/2019-2,06%-1,1152,6554,0052,1954,0044M3.697
19/09/20191,82%0,9653,7653,3753,0554,2336M3.394
18/09/20190,19%0,1052,8053,0052,6053,3722M2.226
17/09/20191,11%0,5852,7053,1152,2153,4922M2.245
16/09/2019-0,44%-0,2352,1252,0850,9652,3812M1.553
13/09/2019-1,11%-0,5952,3552,7551,3953,2516M2.193
12/09/20190,09%0,0552,9452,8951,2153,2835M2.422
11/09/20192,22%1,1552,8952,0152,0152,9034M1.558
10/09/20191,25%0,6451,7451,3049,5051,7443M3.060
09/09/2019-4,18%-2,2351,1054,0950,5954,1043M4.351
06/09/20190,62%0,3353,3353,5053,1554,1443M3.238
05/09/2019-2,57%-1,4053,0054,8053,0055,7253M3.183
04/09/2019-0,73%-0,4054,4055,2053,5355,4417M1.600
03/09/2019-2,58%-1,4554,8056,2054,5256,2024M2.904
02/09/20192,18%1,2056,2555,3854,9256,4833M3.250
30/08/20191,94%1,0555,0554,6353,8155,4459M4.520
29/08/20191,93%1,0254,0053,3453,1554,3023M2.794
28/08/20191,90%0,9952,9851,9951,3553,4338M2.202
27/08/20190,99%0,5151,9951,5050,5052,0223M2.227
26/08/2019-1,40%-0,7351,4852,8250,7253,0433M2.018
23/08/2019-1,47%-0,7852,2152,8350,8852,8313M1.762
22/08/2019-0,02%-0,0152,9953,2552,0153,2513M1.583
21/08/20190,93%0,4953,0053,1452,6253,7127M2.365
20/08/20190,94%0,4952,5152,0351,1353,0217M1.999
19/08/2019-2,42%-1,2952,0254,7651,9054,7619M2.690
16/08/20191,00%0,5353,3153,0852,5754,8126M2.598
15/08/2019-1,91%-1,0352,7854,4751,6154,4746M4.313
14/08/2019-2,52%-1,3953,8155,1853,4155,1928M3.252
13/08/20190,36%0,2055,2055,0254,5556,3826M2.580
12/08/2019-1,96%-1,1055,0056,1055,0056,4427M2.574
09/08/2019-2,08%-1,1956,1057,5656,1058,0040M4.556
08/08/20194,75%2,6057,2954,7854,6558,7230M2.799
07/08/20191,86%1,0054,6953,8453,1655,1130M3.348
06/08/20195,27%2,6953,6953,0452,9654,2294M5.266
05/08/2019-0,78%-0,4051,0051,3349,8652,3949M5.172
02/08/2019-1,13%-0,5951,4051,9550,8252,0020M3.028
01/08/20193,98%1,9951,9950,0650,0652,4557M3.067
31/07/20190,04%0,0250,0049,9949,1551,0530M2.100
30/07/20190,24%0,1249,9849,8649,3250,2120M2.037
29/07/20191,40%0,6949,8649,2549,2550,0718M2.538
26/07/2019-0,61%-0,3049,1749,5049,0249,6026M2.452
25/07/2019-1,10%-0,5549,4750,7249,4750,7226M3.070
24/07/2019-1,44%-0,7350,0250,5549,9951,0412M1.753
23/07/2019-0,28%-0,1450,7551,1150,2251,3911M1.327
22/07/2019-0,02%-0,0150,8950,9250,4051,3812M1.264
19/07/2019-2,12%-1,1050,9052,0050,3652,0013M1.392
18/07/20190,39%0,2052,0051,7450,9652,0024M1.512
17/07/2019-0,19%-0,1051,8052,2451,8052,9725M2.488
16/07/20192,25%1,1451,9050,8149,8152,2420M2.029
15/07/2019-1,70%-0,8850,7651,6650,7652,2222M1.716
12/07/2019--51,6451,8451,3152,3024M2.488


*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