papéis
login
mais

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
15/09/20201,39%28,412.075,112.075,112.075,112.075,11208K1
11/09/20200,38%7,652.046,702.046,702.046,702.046,70512K1
10/09/20200,18%3,702.039,052.039,052.039,052.039,052M1
09/09/2020-0,31%-6,272.035,352.035,352.035,352.035,352M1
08/09/2020-0,43%-8,752.041,622.030,272.030,272.058,962M5
04/09/2020-1,52%-31,632.050,372.051,602.050,372.059,99411K4
01/09/2020-2,65%-56,672.082,002.085,102.082,002.085,101M3
28/08/2020-0,62%-13,332.138,672.138,672.138,672.138,67428K1
19/08/20200,19%3,982.152,002.152,002.152,002.152,00215K1
17/08/20200,07%1,412.148,022.148,022.148,022.148,0221K1
12/08/20200,74%15,672.146,612.146,612.146,612.146,61215K1
11/08/20204,73%96,202.130,942.130,942.130,942.130,94213K1
06/08/20200,81%16,252.034,742.034,742.034,742.034,74203K1
03/08/20202,30%45,402.018,492.018,492.018,492.018,49404K1
27/07/2020-2,37%-47,911.973,091.970,451.970,451.973,09197K2
23/07/20206,34%120,532.021,002.025,992.021,002.025,9981K2
14/07/2020-0,29%-5,501.900,471.900,471.900,471.900,471M1
13/07/20204,84%87,971.905,971.905,971.905,971.905,97191K1
09/07/2020-5,53%-106,371.818,001.829,991.818,001.829,99200K3
24/06/2020-1,53%-29,891.924,371.924,371.924,371.924,37192K1
12/06/2020-2,49%-49,851.954,261.954,891.954,261.954,89977K4
09/06/2020-3,50%-72,792.004,112.004,112.004,112.004,11200K1
27/05/2020-0,14%-2,872.076,902.076,902.076,902.076,90208K2
20/05/2020-5,37%-118,012.079,772.079,772.079,772.079,77208K1
14/05/20200,00%0,002.197,782.197,782.197,782.197,78220K1
12/05/2020-0,41%-9,032.197,782.197,782.197,782.197,78220K1
11/05/2020-1,18%-26,382.206,812.206,812.206,812.206,81221K1
07/05/20201,51%33,192.233,192.233,192.233,192.233,19223K1
06/05/20204,15%87,572.200,002.200,002.200,002.200,0022K1
30/04/20200,66%13,882.112,432.112,432.112,432.112,43211K1
23/04/20202,87%58,552.098,552.098,552.098,552.098,55210K1
22/04/20207,82%148,002.040,002.040,002.040,002.040,00204K1
08/04/20201,56%29,001.892,001.892,001.892,001.892,0038K1
07/04/2020-1,01%-19,001.863,001.920,001.863,001.920,00132K2
03/04/20206,66%117,561.882,001.855,001.855,001.882,00390K2
01/04/20202,72%46,641.764,441.764,441.764,441.764,4418K1
26/03/202016,88%248,061.717,801.717,801.717,801.717,80344K2
24/03/20204,33%60,951.469,741.469,741.469,741.469,74147K1
23/03/2020-8,75%-135,121.408,791.408,791.408,791.408,79141K2
20/03/2020-5,23%-85,131.543,911.543,911.543,911.543,91154K1
19/03/2020-3,06%-51,421.629,041.639,871.629,041.639,87327K2
18/03/202013,19%195,781.680,461.642,541.642,541.680,46500K3
13/03/2020-2,33%-35,411.484,681.484,681.484,681.484,68148K1
12/03/2020-9,48%-159,191.520,091.520,091.520,091.520,09152K1
11/03/2020-1,40%-23,811.679,281.679,281.679,281.679,28168K1
10/03/2020-6,34%-115,341.703,091.703,091.703,091.703,09170K1
04/03/20205,13%88,751.818,431.818,431.818,431.818,43182K1
03/03/20205,94%96,911.729,681.729,681.729,681.729,68173K1
28/02/2020-7,66%-135,431.632,771.632,771.632,771.632,77163K1
27/02/2020-5,55%-103,911.768,201.768,201.768,201.768,20177K1
21/02/2020-0,04%-0,721.872,111.872,111.872,111.872,11187K1
20/02/2020-2,20%-42,171.872,831.881,491.872,831.881,49375K2
19/02/20200,69%13,121.915,001.915,001.915,001.915,0019K1
13/02/20203,52%64,601.901,881.901,881.901,881.901,88190K1
05/02/20200,49%9,041.837,281.836,521.836,521.837,281M2
04/02/20201,08%19,461.828,241.828,721.827,471.828,721M3
03/02/2020-0,13%-2,431.808,781.808,781.808,781.808,78362K1
27/01/20201,15%20,571.811,211.811,211.811,211.811,21362K1
22/01/20200,23%4,141.790,641.790,641.790,641.790,64179K1
21/01/20205,71%96,501.786,501.786,501.786,501.786,50179K1
08/01/20201,33%22,201.690,001.690,001.690,001.690,00169K1
03/01/20205,84%92,061.667,801.659,771.659,771.667,80500K2
30/12/20190,64%9,961.575,741.569,661.569,661.575,742M2
17/12/2019-0,90%-14,151.565,781.565,781.565,781.565,78313K1
12/12/2019-0,55%-8,731.579,931.577,411.577,411.579,93316K2
11/12/2019-1,33%-21,431.588,661.588,661.588,661.588,66159K1
06/12/20191,58%25,091.610,091.610,091.610,091.610,09161K1
08/11/20191,87%29,021.585,001.585,001.585,001.585,00158K1
07/11/20190,96%14,771.555,981.555,981.555,981.555,98156K1
06/11/20192,49%37,471.541,211.541,211.541,211.541,21154K1
04/11/2019-0,24%-3,651.503,741.503,741.503,741.503,74150K1
30/10/20191,19%17,691.507,391.507,391.507,391.507,39151K1
25/10/2019-6,46%-102,831.489,701.489,701.489,701.489,70149K1
16/10/20190,64%10,091.592,531.592,531.592,531.592,53319K1
09/10/2019-2,12%-34,271.582,441.582,431.582,431.582,442M2
25/09/2019-1,66%-27,281.616,711.616,711.616,711.616,719M1
24/09/20192,04%32,851.643,991.643,991.643,991.643,99164K1
03/09/20192,21%34,831.611,141.611,141.611,141.611,14806K1
26/08/20192,62%40,311.576,311.576,311.576,311.576,31158K1
21/08/2019-0,45%-7,011.536,001.536,001.536,001.536,00461K1
20/08/2019-0,54%-8,401.543,011.543,011.543,011.543,01154K1
19/08/20193,99%59,551.551,411.551,411.551,411.551,41155K1
13/08/2019-0,14%-2,141.491,861.492,001.491,861.492,001M3
09/08/20196,56%91,991.494,001.488,011.488,011.494,9210M4
05/08/20190,13%1,831.402,011.402,011.402,011.402,01140K1
01/08/20190,87%12,021.400,181.400,181.400,181.400,181M1
26/07/20190,30%4,151.388,161.388,161.388,161.388,16416K1
24/07/20192,67%36,021.384,011.384,011.384,011.384,01138K1
23/07/20190,90%11,981.347,991.347,991.347,991.347,99135K1
19/07/20190,53%7,011.336,011.336,011.336,011.336,01134K1
18/07/2019-3,97%-54,991.329,001.329,001.329,001.329,00133K1
11/07/2019-1,85%-26,021.383,991.376,001.376,001.383,99276K2
05/07/20194,18%56,601.410,011.410,011.410,011.410,01282K1
18/06/20190,85%11,401.353,411.353,411.353,411.353,41541K1
13/06/20191,25%16,561.342,011.342,011.342,011.342,01134K1
11/06/2019-4,04%-55,771.325,451.325,451.325,451.325,45133K1
07/06/20193,51%46,871.381,221.381,221.381,221.381,22138K1
03/06/2019-1,82%-24,771.334,351.334,351.334,351.334,35133K1
28/05/20190,05%0,621.359,121.359,121.359,121.359,12136K1
24/05/2019-0,47%-6,361.358,501.358,501.358,501.358,50136K1
23/05/2019-1,12%-15,471.364,861.364,861.364,861.364,86136K1
22/05/2019-0,84%-11,681.380,331.380,331.380,331.380,33138K1
20/05/20192,06%28,141.392,011.392,011.392,011.392,01139K1
16/05/20191,63%21,941.363,871.363,871.363,871.363,87818K1
15/05/2019-1,59%-21,681.341,931.341,931.341,931.341,93134K1
14/05/20193,30%43,601.363,611.344,671.344,671.363,61271K2
08/05/20191,23%16,001.320,011.320,011.320,011.320,01132K1
30/04/20190,42%5,401.304,011.304,011.304,011.304,01130K1
29/04/2019-1,47%-19,391.298,611.298,611.298,611.298,61130K1
24/04/20191,07%14,001.318,001.318,001.318,001.318,00132K1
23/04/201911,07%129,991.304,001.302,011.302,011.304,00521K2
11/04/20192,55%29,161.174,011.174,011.174,011.174,01117K1
10/04/2019-0,50%-5,811.144,851.144,851.144,851.144,85114K1
04/04/2019-0,12%-1,341.150,661.150,661.150,661.150,66345K1
03/04/2019-1,84%-21,651.152,001.152,001.152,001.152,00115K1
02/04/20190,09%1,001.173,651.173,651.173,651.173,65117K1
29/03/20193,98%44,891.172,651.172,651.172,651.172,65117K1
15/03/2019-2,13%-24,511.127,761.127,761.127,761.127,76113K1
12/03/20190,57%6,481.152,271.152,271.152,271.152,27115K1
21/02/20190,88%9,971.145,791.145,791.145,791.145,79115K1
20/02/2019-0,15%-1,681.135,821.135,821.135,821.135,82114K1
19/02/20190,84%9,471.137,501.137,501.137,501.137,50114K1
15/02/2019-0,42%-4,761.128,031.128,031.128,031.128,03113K1
14/02/20191,91%21,231.132,791.132,791.132,791.132,79113K1
06/02/20193,63%38,901.111,561.111,561.111,561.111,56111K1
04/02/20190,26%2,811.072,661.072,661.072,661.072,66107K1
24/01/20193,45%35,651.069,851.069,851.069,851.069,85214K1
17/01/20191,42%14,471.034,201.034,201.034,201.034,20103K1
16/01/2019-0,01%-0,111.019,731.019,731.019,731.019,73102K1
10/01/20191,82%18,251.019,841.019,841.019,841.019,84102K1
08/01/2019-0,59%-5,951.001,591.001,591.001,591.001,59100K1
02/01/2019-0,64%-6,541.007,541.007,541.007,541.007,54101K1
28/12/20183,39%33,291.014,081.014,081.014,081.014,08101K1
27/12/2018--980,79980,79980,79980,7998K1


*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