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: LSAG11

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
03/04/2025-0,82%-0,6072,4073,0271,2074,12117K110
02/04/2025-2,52%-1,8973,0075,6473,0075,8623K49
01/04/2025-3,74%-2,9174,8976,9973,6777,5875K80
31/03/20252,65%2,0177,8075,1175,1179,7639K65
28/03/2025-0,22%-0,1775,7975,9875,0977,4731K51
27/03/20251,88%1,4075,9674,5074,5077,9925K57
26/03/2025-0,12%-0,0974,5674,6474,5075,0379K76
25/03/20250,21%0,1674,6574,4974,4974,99114K94
24/03/20252,74%1,9974,4973,6973,0074,50103K73
21/03/2025-0,55%-0,4072,5072,9071,0172,9999K92
20/03/20252,82%2,0072,9073,1870,8073,7177K204
19/03/20251,29%0,9070,9070,3870,3874,9872K50
18/03/20253,93%2,6570,0067,3567,3571,4187K93
17/03/2025-0,96%-0,6567,3568,0167,0068,76161K1.227
14/03/20250,00%0,0068,0068,0067,7868,00124K97
13/03/2025-0,12%-0,0868,0068,7767,8068,84110K85
12/03/2025-0,32%-0,2268,0868,0168,0168,3681K141
11/03/20250,44%0,3068,3068,8968,0068,90167K153
10/03/20250,01%0,0168,0069,0068,0069,0083K65
07/03/20250,07%0,0567,9968,9066,7068,9071K97
06/03/20251,10%0,7467,9468,9967,2968,9925K78
05/03/2025-1,18%-0,8067,2069,0066,7569,9438K71
28/02/20250,00%0,0068,0068,3067,7669,2555K131
27/02/20250,09%0,0668,0068,0068,0068,29151K1.592
26/02/20250,01%0,0167,9468,0067,7068,0079K67
25/02/20250,18%0,1267,9368,0067,8268,2452K117
24/02/2025-0,13%-0,0967,8167,9867,4069,20157K189
21/02/20252,32%1,5467,9066,3766,2068,0075K172
20/02/20250,00%0,0066,3666,3766,3366,3766K130
19/02/20251,31%0,8666,3666,3765,9666,3721K61
18/02/2025-1,31%-0,8765,5066,8265,4966,8230K134
17/02/20250,12%0,0866,3766,2965,5066,50123K409
14/02/20252,09%1,3666,2964,9264,6966,49135K1.293
13/02/20251,18%0,7664,9364,9964,0264,9919K35
12/02/20250,25%0,1664,1764,9964,0064,9930K41
11/02/20250,64%0,4164,0163,6063,3565,3650K60
10/02/20250,16%0,1063,6064,1363,5765,5043K60
07/02/20250,02%0,0163,5063,4962,4265,5078K318
06/02/2025-0,58%-0,3763,4963,9063,0064,01112K1.318
05/02/20250,00%0,0063,8663,7063,7064,1353K59
04/02/2025-0,76%-0,4963,8664,3563,7564,78124K1.103
03/02/2025-1,61%-1,0564,3564,3063,8067,22123K107
31/01/2025-0,11%-0,0765,4065,4764,0065,50171K1.951
30/01/20250,72%0,4765,4765,6463,9965,64211K1.354
29/01/2025-1,77%-1,1765,0066,1765,0066,91181K2.064
28/01/2025-1,46%-0,9866,1767,1566,1567,1581K706
27/01/2025-1,10%-0,7567,1568,0066,5168,07103K613
24/01/20250,07%0,0567,9068,0067,8268,0020K47
23/01/2025-0,07%-0,0567,8567,7767,7768,5022K106
22/01/2025-0,13%-0,0967,9068,0067,7168,02101K132
21/01/20250,16%0,1167,9967,8867,8868,5424K60
20/01/2025-0,18%-0,1267,8868,0067,8568,8365K96
17/01/20250,19%0,1368,0068,6767,9168,6751K151
16/01/2025-0,19%-0,1367,8768,0167,8768,6770K287
15/01/20250,44%0,3068,0068,8267,8968,8242K78
14/01/2025-0,81%-0,5567,7068,2667,6868,7079K148
13/01/20250,60%0,4168,2567,8567,0268,7441K103
10/01/20250,73%0,4967,8467,9667,3567,9674K53
09/01/2025-0,69%-0,4767,3568,3967,3568,3915K91
08/01/20252,49%1,6567,8268,9966,3668,99138K203
07/01/2025-4,46%-3,0966,1769,2566,1770,00100K164
06/01/20251,09%0,7569,2669,2069,2070,0019K47
03/01/20250,18%0,1268,5168,3268,3269,7051K76
02/01/20250,26%0,1868,3967,2067,0969,9645K51
30/12/20241,82%1,2268,2168,0067,8068,62111K145
27/12/20240,57%0,3866,9966,6166,3067,7094K70
26/12/20242,94%1,9066,6164,7664,7667,9785K74
23/12/2024-1,95%-1,2964,7166,0264,2966,97210K175
20/12/20240,08%0,0566,0065,9565,9467,5695K106
19/12/2024-0,08%-0,0565,9568,1065,9568,1046K54
18/12/2024-0,29%-0,1966,0066,1966,0068,8684K75
17/12/2024-3,74%-2,5766,1968,8566,0270,88160K1.828
16/12/2024-0,88%-0,6168,7669,4767,1271,4860K150
13/12/20242,03%1,3869,3769,9967,0070,00120K180
12/12/2024-2,33%-1,6267,9969,6267,9070,37105K114
11/12/2024-1,90%-1,3569,6171,0069,5371,9933K57
10/12/20241,23%0,8670,9670,1570,1572,8936K94
09/12/2024-1,50%-1,0770,1071,1770,0673,5267K92
06/12/20241,67%1,1771,1770,0069,5973,7221K48
05/12/2024-2,85%-2,0570,0074,6869,2474,6867K53
04/12/2024-2,24%-1,6572,0573,7072,0174,0548K82
03/12/20240,96%0,7073,7074,9673,0074,96361K81
02/12/2024-2,68%-2,0173,0075,0073,0075,0060K381
29/11/2024-0,54%-0,4175,0175,4274,9075,9166K226
28/11/20240,15%0,1175,4275,3175,3175,7428K48
27/11/2024-0,71%-0,5475,3176,0075,3176,0576K60
26/11/20242,50%1,8575,8574,0274,0276,0990K101
25/11/20241,36%0,9974,0074,0074,0077,01148K1.270
22/11/20240,01%0,0173,0173,5273,0073,5399K1.042
21/11/2024-0,73%-0,5473,0073,5473,0073,98165K1.094
19/11/2024-1,02%-0,7673,5473,8673,2375,49106K1.094
18/11/20240,27%0,2074,3074,1073,8377,10100K699
14/11/20240,80%0,5974,1073,0173,0174,2233K78
13/11/2024-1,33%-0,9973,5174,5173,5074,51132K117
12/11/2024-0,11%-0,0874,5074,5874,0474,9748K61
11/11/2024-0,89%-0,6774,5875,2973,8075,2985K80
08/11/20240,43%0,3275,2574,4274,4275,3033K51
07/11/2024-0,60%-0,4574,9375,3874,9375,39115K75
06/11/2024-0,67%-0,5175,3875,8573,5575,85124K69
05/11/20241,00%0,7575,8975,1475,1475,9582K59
04/11/20240,19%0,1475,1476,0674,9576,06130K77
01/11/2024-1,77%-1,3575,0077,1473,0277,1497K99
31/10/2024-2,66%-2,0976,3578,4175,7278,4143K90
30/10/20243,99%3,0178,4475,4475,4078,5078K66
29/10/20240,01%0,0175,4375,4575,3275,69145K81
28/10/2024-0,54%-0,4175,4275,8375,3175,83104K80
25/10/2024-1,12%-0,8675,8376,6975,4576,6957K90
24/10/2024-1,30%-1,0176,6977,7076,0077,7036K63
23/10/2024-1,20%-0,9477,7078,6477,6678,6431K74
22/10/20240,18%0,1478,6478,5078,3778,9440K34
21/10/2024-0,78%-0,6278,5079,1278,5079,2922K49
18/10/2024-0,23%-0,1879,1279,3478,4879,75109K97
17/10/20240,33%0,2679,3079,1079,1079,4997K62
16/10/2024-0,58%-0,4679,0479,5179,0079,5434K56
15/10/2024-0,62%-0,5079,5080,0075,2480,03155K361
14/10/20241,19%0,9480,0079,0678,9980,05106K418
11/10/20240,46%0,3679,0679,9179,0079,9329K50
10/10/2024-0,37%-0,2978,7078,9977,7779,02208K80
09/10/2024-0,34%-0,2778,9979,2778,0079,40101K130
08/10/20241,52%1,1979,2678,1078,1079,9848K96
07/10/2024-2,60%-2,0878,0780,9078,0780,93261K150
04/10/2024-1,55%-1,2680,1581,4179,5081,41102K101
03/10/20241,37%1,1081,4181,5980,0081,59107K115
02/10/2024-1,46%-1,1980,3181,4980,0081,60209K132
01/10/2024-2,34%-1,9581,5082,3581,0282,3595K50
30/09/20240,80%0,6683,4582,7581,7684,30200K102
27/09/20242,21%1,7982,7981,7881,0284,30182K135
26/09/2024-0,01%-0,0181,0081,9480,0082,01143K144
25/09/2024-1,09%-0,8981,0182,0081,0182,4325K73
24/09/20240,49%0,4081,9081,5081,4082,3293K77
23/09/2024-0,60%-0,4981,5081,9881,5083,9669K98
20/09/2024-0,44%-0,3681,9982,5081,8583,3774K126
19/09/2024-1,38%-1,1582,3584,3082,0184,49148K127
18/09/2024--83,5083,7082,7583,70146K120


*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