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
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
18/10/20240,62%21,483.477,603.460,353.460,353.482,5776K7
17/10/2024-0,38%-13,033.456,123.469,153.456,123.469,1552K7
16/10/20242,06%70,153.469,153.449,003.449,003.469,1580K9
15/10/20240,17%5,613.399,003.424,263.399,003.424,2627K6
14/10/2024-0,19%-6,613.393,393.434,003.393,393.434,0041K5
11/10/20241,71%57,253.400,003.386,743.380,583.400,0024K6
10/10/2024-1,20%-40,733.342,753.393,523.342,753.393,5237K6
09/10/20240,76%25,563.383,483.380,003.371,893.383,48297K24
08/10/20240,78%25,923.357,923.340,773.340,773.359,84107K4
07/10/20241,89%61,803.332,003.343,003.332,003.343,00134K6
04/10/2024-1,19%-39,393.270,203.270,203.270,203.270,203K1
03/10/20240,39%12,893.309,593.341,003.309,593.341,0063K8
02/10/20240,14%4,623.296,703.316,503.273,603.316,5066K5
01/10/20242,23%71,923.292,083.240,813.240,813.292,08150K9
30/09/20241,44%45,623.220,163.166,323.166,323.220,1676K20
27/09/20240,61%19,113.174,543.155,433.154,033.174,549K3
24/09/2024-1,76%-56,573.155,433.155,433.155,433.155,4332K2
23/09/20244,22%129,993.212,003.206,003.206,003.212,0016K4
18/09/2024-0,82%-25,473.082,013.082,013.082,013.082,019K1
17/09/2024-1,91%-60,523.107,483.115,763.107,483.115,769K2
13/09/2024-1,15%-37,003.168,003.168,003.168,003.173,4016K3
12/09/20240,16%5,193.205,003.205,003.205,003.205,0013K1
11/09/20240,84%26,643.199,813.189,003.189,003.199,8126K3
06/09/20240,04%1,213.173,173.173,173.173,173.173,173K1
05/09/2024-1,98%-63,923.171,963.235,883.171,963.235,8838K6
04/09/20241,37%43,693.235,883.231,473.231,473.235,8810K2
03/09/20240,45%14,193.192,193.180,013.180,013.192,196K2
29/08/20242,90%89,583.178,003.178,003.178,003.178,006K1
27/08/20240,56%17,073.088,423.075,493.075,493.088,426K2
26/08/2024-1,78%-55,643.071,353.060,003.060,003.071,3518K2
23/08/20241,00%30,973.126,993.126,993.126,993.126,993K1
22/08/20241,48%45,303.096,023.096,023.096,023.096,023K1
21/08/20240,85%25,723.050,723.050,003.050,003.050,7215K3
19/08/2024-1,56%-48,023.025,003.033,163.025,003.033,1627K3
15/08/20240,75%22,953.073,023.072,713.072,713.073,0280K2
13/08/20240,08%2,533.050,073.037,453.037,453.050,0752K3
12/08/20240,00%0,003.047,543.078,003.047,543.078,006K2
09/08/2024-0,89%-27,243.047,543.040,463.040,463.047,5430K2
08/08/20240,06%1,713.074,783.103,803.072,063.103,80261K11
07/08/2024-0,41%-12,613.073,073.073,073.073,073.073,073K1
06/08/2024-1,17%-36,603.085,683.104,403.085,623.104,4025K8
05/08/20240,04%1,313.122,283.120,973.120,973.249,9089K8
02/08/2024-0,56%-17,433.120,973.205,023.120,973.205,021M15
01/08/20242,38%73,103.138,403.064,013.057,643.140,82279K12
31/07/20243,03%90,023.065,303.078,743.065,303.078,74230K3
26/07/20240,79%23,362.975,282.975,282.975,282.982,0527K4
25/07/20243,58%101,972.951,922.948,332.948,332.951,9283K2
24/07/20242,15%59,952.849,952.859,672.849,952.859,6766K3
23/07/20245,96%157,002.790,002.742,962.723,082.790,00611K12
22/07/20240,25%6,632.633,002.573,882.573,882.638,0816K5
19/07/20243,71%94,052.626,372.635,862.626,372.635,8658K2
16/07/2024--2.532,322.522,412.522,412.532,325K2


*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