LAME4 (LOJAS AMERIC PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 82.173
  • keyboard_arrow_down1,02%
  • 17,34B
  • 22/05/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/05/2025,3525,3526,5426,8925,1735.87916.880.200436.373.908
21/05/2026,8526,8526,8427,2426,5651.70017.142.300462.170.532
20/05/2026,8426,8427,8228,0826,6133.1749.345.700253.318.867
19/05/2027,8127,8126,9528,4026,8827.5936.634.900184.304.096
18/05/2026,8926,8927,4827,7326,5432.1987.347.400198.810.431
15/05/2026,5126,5127,0027,2526,1120.7745.478.100145.632.640
14/05/2027,1727,1726,9027,3026,2139.71111.542.100308.927.472
13/05/2027,2127,2126,7027,8026,6240.46010.911.700297.930.828
12/05/2026,2226,2226,3027,2026,0428.5426.646.300176.774.985
11/05/2026,2726,2726,5127,1525,8434.6337.239.600191.921.694
08/05/2026,9026,9027,6927,8625,7037.5959.274.000247.346.108
07/05/2026,8026,8028,0028,5026,1240.3329.854.600266.355.669
06/05/2027,4227,4225,9727,6925,8940.49910.444.200282.874.792
05/05/2025,5425,5425,4226,3725,2530.1627.026.700181.686.444
04/05/2025,2625,2624,0025,6123,8024.1146.367.500158.441.571
30/04/2024,8824,8825,3425,8624,8427.8309.880.500248.364.937
29/04/2025,7725,7725,8226,1425,1926.3635.700.900146.689.293
28/04/2025,1925,1924,3825,6524,2640.4559.932.300248.771.274
27/04/2024,0024,0023,6324,3623,5029.4529.115.800218.723.159
24/04/2022,5022,5023,6823,7921,6852.57113.558.000305.808.627