Cotação atual, histórico e gráfico do papel: LSAG11

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 LSAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/07/2026	-0,61%	-0,47	76,93	77,42	76,80	77,42	12K	25
23/07/2026	-0,13%	-0,10	77,40	77,74	77,40	77,74	28K	15
22/07/2026	0,03%	0,02	77,50	77,52	77,49	77,89	20K	16
21/07/2026	-1,61%	-1,27	77,48	78,75	77,47	78,75	60K	326
20/07/2026	0,25%	0,20	78,75	78,55	78,04	79,49	120K	389
17/07/2026	0,06%	0,05	78,55	78,87	78,51	79,70	87K	36
16/07/2026	0,90%	0,70	78,50	77,80	77,80	78,86	84K	36
15/07/2026	-0,88%	-0,69	77,80	78,01	77,80	78,40	19K	25
14/07/2026	1,28%	0,99	78,49	77,50	77,50	80,00	23K	41
13/07/2026	-2,85%	-2,27	77,50	76,01	76,01	78,90	73K	38
10/07/2026	3,64%	2,80	79,77	76,97	76,96	79,77	131K	51
09/07/2026	1,40%	1,06	76,97	75,91	75,25	77,11	104K	41
08/07/2026	-2,15%	-1,67	75,91	77,59	75,91	77,59	52K	48
07/07/2026	-0,47%	-0,37	77,58	78,00	77,58	78,00	22K	22
06/07/2026	0,28%	0,22	77,95	78,00	77,57	78,00	12K	12
03/07/2026	-0,31%	-0,24	77,73	77,97	77,56	77,98	24K	29
02/07/2026	-0,01%	-0,01	77,97	77,98	77,46	77,98	3K	8
01/07/2026	-1,79%	-1,42	77,98	75,00	75,00	78,00	64K	34
30/06/2026	1,79%	1,40	79,40	79,06	78,11	79,97	9K	36
29/06/2026	0,13%	0,10	78,00	78,00	77,90	79,00	181K	123
26/06/2026	-0,04%	-0,03	77,90	77,91	77,70	77,99	14K	14
25/06/2026	-0,09%	-0,07	77,93	78,00	77,44	78,00	9K	14
24/06/2026	0,00%	0,00	78,00	76,61	76,61	78,00	7K	12
23/06/2026	1,69%	1,30	78,00	77,99	77,99	78,00	14K	18
22/06/2026	0,92%	0,70	76,70	76,00	76,00	78,00	83K	72
19/06/2026	0,40%	0,30	76,00	77,00	75,85	77,00	133K	167
18/06/2026	-0,13%	-0,10	75,70	76,00	75,60	77,91	104K	99
17/06/2026	0,26%	0,20	75,80	75,62	75,61	76,07	28K	27
16/06/2026	0,17%	0,13	75,60	75,47	75,47	76,49	164K	52
15/06/2026	-0,70%	-0,53	75,47	76,76	75,12	77,19	22K	50
12/06/2026	0,00%	0,00	76,00	76,00	74,55	77,00	35K	35
11/06/2026	2,97%	2,19	76,00	74,99	74,00	76,97	221K	1.365
10/06/2026	-0,16%	-0,12	73,81	73,91	73,81	73,93	88K	489
09/06/2026	-3,13%	-2,39	73,93	78,28	73,93	78,28	218K	1.563
08/06/2026	0,82%	0,62	76,32	75,50	75,50	77,22	68K	643
05/06/2026	0,73%	0,55	75,70	75,15	75,15	79,20	163K	1.229
03/06/2026	-1,12%	-0,85	75,15	76,00	75,15	76,00	144K	685
02/06/2026	0,61%	0,46	76,00	75,01	75,01	77,97	239K	146
01/06/2026	-0,28%	-0,21	75,54	75,01	75,01	75,75	115K	102
29/05/2026	1,22%	0,91	75,75	74,99	74,55	75,78	388K	115
28/05/2026	-0,21%	-0,16	74,84	75,00	73,02	75,00	176K	135
27/05/2026	0,00%	0,00	75,00	75,00	74,69	75,00	91K	33
26/05/2026	0,17%	0,13	75,00	74,87	74,79	75,31	25K	24
25/05/2026	-0,58%	-0,44	74,87	75,00	74,56	75,29	16K	32
22/05/2026	2,03%	1,50	75,31	74,97	74,30	75,31	46K	37
21/05/2026	-0,26%	-0,19	73,81	74,20	73,81	75,21	34K	29
20/05/2026	0,00%	0,00	74,00	74,01	74,00	75,87	109K	154
19/05/2026	0,14%	0,10	74,00	73,90	73,06	75,87	71K	323
18/05/2026	-0,74%	-0,55	73,90	75,03	73,90	75,35	143K	559
15/05/2026	-0,20%	-0,15	74,45	74,60	74,45	75,20	106K	545
14/05/2026	-1,57%	-1,19	74,60	74,90	74,58	75,72	120K	132
13/05/2026	-1,19%	-0,91	75,79	76,70	75,50	76,70	87K	88
12/05/2026	1,39%	1,05	76,70	75,60	75,03	76,70	91K	42
11/05/2026	-0,42%	-0,32	75,65	75,90	75,02	75,90	45K	40
08/05/2026	0,09%	0,07	75,97	76,49	75,47	76,49	81K	29
07/05/2026	-0,08%	-0,06	75,90	75,90	74,80	76,93	44K	45
06/05/2026	-1,82%	-1,41	75,96	77,37	72,38	79,97	577K	1.655
05/05/2026	0,48%	0,37	77,37	77,77	76,00	78,99	227K	389
04/05/2026	-4,45%	-3,59	77,00	79,99	75,46	79,99	116K	91
30/04/2026	-0,38%	-0,31	80,59	81,38	79,94	81,38	98K	65
29/04/2026	0,01%	0,01	80,90	80,90	80,80	80,90	65K	33
28/04/2026	-0,69%	-0,56	80,89	81,46	80,89	81,91	28K	37
27/04/2026	-0,01%	-0,01	81,45	81,46	81,06	81,47	51K	22
24/04/2026	0,57%	0,46	81,46	81,70	81,26	81,70	37K	27
23/04/2026	0,20%	0,16	81,00	81,55	81,00	81,55	44K	33
22/04/2026	0,56%	0,45	80,84	80,10	80,10	81,54	49K	60
20/04/2026	0,50%	0,40	80,39	80,79	80,39	80,79	18K	28
17/04/2026	0,60%	0,48	79,99	79,60	79,51	80,04	29K	32
16/04/2026	-0,36%	-0,29	79,51	80,22	79,51	80,22	67K	75
15/04/2026	-0,30%	-0,24	79,80	81,29	79,80	81,29	62K	246
14/04/2026	0,68%	0,54	80,04	81,54	80,01	81,54	6K	19
13/04/2026	0,00%	0,00	79,50	79,50	79,50	80,88	54K	47
10/04/2026	-0,44%	-0,35	79,50	79,85	78,25	79,89	101K	166
09/04/2026	1,09%	0,86	79,85	79,00	77,99	80,59	249K	315
08/04/2026	2,97%	2,28	78,99	77,92	77,00	80,84	47K	94
07/04/2026	-1,04%	-0,81	76,71	77,52	76,70	79,11	167K	391
06/04/2026	-0,74%	-0,58	77,52	77,50	76,90	80,00	158K	578
02/04/2026	0,09%	0,07	78,10	79,79	77,45	79,79	46K	64
01/04/2026	-4,27%	-3,48	78,03	80,87	78,03	81,21	333K	107
31/03/2026	-2,09%	-1,74	81,51	82,98	81,50	82,98	260K	500
30/03/2026	0,67%	0,55	83,25	83,98	83,20	83,99	43K	40
27/03/2026	-0,98%	-0,82	82,70	83,54	82,70	83,54	68K	42
26/03/2026	-0,26%	-0,22	83,52	83,75	83,52	84,76	14K	21
25/03/2026	0,06%	0,05	83,74	84,00	83,31	84,98	51K	60
24/03/2026	-0,98%	-0,83	83,69	84,52	83,67	84,59	25K	37
23/03/2026	-0,55%	-0,47	84,52	84,97	83,90	84,97	104K	47
20/03/2026	0,70%	0,59	84,99	84,70	84,31	84,99	48K	53
19/03/2026	-0,54%	-0,46	84,40	84,00	84,00	84,73	1K	10
18/03/2026	1,02%	0,86	84,86	83,99	83,48	84,86	232K	56
17/03/2026	-0,12%	-0,10	84,00	84,10	83,51	84,10	75K	44
16/03/2026	-0,46%	-0,39	84,10	84,41	82,82	84,41	31K	25
13/03/2026	1,34%	1,12	84,49	83,36	83,15	84,71	54K	72
12/03/2026	0,22%	0,18	83,37	83,20	82,60	84,57	43K	37
11/03/2026	-0,41%	-0,34	83,19	84,94	83,06	84,94	189K	95
10/03/2026	0,64%	0,53	83,53	83,10	83,00	85,00	89K	96
09/03/2026	0,00%	0,00	83,00	85,99	83,00	85,99	22K	25
06/03/2026	-1,33%	-1,12	83,00	84,12	81,50	84,12	127K	53
05/03/2026	0,14%	0,12	84,12	84,00	82,96	85,37	41K	253
04/03/2026	-0,01%	-0,01	84,00	84,52	84,00	85,69	166K	168
03/03/2026	-2,42%	-2,08	84,01	86,10	83,90	86,10	149K	504
02/03/2026	0,10%	0,09	86,09	86,87	84,01	87,86	33K	51
27/02/2026	-1,73%	-1,51	86,00	89,00	86,00	89,09	162K	102
26/02/2026	-0,36%	-0,32	87,51	87,83	87,51	88,70	330K	255
25/02/2026	0,78%	0,68	87,83	88,03	87,50	88,03	30K	21
24/02/2026	-1,36%	-1,20	87,15	87,91	86,90	88,38	317K	248
23/02/2026	-0,09%	-0,08	88,35	88,60	87,79	88,61	44K	30
20/02/2026	0,79%	0,69	88,43	88,19	87,50	89,30	16K	31
19/02/2026	-1,69%	-1,51	87,74	89,25	87,72	89,25	25K	28
18/02/2026	-0,45%	-0,40	89,25	89,64	87,52	89,64	6K	20
13/02/2026	3,22%	2,80	89,65	86,91	86,10	89,68	180K	64
12/02/2026	-0,32%	-0,28	86,85	87,32	85,02	87,32	158K	46
11/02/2026	-0,35%	-0,31	87,13	85,81	85,50	87,43	110K	687
10/02/2026	0,90%	0,78	87,44	86,01	86,00	87,44	64K	31
09/02/2026	1,06%	0,91	86,66	89,45	85,86	89,45	56K	44
06/02/2026	-1,44%	-1,25	85,75	89,60	85,50	89,60	433K	204
05/02/2026	-1,08%	-0,95	87,00	87,63	86,75	87,63	108K	151
04/02/2026	-0,45%	-0,40	87,95	88,31	87,81	89,68	259K	430
03/02/2026	-0,45%	-0,40	88,35	88,25	88,00	88,50	65K	53
02/02/2026	-1,04%	-0,93	88,75	89,68	87,51	89,68	86K	46
30/01/2026	-0,68%	-0,61	89,68	90,14	88,77	90,14	287K	1.431
29/01/2026	0,55%	0,49	90,29	90,33	89,70	90,33	243K	74
28/01/2026	0,35%	0,31	89,80	90,14	89,50	90,14	174K	49
27/01/2026	-0,57%	-0,51	89,49	90,30	89,49	90,30	315K	656
26/01/2026	3,33%	2,90	90,00	86,96	86,96	90,00	313K	126
23/01/2026	1,91%	1,63	87,10	86,32	86,00	87,65	180K	54
22/01/2026	-0,62%	-0,53	85,47	86,86	85,35	87,23	113K	805
21/01/2026	-1,09%	-0,95	86,00	86,95	86,00	87,00	159K	499
20/01/2026	2,41%	2,05	86,95	86,80	85,01	86,95	99K	66
19/01/2026	0,11%	0,09	84,90	85,66	82,20	85,66	236K	1.278
16/01/2026	1,35%	1,13	84,81	84,98	84,00	85,67	218K	646
15/01/2026	0,70%	0,58	83,68	83,50	83,49	84,01	70K	85
14/01/2026	0,12%	0,10	83,10	82,95	82,95	83,73	39K	45
13/01/2026	-0,17%	-0,14	83,00	83,60	82,42	83,99	149K	287
12/01/2026	-	-	83,14	84,82	83,06	84,82	83K	193

Date,Open,High,Low,Close,Volume
24-Jul-26,77.42,77.42,76.80,76.93,11631
23-Jul-26,77.74,77.74,77.40,77.40,28118
22-Jul-26,77.52,77.89,77.49,77.50,19847
21-Jul-26,78.75,78.75,77.47,77.48,59526
20-Jul-26,78.55,79.49,78.04,78.75,119691
17-Jul-26,78.87,79.70,78.51,78.55,86553
16-Jul-26,77.80,78.86,77.80,78.50,84123
15-Jul-26,78.01,78.40,77.80,77.80,18512
14-Jul-26,77.50,80.00,77.50,78.49,23267
13-Jul-26,76.01,78.90,76.01,77.50,72863
10-Jul-26,76.97,79.77,76.96,79.77,131277
09-Jul-26,75.91,77.11,75.25,76.97,103808
08-Jul-26,77.59,77.59,75.91,75.91,51753
07-Jul-26,78.00,78.00,77.58,77.58,22065
06-Jul-26,78.00,78.00,77.57,77.95,12111
03-Jul-26,77.97,77.98,77.56,77.73,24148
02-Jul-26,77.98,77.98,77.46,77.97,3493
01-Jul-26,75.00,78.00,75.00,77.98,64357
30-Jun-26,79.06,79.97,78.11,79.40,9366
29-Jun-26,78.00,79.00,77.90,78.00,181394
26-Jun-26,77.91,77.99,77.70,77.90,14110
25-Jun-26,78.00,78.00,77.44,77.93,8542
24-Jun-26,76.61,78.00,76.61,78.00,6531
23-Jun-26,77.99,78.00,77.99,78.00,14117
22-Jun-26,76.00,78.00,76.00,76.70,82873
19-Jun-26,77.00,77.00,75.85,76.00,132581
18-Jun-26,76.00,77.91,75.60,75.70,103897
17-Jun-26,75.62,76.07,75.61,75.80,27724
16-Jun-26,75.47,76.49,75.47,75.60,163640
15-Jun-26,76.76,77.19,75.12,75.47,22210
12-Jun-26,76.00,77.00,74.55,76.00,34701
11-Jun-26,74.99,76.97,74.00,76.00,221162
10-Jun-26,73.91,73.93,73.81,73.81,88283
09-Jun-26,78.28,78.28,73.93,73.93,218459
08-Jun-26,75.50,77.22,75.50,76.32,68152
05-Jun-26,75.15,79.20,75.15,75.70,163169
03-Jun-26,76.00,76.00,75.15,75.15,144454
02-Jun-26,75.01,77.97,75.01,76.00,239115
01-Jun-26,75.01,75.75,75.01,75.54,114515
29-May-26,74.99,75.78,74.55,75.75,388364
28-May-26,75.00,75.00,73.02,74.84,175688
27-May-26,75.00,75.00,74.69,75.00,91281
26-May-26,74.87,75.31,74.79,75.00,25194
25-May-26,75.00,75.29,74.56,74.87,15741
22-May-26,74.97,75.31,74.30,75.31,46374
21-May-26,74.20,75.21,73.81,73.81,34471
20-May-26,74.01,75.87,74.00,74.00,108508
19-May-26,73.90,75.87,73.06,74.00,71023
18-May-26,75.03,75.35,73.90,73.90,142520
15-May-26,74.60,75.20,74.45,74.45,105779
14-May-26,74.90,75.72,74.58,74.60,119655
13-May-26,76.70,76.70,75.50,75.79,86961
12-May-26,75.60,76.70,75.03,76.70,91059
11-May-26,75.90,75.90,75.02,75.65,45141
08-May-26,76.49,76.49,75.47,75.97,80622
07-May-26,75.90,76.93,74.80,75.90,44481
06-May-26,77.37,79.97,72.38,75.96,577361
05-May-26,77.77,78.99,76.00,77.37,226503
04-May-26,79.99,79.99,75.46,77.00,115946
30-Apr-26,81.38,81.38,79.94,80.59,98089
29-Apr-26,80.90,80.90,80.80,80.90,65197
28-Apr-26,81.46,81.91,80.89,80.89,27716
27-Apr-26,81.46,81.47,81.06,81.45,51226
24-Apr-26,81.70,81.70,81.26,81.46,37361
23-Apr-26,81.55,81.55,81.00,81.00,44000
22-Apr-26,80.10,81.54,80.10,80.84,48606
20-Apr-26,80.79,80.79,80.39,80.39,18029
17-Apr-26,79.60,80.04,79.51,79.99,29353
16-Apr-26,80.22,80.22,79.51,79.51,66845
15-Apr-26,81.29,81.29,79.80,79.80,62214
14-Apr-26,81.54,81.54,80.01,80.04,5751
13-Apr-26,79.50,80.88,79.50,79.50,54358
10-Apr-26,79.85,79.89,78.25,79.50,101350
09-Apr-26,79.00,80.59,77.99,79.85,248846
08-Apr-26,77.92,80.84,77.00,78.99,47047
07-Apr-26,77.52,79.11,76.70,76.71,166610
06-Apr-26,77.50,80.00,76.90,77.52,158452
02-Apr-26,79.79,79.79,77.45,78.10,45625
01-Apr-26,80.87,81.21,78.03,78.03,333476
31-Mar-26,82.98,82.98,81.50,81.51,260185
30-Mar-26,83.98,83.99,83.20,83.25,42658
27-Mar-26,83.54,83.54,82.70,82.70,67598
26-Mar-26,83.75,84.76,83.52,83.52,13599
25-Mar-26,84.00,84.98,83.31,83.74,51058
24-Mar-26,84.52,84.59,83.67,83.69,24638
23-Mar-26,84.97,84.97,83.90,84.52,104174
20-Mar-26,84.70,84.99,84.31,84.99,47772
19-Mar-26,84.00,84.73,84.00,84.40,1347
18-Mar-26,83.99,84.86,83.48,84.86,232232
17-Mar-26,84.10,84.10,83.51,84.00,74666
16-Mar-26,84.41,84.41,82.82,84.10,31193
13-Mar-26,83.36,84.71,83.15,84.49,53760
12-Mar-26,83.20,84.57,82.60,83.37,43430
11-Mar-26,84.94,84.94,83.06,83.19,188671
10-Mar-26,83.10,85.00,83.00,83.53,88624
09-Mar-26,85.99,85.99,83.00,83.00,22345
06-Mar-26,84.12,84.12,81.50,83.00,127106
05-Mar-26,84.00,85.37,82.96,84.12,40807
04-Mar-26,84.52,85.69,84.00,84.00,165695
03-Mar-26,86.10,86.10,83.90,84.01,148647
02-Mar-26,86.87,87.86,84.01,86.09,32798
27-Feb-26,89.00,89.09,86.00,86.00,162166
26-Feb-26,87.83,88.70,87.51,87.51,330370
25-Feb-26,88.03,88.03,87.50,87.83,29813
24-Feb-26,87.91,88.38,86.90,87.15,317237
23-Feb-26,88.60,88.61,87.79,88.35,43744
20-Feb-26,88.19,89.30,87.50,88.43,16018
19-Feb-26,89.25,89.25,87.72,87.74,24859
18-Feb-26,89.64,89.64,87.52,89.25,6053
13-Feb-26,86.91,89.68,86.10,89.65,180414
12-Feb-26,87.32,87.32,85.02,86.85,158250
11-Feb-26,85.81,87.43,85.50,87.13,109715
10-Feb-26,86.01,87.44,86.00,87.44,63973
09-Feb-26,89.45,89.45,85.86,86.66,56355
06-Feb-26,89.60,89.60,85.50,85.75,432692
05-Feb-26,87.63,87.63,86.75,87.00,107976
04-Feb-26,88.31,89.68,87.81,87.95,258728
03-Feb-26,88.25,88.50,88.00,88.35,64514
02-Feb-26,89.68,89.68,87.51,88.75,86308
30-Jan-26,90.14,90.14,88.77,89.68,287373
29-Jan-26,90.33,90.33,89.70,90.29,243457
28-Jan-26,90.14,90.14,89.50,89.80,173624
27-Jan-26,90.30,90.30,89.49,89.49,315357
26-Jan-26,86.96,90.00,86.96,90.00,312920
23-Jan-26,86.32,87.65,86.00,87.10,180370
22-Jan-26,86.86,87.23,85.35,85.47,113290
21-Jan-26,86.95,87.00,86.00,86.00,159086
20-Jan-26,86.80,86.95,85.01,86.95,99170
19-Jan-26,85.66,85.66,82.20,84.90,235733
16-Jan-26,84.98,85.67,84.00,84.81,218261
15-Jan-26,83.50,84.01,83.49,83.68,69885
14-Jan-26,82.95,83.73,82.95,83.10,38556
13-Jan-26,83.60,83.99,82.42,83.00,149050
12-Jan-26,84.82,84.82,83.06,83.14,82877

*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: LSAG11