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
24/04/2026	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	-0,10%	-0,08	83,14	84,82	83,06	84,82	83K	193
09/01/2026	-2,09%	-1,78	83,22	85,39	82,45	85,39	56K	248
08/01/2026	-1,75%	-1,51	85,00	87,10	85,00	87,10	79K	667
07/01/2026	1,12%	0,96	86,51	86,00	85,65	87,00	207K	689
06/01/2026	0,54%	0,46	85,55	84,99	83,61	85,90	75K	72
05/01/2026	1,31%	1,10	85,09	83,99	83,53	85,92	27K	43
02/01/2026	-0,62%	-0,52	83,99	83,43	83,43	90,01	18K	41
30/12/2025	-0,37%	-0,31	84,51	83,12	83,12	85,93	136K	70
29/12/2025	-0,50%	-0,43	84,82	85,57	84,82	85,85	113K	60
26/12/2025	0,47%	0,40	85,25	85,41	84,55	85,41	158K	56
23/12/2025	-0,41%	-0,35	84,85	85,37	84,01	85,67	120K	51
22/12/2025	-0,77%	-0,66	85,20	85,87	81,83	85,87	113K	109
19/12/2025	0,13%	0,11	85,86	85,50	80,52	85,87	402K	2.960
18/12/2025	0,91%	0,77	85,75	85,10	84,90	85,85	62K	541
17/12/2025	-0,02%	-0,02	84,98	85,44	84,98	85,89	51K	66
16/12/2025	0,83%	0,70	85,00	84,58	82,83	85,44	332K	1.304
15/12/2025	-0,70%	-0,59	84,30	84,85	81,82	84,85	90K	69
12/12/2025	3,52%	2,89	84,89	82,20	82,00	85,08	350K	123
11/12/2025	1,23%	1,00	82,00	81,39	81,20	82,00	155K	44
10/12/2025	0,10%	0,08	81,00	77,53	77,52	81,48	95K	74
09/12/2025	2,50%	1,97	80,92	79,47	78,69	80,92	108K	379
08/12/2025	2,53%	1,95	78,95	77,00	77,00	79,48	176K	230
05/12/2025	0,00%	0,00	77,00	77,50	77,00	78,87	177K	241
04/12/2025	-0,90%	-0,70	77,00	78,49	76,98	78,50	20K	222
03/12/2025	-1,11%	-0,87	77,70	77,54	77,37	78,49	41K	20
02/12/2025	1,38%	1,07	78,57	77,60	77,36	78,57	44K	28
01/12/2025	-1,26%	-0,99	77,50	76,93	76,93	78,43	15K	32
28/11/2025	0,73%	0,57	78,49	78,30	77,54	78,80	137K	67
27/11/2025	0,12%	0,09	77,92	78,25	77,50	78,30	33K	49
26/11/2025	0,87%	0,67	77,83	77,17	77,17	78,29	16K	22
25/11/2025	-0,21%	-0,16	77,16	77,15	77,12	77,39	233K	49
24/11/2025	-0,09%	-0,07	77,32	77,39	77,07	77,39	91K	39
21/11/2025	-0,17%	-0,13	77,39	77,52	77,02	77,55	70K	38
19/11/2025	0,09%	0,07	77,52	77,53	77,00	78,20	52K	24
18/11/2025	0,58%	0,45	77,45	77,45	77,00	77,50	54K	33
17/11/2025	0,20%	0,15	77,00	76,96	76,89	77,96	23K	36
14/11/2025	0,22%	0,17	76,85	76,95	76,05	76,95	26K	43
13/11/2025	0,51%	0,39	76,68	76,94	75,92	76,94	20K	45
12/11/2025	0,39%	0,30	76,29	76,00	76,00	76,99	35K	46
11/11/2025	-0,01%	-0,01	75,99	75,99	75,89	75,99	35K	38
10/11/2025	0,38%	0,29	76,00	76,00	75,22	76,00	55K	55
07/11/2025	0,01%	0,01	75,71	75,73	75,22	75,74	21K	45
06/11/2025	0,07%	0,05	75,70	75,65	75,60	75,74	140K	54
05/11/2025	0,87%	0,65	75,65	75,00	74,98	75,74	57K	47
04/11/2025	0,00%	0,00	75,00	75,30	75,00	75,49	53K	36
03/11/2025	-0,99%	-0,75	75,00	76,00	74,01	76,00	31K	66
31/10/2025	-0,46%	-0,35	75,75	76,87	75,75	77,99	98K	123
30/10/2025	0,07%	0,05	76,10	76,75	75,76	78,30	68K	126
29/10/2025	0,40%	0,30	76,05	76,75	75,79	76,75	11K	69
28/10/2025	-0,20%	-0,15	75,75	76,66	75,75	76,98	76K	131
27/10/2025	-0,13%	-0,10	75,90	76,94	75,71	76,94	42K	67
24/10/2025	0,62%	0,47	76,00	76,00	75,60	76,58	74K	69
23/10/2025	0,23%	0,17	75,53	75,36	75,36	76,86	17K	42
22/10/2025	-0,84%	-0,64	75,36	76,00	75,22	76,10	71K	77
21/10/2025	0,94%	0,71	76,00	75,70	75,26	76,65	63K	56
20/10/2025	0,28%	0,21	75,29	75,12	75,11	75,58	22K	67
17/10/2025	-0,36%	-0,27	75,08	75,08	75,08	75,70	47K	78
16/10/2025	0,40%	0,30	75,35	77,28	75,10	77,28	34K	62
15/10/2025	-0,91%	-0,69	75,05	75,74	75,05	78,50	62K	104
14/10/2025	0,91%	0,68	75,74	75,73	75,02	75,74	55K	124
13/10/2025	0,01%	0,01	75,06	75,05	71,26	75,58	280K	150
10/10/2025	-0,07%	-0,05	75,05	75,10	75,02	75,70	64K	92
09/10/2025	0,12%	0,09	75,10	75,57	75,10	75,57	12K	43
08/10/2025	-	-	75,01	75,54	75,01	75,54	25K	46

Date,Open,High,Low,Close,Volume
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
09-Jan-26,85.39,85.39,82.45,83.22,56357
08-Jan-26,87.10,87.10,85.00,85.00,79118
07-Jan-26,86.00,87.00,85.65,86.51,206517
06-Jan-26,84.99,85.90,83.61,85.55,74551
05-Jan-26,83.99,85.92,83.53,85.09,26794
02-Jan-26,83.43,90.01,83.43,83.99,17643
30-Dec-25,83.12,85.93,83.12,84.51,136105
29-Dec-25,85.57,85.85,84.82,84.82,113296
26-Dec-25,85.41,85.41,84.55,85.25,158388
23-Dec-25,85.37,85.67,84.01,84.85,120015
22-Dec-25,85.87,85.87,81.83,85.20,113211
19-Dec-25,85.50,85.87,80.52,85.86,402355
18-Dec-25,85.10,85.85,84.90,85.75,62497
17-Dec-25,85.44,85.89,84.98,84.98,50513
16-Dec-25,84.58,85.44,82.83,85.00,331715
15-Dec-25,84.85,84.85,81.82,84.30,89710
12-Dec-25,82.20,85.08,82.00,84.89,349746
11-Dec-25,81.39,82.00,81.20,82.00,154744
10-Dec-25,77.53,81.48,77.52,81.00,95310
09-Dec-25,79.47,80.92,78.69,80.92,107757
08-Dec-25,77.00,79.48,77.00,78.95,176462
05-Dec-25,77.50,78.87,77.00,77.00,177242
04-Dec-25,78.49,78.50,76.98,77.00,20071
03-Dec-25,77.54,78.49,77.37,77.70,41424
02-Dec-25,77.60,78.57,77.36,78.57,43672
01-Dec-25,76.93,78.43,76.93,77.50,15255
28-Nov-25,78.30,78.80,77.54,78.49,137410
27-Nov-25,78.25,78.30,77.50,77.92,33249
26-Nov-25,77.17,78.29,77.17,77.83,16055
25-Nov-25,77.15,77.39,77.12,77.16,233363
24-Nov-25,77.39,77.39,77.07,77.32,90625
21-Nov-25,77.52,77.55,77.02,77.39,69833
19-Nov-25,77.53,78.20,77.00,77.52,52305
18-Nov-25,77.45,77.50,77.00,77.45,53895
17-Nov-25,76.96,77.96,76.89,77.00,22788
14-Nov-25,76.95,76.95,76.05,76.85,26031
13-Nov-25,76.94,76.94,75.92,76.68,20430
12-Nov-25,76.00,76.99,76.00,76.29,34795
11-Nov-25,75.99,75.99,75.89,75.99,35458
10-Nov-25,76.00,76.00,75.22,76.00,54647
07-Nov-25,75.73,75.74,75.22,75.71,21403
06-Nov-25,75.65,75.74,75.60,75.70,140242
05-Nov-25,75.00,75.74,74.98,75.65,57043
04-Nov-25,75.30,75.49,75.00,75.00,53249
03-Nov-25,76.00,76.00,74.01,75.00,31237
31-Oct-25,76.87,77.99,75.75,75.75,97515
30-Oct-25,76.75,78.30,75.76,76.10,67558
29-Oct-25,76.75,76.75,75.79,76.05,11108
28-Oct-25,76.66,76.98,75.75,75.75,76453
27-Oct-25,76.94,76.94,75.71,75.90,42424
24-Oct-25,76.00,76.58,75.60,76.00,74356
23-Oct-25,75.36,76.86,75.36,75.53,16685
22-Oct-25,76.00,76.10,75.22,75.36,71428
21-Oct-25,75.70,76.65,75.26,76.00,63403
20-Oct-25,75.12,75.58,75.11,75.29,22364
17-Oct-25,75.08,75.70,75.08,75.08,46509
16-Oct-25,77.28,77.28,75.10,75.35,33647
15-Oct-25,75.74,78.50,75.05,75.05,61712
14-Oct-25,75.73,75.74,75.02,75.74,55038
13-Oct-25,75.05,75.58,71.26,75.06,280019
10-Oct-25,75.10,75.70,75.02,75.05,64342
09-Oct-25,75.57,75.57,75.10,75.10,12177
08-Oct-25,75.54,75.54,75.01,75.01,24848

*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