ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: LMTB34

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
03/07/20250,26%6,502.520,042.509,232.504,412.520,0418K3
02/07/2025-0,81%-20,582.513,542.513,542.513,542.513,543K1
01/07/20250,69%17,462.534,122.530,082.527,912.545,3013K4
27/06/2025-0,94%-23,982.516,662.545,002.500,002.545,00391K8
26/06/2025-0,09%-2,312.540,642.548,422.540,642.548,4213K3
25/06/20250,73%18,352.542,952.550,162.540,002.559,77148K6
24/06/2025-2,65%-68,702.524,602.547,482.524,602.547,4818K3
23/06/20250,12%3,172.593,302.614,182.580,532.660,0665K17
20/06/20250,21%5,432.590,132.584,712.573,462.602,4513K5
18/06/2025-2,49%-65,892.584,702.651,842.584,702.651,8413K4
17/06/20253,08%79,172.650,592.582,852.571,002.650,59181K12
16/06/2025-4,44%-119,582.571,422.691,002.571,422.691,00433K17
13/06/20253,55%92,342.691,002.698,802.686,272.712,44133K8
12/06/20252,04%51,902.598,662.585,522.585,522.598,6618K4
11/06/2025-4,97%-133,242.546,762.542,842.542,842.546,768K3
09/06/2025-0,52%-13,882.680,002.701,442.674,212.701,4438K7
06/06/20250,03%0,922.693,882.683,352.683,352.693,8811K2
05/06/2025-0,42%-11,402.692,962.733,602.692,962.733,608K3
03/06/2025-0,24%-6,642.704,362.700,002.700,002.704,365K2
02/06/20251,49%39,682.711,002.712,012.700,002.712,0111K4
29/05/2025-1,19%-32,132.671,322.671,322.671,322.671,323K1
28/05/20250,40%10,692.703,452.703,452.703,452.703,4511K1
27/05/20250,46%12,212.692,762.681,712.681,712.692,7611K2
26/05/20250,06%1,502.680,552.680,552.680,552.680,553K1
22/05/20250,80%21,282.679,052.649,152.649,152.679,0516K3
21/05/2025-0,19%-5,142.657,772.668,142.657,772.668,1435K2
20/05/2025-0,31%-8,292.662,912.662,912.662,912.662,9113K1
19/05/20250,68%18,002.671,202.671,202.671,202.671,2027K1
16/05/20255,04%127,272.653,202.653,202.640,002.653,2098K7
14/05/2025-2,29%-59,072.525,932.610,822.525,932.610,8253K6
13/05/2025-3,54%-95,002.585,002.585,002.585,002.590,4226K3
12/05/20250,13%3,532.680,002.680,002.680,002.680,003K1
09/05/2025-1,05%-28,432.676,472.653,642.653,642.676,4735K5
08/05/2025-0,46%-12,622.704,902.716,982.704,582.716,9884K5
07/05/20251,46%39,042.717,522.672,602.672,602.717,5232K2
06/05/2025-0,24%-6,562.678,482.678,482.678,482.678,4827K2
05/05/20250,28%7,612.685,042.655,022.655,022.687,9413K4
30/04/2025-1,03%-27,872.677,432.677,432.677,432.677,435K1
29/04/2025-0,15%-3,962.705,302.705,302.705,302.705,3014K1
28/04/20250,73%19,722.709,262.706,402.705,802.711,2711K4
25/04/20252,44%64,042.689,542.689,542.689,542.689,543K1
22/04/2025-6,61%-185,942.625,502.613,382.575,002.668,96315K6
16/04/20251,20%33,372.811,442.820,002.811,442.820,0042K2
14/04/2025-0,43%-11,932.778,072.750,182.750,182.786,9819K3
11/04/20252,64%71,842.790,002.751,522.751,522.790,00146K3
10/04/20250,67%18,162.718,162.718,162.718,162.718,163K1
09/04/20252,02%53,442.700,002.599,022.599,022.723,4024K9
08/04/20255,13%129,082.646,562.638,782.638,782.646,568K2
07/04/2025-2,40%-62,022.517,482.517,482.517,482.517,485K1
04/04/20251,58%40,042.579,502.579,502.579,502.579,503K1
03/04/2025-0,14%-3,562.539,462.492,162.492,162.539,4613K3
28/03/2025-0,23%-5,772.543,022.552,132.532,482.552,1320K3
27/03/2025-0,37%-9,522.548,792.548,792.548,792.548,793K1
26/03/20251,82%45,802.558,312.540,002.540,002.570,40105K4
25/03/2025-0,54%-13,602.512,512.368,602.368,602.512,5127K4
21/03/2025-4,63%-122,562.526,112.697,702.481,002.697,7028K6
20/03/2025-0,16%-4,132.648,672.657,602.648,672.657,605K2
19/03/2025-0,37%-9,782.652,802.652,802.652,802.652,8016K1
18/03/20250,47%12,522.662,582.676,562.662,582.676,5611K4
17/03/2025-1,19%-31,942.650,062.683,852.650,062.686,008K3
14/03/2025-0,85%-23,052.682,002.686,242.666,002.686,2421K3
13/03/2025-2,76%-76,852.705,052.704,752.695,182.705,0527K5
11/03/2025-1,00%-28,102.781,902.829,972.779,092.829,9728K5
10/03/20252,08%57,222.810,002.748,222.748,222.859,45263K30
07/03/20254,40%115,972.752,782.701,872.701,872.752,7833K2
06/03/2025-0,78%-20,632.636,812.636,812.636,812.636,813K1
05/03/20252,56%66,442.657,442.578,122.578,122.657,44131K5
27/02/20251,63%41,682.591,002.549,762.549,762.591,00101K3
26/02/20250,73%18,392.549,322.576,282.549,322.579,0528K4
24/02/20251,85%46,012.530,932.400,002.400,002.561,1543K5
20/02/20250,61%15,052.484,922.469,872.469,872.484,9225K3
19/02/20251,45%35,322.469,872.480,532.469,872.480,5315K3
18/02/20250,69%16,572.434,552.434,552.434,552.434,552K1
14/02/2025-3,25%-81,262.417,982.417,032.417,032.417,9810K2
13/02/2025-2,10%-53,732.499,242.499,772.499,242.499,775K2
12/02/2025-0,74%-19,032.552,972.552,972.552,972.552,973K1
11/02/2025-1,49%-38,772.572,002.572,002.572,002.572,005K2
06/02/20250,00%0,002.610,772.610,772.610,772.610,775K1
04/02/2025-1,85%-49,142.610,772.646,012.609,122.646,0161K5
03/02/2025-1,48%-40,092.659,912.659,912.659,912.659,915K1
31/01/20251,14%30,382.700,002.710,162.700,002.710,1616K2
30/01/2025-0,23%-6,102.669,622.669,622.669,622.669,625K1
29/01/2025-1,31%-35,492.675,722.678,922.675,722.678,9213K3
28/01/2025-8,73%-259,292.711,212.841,002.704,452.841,0068K10
27/01/20250,48%14,252.970,502.935,322.935,322.970,5050K3
23/01/20250,01%0,162.956,252.956,252.956,252.956,253K1
22/01/2025-3,11%-94,862.956,093.139,002.956,093.245,00126K21
21/01/20251,66%49,683.050,953.034,663.034,663.064,1876K8
20/01/20251,53%45,373.001,273.040,502.982,003.040,5057K9
17/01/20250,88%25,902.955,902.955,902.955,902.955,9050K1
16/01/2025-1,27%-37,702.930,002.920,002.920,002.930,009K3
14/01/20250,60%17,702.967,702.967,702.967,702.967,703K1
13/01/20253,12%89,392.950,002.889,182.889,182.950,0026K4
10/01/20251,21%34,262.860,612.858,302.846,982.878,1146K6
07/01/2025-2,17%-62,652.826,352.836,142.826,352.836,1414K2
06/01/2025-2,83%-83,992.889,002.900,002.882,792.937,6414K5
02/01/2025-0,49%-14,592.972,992.999,502.972,992.999,5030K5
30/12/2024-1,10%-33,332.987,582.984,552.984,552.987,586K2
27/12/20240,60%17,933.020,913.020,913.020,913.032,5424K3
23/12/20242,05%60,263.002,982.997,882.997,883.002,9815K2
19/12/2024-3,12%-94,862.942,722.957,922.935,322.957,9212K3
17/12/20241,56%46,783.037,583.037,583.037,583.037,58161K1
16/12/20240,36%10,642.990,802.979,682.979,682.990,8036K4
13/12/20240,00%0,002.980,162.980,162.980,162.980,163K1
12/12/2024-1,20%-36,142.980,162.979,002.925,002.988,9748K6
11/12/2024-2,22%-68,333.016,303.084,633.013,203.084,6385K5
10/12/2024-1,20%-37,483.084,633.078,303.078,303.084,6352K3
09/12/2024-0,57%-17,893.122,113.105,583.087,523.122,1131K5
03/12/2024-0,60%-18,843.140,003.190,423.140,003.190,42553K9
02/12/20240,65%20,543.158,843.190,003.158,843.193,81711K12
29/11/20240,59%18,303.138,303.199,993.138,243.208,0073K9
27/11/20243,28%99,093.120,003.120,003.120,003.120,009K2
26/11/20240,60%17,913.020,913.020,913.020,913.020,913K1
25/11/2024-5,16%-163,413.003,003.099,603.003,003.099,6048K9
22/11/2024-0,05%-1,583.166,413.162,193.162,193.166,4160K2
21/11/20242,64%81,503.167,993.167,093.167,093.167,9919K2
19/11/2024-4,55%-147,263.086,493.086,493.086,493.086,496K1
13/11/2024-1,80%-59,373.233,753.233,753.233,753.233,756K1
12/11/2024-0,12%-3,883.293,123.297,003.293,123.297,007K2
11/11/20245,13%160,743.297,003.180,003.180,003.318,60169K13
07/11/20240,68%21,263.136,263.120,613.120,613.136,2634K5
06/11/2024-0,53%-16,733.115,003.131,733.115,003.241,5873K16
05/11/2024-0,03%-1,073.131,733.156,513.131,103.156,5113K4
04/11/2024-2,04%-65,203.132,803.133,003.132,803.133,0025K2
01/11/20241,73%54,303.198,003.183,003.169,543.198,0029K5
30/10/2024-0,43%-13,623.143,703.140,553.140,553.143,7013K4
29/10/2024-0,52%-16,543.157,323.147,283.145,773.157,3211M109
28/10/2024-1,31%-42,143.173,863.219,633.173,863.219,63128K8
25/10/2024-0,05%-1,503.216,003.221,003.216,003.222,0619K5
24/10/2024-1,91%-62,503.217,503.253,253.217,503.270,8623K5
23/10/2024-0,20%-6,503.280,003.319,363.280,003.319,3623K6
22/10/2024-6,31%-221,343.286,503.447,503.279,503.447,50382K16
21/10/20240,87%30,243.507,843.502,923.500,883.510,9512M63
18/10/2024--3.477,603.460,353.460,353.482,5776K7


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar