Cotação atual, histórico e gráfico do papel: LASC11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LASC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/06/2026	-0,58%	-0,65	111,35	111,69	111,09	111,69	19K	11
19/06/2026	0,00%	0,00	112,00	110,58	110,58	112,00	891	3
17/06/2026	0,50%	0,56	112,00	112,00	112,00	112,00	112	1
16/06/2026	0,35%	0,39	111,44	111,44	110,85	111,45	9K	8
15/06/2026	-0,23%	-0,26	111,05	111,02	110,41	111,05	12K	9
12/06/2026	0,28%	0,31	111,31	110,99	109,75	111,31	562K	9
11/06/2026	0,25%	0,28	111,00	109,53	109,53	111,00	5K	14
10/06/2026	1,11%	1,22	110,72	109,52	109,52	110,72	7K	9
09/06/2026	-1,35%	-1,50	109,50	109,50	109,21	111,00	160K	46
08/06/2026	-0,86%	-0,96	111,00	113,08	110,01	113,08	35K	14
05/06/2026	1,78%	1,96	111,96	109,36	109,36	111,96	11K	9
03/06/2026	-2,59%	-2,93	110,00	112,50	109,06	112,50	140K	47
02/06/2026	0,83%	0,93	112,93	110,02	110,00	112,93	123K	23
01/06/2026	-0,85%	-0,96	112,00	113,00	109,44	114,39	164K	16
29/05/2026	1,45%	1,61	112,96	109,51	109,51	112,96	17K	9
28/05/2026	0,32%	0,36	111,35	111,54	110,01	113,75	19K	8
27/05/2026	0,90%	0,99	110,99	108,86	108,86	110,99	27K	20
26/05/2026	-0,87%	-0,97	110,00	110,84	109,77	112,99	3M	48
25/05/2026	-3,50%	-4,03	110,97	111,78	110,00	114,09	731K	73
22/05/2026	0,00%	0,00	115,00	111,79	107,51	115,00	779K	118
21/05/2026	0,00%	0,00	115,00	112,99	111,78	115,00	12K	16
20/05/2026	0,01%	0,01	115,00	111,78	111,78	115,00	565	5
19/05/2026	1,76%	1,99	114,99	110,28	110,28	114,99	674	5
18/05/2026	0,01%	0,01	113,00	113,00	110,61	113,00	11K	18
15/05/2026	0,00%	0,00	112,99	112,99	110,17	112,99	228K	43
14/05/2026	0,00%	0,00	112,99	112,98	110,01	112,99	11K	16
13/05/2026	2,25%	2,49	112,99	110,50	109,01	112,99	52K	32
12/05/2026	-2,20%	-2,49	110,50	112,99	110,00	112,99	277K	40
11/05/2026	-0,33%	-0,37	112,99	113,37	111,65	113,37	3K	10
08/05/2026	-0,64%	-0,73	113,36	114,06	110,00	114,06	792K	121
07/05/2026	0,76%	0,86	114,09	111,70	111,70	114,10	1K	5
06/05/2026	-0,84%	-0,96	113,23	114,19	113,22	114,19	4K	6
05/05/2026	0,04%	0,05	114,19	113,17	113,17	114,19	14K	10
04/05/2026	-0,03%	-0,03	114,14	114,50	107,00	114,50	17K	25
30/04/2026	0,02%	0,02	114,17	112,26	112,26	114,20	741K	14
29/04/2026	0,09%	0,10	114,15	119,00	114,05	119,00	1K	4
28/04/2026	0,04%	0,05	114,05	115,14	112,02	115,14	24K	27
27/04/2026	-0,64%	-0,74	114,00	113,02	113,02	114,00	85K	89
24/04/2026	0,65%	0,74	114,74	112,83	112,83	114,74	29K	12
23/04/2026	0,00%	0,00	114,00	114,40	113,00	114,40	21K	27
22/04/2026	-0,09%	-0,10	114,00	114,00	113,63	114,00	22M	83
20/04/2026	-1,54%	-1,79	114,10	114,07	111,94	114,10	16K	22
17/04/2026	1,22%	1,40	115,89	114,30	114,20	115,89	2K	7
16/04/2026	-0,01%	-0,01	114,49	114,85	113,77	114,85	71K	20
15/04/2026	-1,29%	-1,50	114,50	117,06	114,00	117,06	217K	49
14/04/2026	0,19%	0,22	116,00	114,06	114,06	116,00	23K	14
13/04/2026	-0,19%	-0,22	115,78	113,80	113,00	115,89	167K	71
10/04/2026	0,19%	0,22	116,00	116,99	113,99	117,00	99K	65
09/04/2026	-0,12%	-0,14	115,78	113,39	113,39	115,89	50K	38
08/04/2026	0,01%	0,01	115,92	115,90	113,50	115,92	5M	48
07/04/2026	-0,42%	-0,49	115,91	115,10	113,93	116,29	9M	48
06/04/2026	-0,23%	-0,27	116,40	117,98	115,03	117,98	23K	15
02/04/2026	-0,01%	-0,01	116,67	116,51	116,50	116,67	3K	6
01/04/2026	-1,32%	-1,56	116,68	115,60	114,00	116,68	28M	24
31/03/2026	1,15%	1,35	118,24	118,23	118,23	118,24	10K	4
30/03/2026	0,77%	0,89	116,89	115,91	114,18	116,89	23K	17
27/03/2026	-0,43%	-0,50	116,00	115,32	114,14	117,00	11K	21
26/03/2026	0,00%	0,00	116,50	116,50	115,05	116,51	9K	14
25/03/2026	0,66%	0,76	116,50	114,55	114,55	116,82	3K	8
24/03/2026	0,88%	1,01	115,74	112,71	112,71	115,98	4K	14
23/03/2026	0,64%	0,73	114,73	114,00	112,69	114,99	11K	29
20/03/2026	0,04%	0,05	114,00	112,87	112,87	114,00	2K	7
19/03/2026	-2,50%	-2,92	113,95	118,00	112,70	118,00	43K	72
18/03/2026	0,32%	0,37	116,87	115,41	112,71	116,87	99M	57
17/03/2026	0,00%	0,00	116,50	113,43	113,43	116,50	1K	8
16/03/2026	0,00%	0,00	116,50	116,50	113,23	116,50	38K	20
13/03/2026	0,43%	0,50	116,50	116,50	112,91	116,50	9K	17
12/03/2026	0,00%	0,00	116,00	111,91	111,91	116,00	21K	7
11/03/2026	0,87%	1,00	116,00	115,00	111,52	116,00	37K	28
10/03/2026	0,01%	0,01	115,00	114,99	114,99	115,00	3K	5
09/03/2026	-0,01%	-0,01	114,99	115,00	111,01	115,00	31K	29
06/03/2026	0,00%	0,00	115,00	113,04	110,40	115,00	26K	45
05/03/2026	0,01%	0,01	115,00	115,00	115,00	115,00	230	2
04/03/2026	0,01%	0,01	114,99	115,00	114,98	115,00	7K	19
03/03/2026	1,88%	2,12	114,98	112,93	111,50	114,98	8K	12
02/03/2026	0,33%	0,37	112,86	113,62	112,00	114,00	16K	25
27/02/2026	-0,01%	-0,01	112,49	112,50	110,88	112,50	60M	39
26/02/2026	0,00%	0,00	112,50	112,50	109,13	112,50	40K	37
25/02/2026	0,33%	0,37	112,50	110,76	109,67	112,50	12K	29
24/02/2026	1,94%	2,13	112,13	110,30	109,00	112,13	18K	30
23/02/2026	-2,53%	-2,85	110,00	112,85	105,50	112,85	450K	37
20/02/2026	0,00%	0,00	112,85	112,85	111,90	112,85	16K	11
19/02/2026	0,00%	0,00	112,85	112,85	111,76	112,85	5K	17
18/02/2026	0,00%	0,00	112,85	112,85	110,25	112,85	14K	24
13/02/2026	0,00%	0,00	112,85	112,85	111,88	112,85	12K	21
12/02/2026	0,00%	0,00	112,85	112,85	111,90	112,85	13K	23
11/02/2026	0,31%	0,35	112,85	112,50	111,57	112,85	15M	35
10/02/2026	0,00%	0,00	112,50	112,49	110,01	112,50	329K	32
09/02/2026	-0,22%	-0,25	112,50	112,75	109,25	112,75	26K	39
06/02/2026	0,01%	0,01	112,75	110,61	110,61	112,75	4K	24
05/02/2026	0,21%	0,24	112,74	110,08	103,05	112,74	226K	71
04/02/2026	-0,13%	-0,15	112,50	112,65	110,79	112,65	25K	26
03/02/2026	0,13%	0,15	112,65	112,64	109,97	112,65	3K	13
02/02/2026	0,00%	0,00	112,50	112,45	112,45	117,00	5K	9
30/01/2026	0,00%	0,00	112,50	110,26	108,01	112,50	19M	60
29/01/2026	0,00%	0,00	112,50	112,49	109,83	112,50	19M	34
28/01/2026	0,00%	0,00	112,50	112,50	108,02	112,50	29K	39
27/01/2026	2,05%	2,26	112,50	107,14	106,96	112,50	32K	37
26/01/2026	-0,68%	-0,76	110,24	111,00	105,97	111,00	322K	134
23/01/2026	0,77%	0,85	111,00	110,15	109,95	111,00	51M	53
22/01/2026	0,00%	0,00	110,15	110,00	109,99	110,15	51M	21
21/01/2026	0,00%	0,00	110,15	110,15	110,15	110,15	4K	9
20/01/2026	0,00%	0,00	110,15	110,15	110,15	110,15	5K	7
19/01/2026	0,00%	0,00	110,15	110,15	109,33	110,15	15M	21
16/01/2026	0,00%	0,00	110,15	110,15	110,15	110,15	5K	8
15/01/2026	0,00%	0,00	110,15	110,15	110,10	110,15	35M	21
14/01/2026	0,00%	0,00	110,15	110,15	108,08	110,15	6K	12
13/01/2026	0,14%	0,15	110,15	106,58	106,58	110,15	24K	21
12/01/2026	-0,39%	-0,43	110,00	103,09	103,09	110,36	6K	18
09/01/2026	-0,07%	-0,08	110,43	110,40	106,57	115,61	13K	19
08/01/2026	0,00%	0,00	110,51	108,18	108,18	115,05	11K	16
07/01/2026	0,46%	0,51	110,51	110,51	110,50	116,04	21K	47
06/01/2026	0,00%	0,00	110,00	111,01	109,01	119,04	521K	24
05/01/2026	1,41%	1,53	110,00	107,12	107,12	114,39	41K	13
02/01/2026	-0,49%	-0,53	108,47	108,49	106,35	108,49	12K	8
30/12/2025	0,51%	0,55	109,00	104,96	102,02	109,00	10M	62
29/12/2025	0,01%	0,01	108,45	101,58	98,92	108,45	1M	379
26/12/2025	3,28%	3,44	108,44	105,00	102,56	108,44	17K	23
23/12/2025	0,00%	0,00	105,00	101,66	101,66	105,00	3M	20
22/12/2025	0,00%	0,00	105,00	105,00	101,51	105,00	8K	14
19/12/2025	-3,67%	-4,00	105,00	100,23	100,23	108,99	5M	70
18/12/2025	8,73%	8,75	109,00	99,64	99,54	109,00	6M	318
17/12/2025	0,00%	0,00	100,25	100,25	99,64	100,25	55K	66
16/12/2025	0,02%	0,02	100,25	100,25	99,22	100,25	63K	34
15/12/2025	-0,02%	-0,02	100,23	100,22	99,53	100,23	56K	13
12/12/2025	0,25%	0,25	100,25	100,00	99,04	100,25	20M	97
11/12/2025	0,00%	0,00	100,00	100,00	99,10	100,00	4K	12
10/12/2025	0,00%	0,00	100,00	98,31	98,00	100,00	692K	176
09/12/2025	-0,47%	-0,47	100,00	100,39	98,00	100,39	506K	169
08/12/2025	-0,52%	-0,53	100,47	100,55	97,57	100,55	877K	128
05/12/2025	0,23%	0,23	101,00	100,77	97,52	101,00	492K	92
04/12/2025	0,00%	0,00	100,77	99,99	97,50	100,77	733K	77
03/12/2025	3,26%	3,18	100,77	97,86	97,64	101,00	19K	20
02/12/2025	-	-	97,59	100,55	97,59	100,55	182K	35

Date,Open,High,Low,Close,Volume
22-Jun-26,111.69,111.69,111.09,111.35,19039
19-Jun-26,110.58,112.00,110.58,112.00,891
17-Jun-26,112.00,112.00,112.00,112.00,112
16-Jun-26,111.44,111.45,110.85,111.44,8800
15-Jun-26,111.02,111.05,110.41,111.05,12325
12-Jun-26,110.99,111.31,109.75,111.31,562490
11-Jun-26,109.53,111.00,109.53,111.00,4763
10-Jun-26,109.52,110.72,109.52,110.72,7383
09-Jun-26,109.50,111.00,109.21,109.50,160123
08-Jun-26,113.08,113.08,110.01,111.00,34728
05-Jun-26,109.36,111.96,109.36,111.96,11045
03-Jun-26,112.50,112.50,109.06,110.00,140401
02-Jun-26,110.02,112.93,110.00,112.93,122579
01-Jun-26,113.00,114.39,109.44,112.00,164206
29-May-26,109.51,112.96,109.51,112.96,17292
28-May-26,111.54,113.75,110.01,111.35,19125
27-May-26,108.86,110.99,108.86,110.99,27127
26-May-26,110.84,112.99,109.77,110.00,3241921
25-May-26,111.78,114.09,110.00,110.97,731444
22-May-26,111.79,115.00,107.51,115.00,778513
21-May-26,112.99,115.00,111.78,115.00,11621
20-May-26,111.78,115.00,111.78,115.00,565
19-May-26,110.28,114.99,110.28,114.99,674
18-May-26,113.00,113.00,110.61,113.00,11061
15-May-26,112.99,112.99,110.17,112.99,228456
14-May-26,112.98,112.99,110.01,112.99,11122
13-May-26,110.50,112.99,109.01,112.99,52326
12-May-26,112.99,112.99,110.00,110.50,276967
11-May-26,113.37,113.37,111.65,112.99,3278
08-May-26,114.06,114.06,110.00,113.36,791942
07-May-26,111.70,114.10,111.70,114.09,1019
06-May-26,114.19,114.19,113.22,113.23,4421
05-May-26,113.17,114.19,113.17,114.19,14017
04-May-26,114.50,114.50,107.00,114.14,17361
30-Apr-26,112.26,114.20,112.26,114.17,740894
29-Apr-26,119.00,119.00,114.05,114.15,1032
28-Apr-26,115.14,115.14,112.02,114.05,23969
27-Apr-26,113.02,114.00,113.02,114.00,85383
24-Apr-26,112.83,114.74,112.83,114.74,28523
23-Apr-26,114.40,114.40,113.00,114.00,20643
22-Apr-26,114.00,114.00,113.63,114.00,21585785
20-Apr-26,114.07,114.10,111.94,114.10,16082
17-Apr-26,114.30,115.89,114.20,115.89,1721
16-Apr-26,114.85,114.85,113.77,114.49,71091
15-Apr-26,117.06,117.06,114.00,114.50,217389
14-Apr-26,114.06,116.00,114.06,116.00,22683
13-Apr-26,113.80,115.89,113.00,115.78,167146
10-Apr-26,116.99,117.00,113.99,116.00,98947
09-Apr-26,113.39,115.89,113.39,115.78,49965
08-Apr-26,115.90,115.92,113.50,115.92,5031647
07-Apr-26,115.10,116.29,113.93,115.91,8521234
06-Apr-26,117.98,117.98,115.03,116.40,22589
02-Apr-26,116.51,116.67,116.50,116.67,2914
01-Apr-26,115.60,116.68,114.00,116.68,28184890
31-Mar-26,118.23,118.24,118.23,118.24,10168
30-Mar-26,115.91,116.89,114.18,116.89,23344
27-Mar-26,115.32,117.00,114.14,116.00,10850
26-Mar-26,116.50,116.51,115.05,116.50,9153
25-Mar-26,114.55,116.82,114.55,116.50,2655
24-Mar-26,112.71,115.98,112.71,115.74,4243
23-Mar-26,114.00,114.99,112.69,114.73,10780
20-Mar-26,112.87,114.00,112.87,114.00,2049
19-Mar-26,118.00,118.00,112.70,113.95,42867
18-Mar-26,115.41,116.87,112.71,116.87,98841477
17-Mar-26,113.43,116.50,113.43,116.50,1278
16-Mar-26,116.50,116.50,113.23,116.50,37850
13-Mar-26,116.50,116.50,112.91,116.50,9248
12-Mar-26,111.91,116.00,111.91,116.00,20511
11-Mar-26,115.00,116.00,111.52,116.00,36627
10-Mar-26,114.99,115.00,114.99,115.00,3449
09-Mar-26,115.00,115.00,111.01,114.99,30555
06-Mar-26,113.04,115.00,110.40,115.00,26166
05-Mar-26,115.00,115.00,115.00,115.00,230
04-Mar-26,115.00,115.00,114.98,114.99,7014
03-Mar-26,112.93,114.98,111.50,114.98,7791
02-Mar-26,113.62,114.00,112.00,112.86,16171
27-Feb-26,112.50,112.50,110.88,112.49,60024652
26-Feb-26,112.50,112.50,109.13,112.50,40416
25-Feb-26,110.76,112.50,109.67,112.50,12415
24-Feb-26,110.30,112.13,109.00,112.13,18140
23-Feb-26,112.85,112.85,105.50,110.00,450411
20-Feb-26,112.85,112.85,111.90,112.85,15737
19-Feb-26,112.85,112.85,111.76,112.85,5292
18-Feb-26,112.85,112.85,110.25,112.85,14439
13-Feb-26,112.85,112.85,111.88,112.85,12396
12-Feb-26,112.85,112.85,111.90,112.85,12524
11-Feb-26,112.50,112.85,111.57,112.85,15097335
10-Feb-26,112.49,112.50,110.01,112.50,329422
09-Feb-26,112.75,112.75,109.25,112.50,26181
06-Feb-26,110.61,112.75,110.61,112.75,4255
05-Feb-26,110.08,112.74,103.05,112.74,226418
04-Feb-26,112.65,112.65,110.79,112.50,24740
03-Feb-26,112.64,112.65,109.97,112.65,2682
02-Feb-26,112.45,117.00,112.45,112.50,5303
30-Jan-26,110.26,112.50,108.01,112.50,19236436
29-Jan-26,112.49,112.50,109.83,112.50,19213156
28-Jan-26,112.50,112.50,108.02,112.50,29203
27-Jan-26,107.14,112.50,106.96,112.50,32404
26-Jan-26,111.00,111.00,105.97,110.24,321779
23-Jan-26,110.15,111.00,109.95,111.00,51370828
22-Jan-26,110.00,110.15,109.99,110.15,51355000
21-Jan-26,110.15,110.15,110.15,110.15,3745
20-Jan-26,110.15,110.15,110.15,110.15,5287
19-Jan-26,110.15,110.15,109.33,110.15,14981854
16-Jan-26,110.15,110.15,110.15,110.15,4846
15-Jan-26,110.15,110.15,110.10,110.15,35238058
14-Jan-26,110.15,110.15,108.08,110.15,6044
13-Jan-26,106.58,110.15,106.58,110.15,23878
12-Jan-26,103.09,110.36,103.09,110.00,6467
09-Jan-26,110.40,115.61,106.57,110.43,12800
08-Jan-26,108.18,115.05,108.18,110.51,11324
07-Jan-26,110.51,116.04,110.50,110.51,21154
06-Jan-26,111.01,119.04,109.01,110.00,520860
05-Jan-26,107.12,114.39,107.12,110.00,40844
02-Jan-26,108.49,108.49,106.35,108.47,11713
30-Dec-25,104.96,109.00,102.02,109.00,10073813
29-Dec-25,101.58,108.45,98.92,108.45,1399817
26-Dec-25,105.00,108.44,102.56,108.44,16544
23-Dec-25,101.66,105.00,101.66,105.00,3011985
22-Dec-25,105.00,105.00,101.51,105.00,7759
19-Dec-25,100.23,108.99,100.23,105.00,5084676
18-Dec-25,99.64,109.00,99.54,109.00,6354952
17-Dec-25,100.25,100.25,99.64,100.25,54635
16-Dec-25,100.25,100.25,99.22,100.25,62727
15-Dec-25,100.22,100.23,99.53,100.23,55804
12-Dec-25,100.00,100.25,99.04,100.25,20082331
11-Dec-25,100.00,100.00,99.10,100.00,3599
10-Dec-25,98.31,100.00,98.00,100.00,692287
09-Dec-25,100.39,100.39,98.00,100.00,506292
08-Dec-25,100.55,100.55,97.57,100.47,877069
05-Dec-25,100.77,101.00,97.52,101.00,491924
04-Dec-25,99.99,100.77,97.50,100.77,732663
03-Dec-25,97.86,101.00,97.64,100.77,19118
02-Dec-25,100.55,100.55,97.59,97.59,181642

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LASC11