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
21/01/2025	0,16%	0,11	67,99	67,88	67,88	68,54	24K	60
20/01/2025	-0,18%	-0,12	67,88	68,00	67,85	68,83	65K	96
17/01/2025	0,19%	0,13	68,00	68,67	67,91	68,67	51K	151
16/01/2025	-0,19%	-0,13	67,87	68,01	67,87	68,67	70K	287
15/01/2025	0,44%	0,30	68,00	68,82	67,89	68,82	42K	78
14/01/2025	-0,81%	-0,55	67,70	68,26	67,68	68,70	79K	148
13/01/2025	0,60%	0,41	68,25	67,85	67,02	68,74	41K	103

10/01/2025	0,73%	0,49	67,84	67,96	67,35	67,96	74K	53
09/01/2025	-0,69%	-0,47	67,35	68,39	67,35	68,39	15K	91
08/01/2025	2,49%	1,65	67,82	68,99	66,36	68,99	138K	203
07/01/2025	-4,46%	-3,09	66,17	69,25	66,17	70,00	100K	164
06/01/2025	1,09%	0,75	69,26	69,20	69,20	70,00	19K	47
03/01/2025	0,18%	0,12	68,51	68,32	68,32	69,70	51K	76
02/01/2025	0,26%	0,18	68,39	67,20	67,09	69,96	45K	51
30/12/2024	1,82%	1,22	68,21	68,00	67,80	68,62	111K	145
27/12/2024	0,57%	0,38	66,99	66,61	66,30	67,70	94K	70
26/12/2024	2,94%	1,90	66,61	64,76	64,76	67,97	85K	74
23/12/2024	-1,95%	-1,29	64,71	66,02	64,29	66,97	210K	175
20/12/2024	0,08%	0,05	66,00	65,95	65,94	67,56	95K	106
19/12/2024	-0,08%	-0,05	65,95	68,10	65,95	68,10	46K	54
18/12/2024	-0,29%	-0,19	66,00	66,19	66,00	68,86	84K	75
17/12/2024	-3,74%	-2,57	66,19	68,85	66,02	70,88	160K	1.828
16/12/2024	-0,88%	-0,61	68,76	69,47	67,12	71,48	60K	150
13/12/2024	2,03%	1,38	69,37	69,99	67,00	70,00	120K	180
12/12/2024	-2,33%	-1,62	67,99	69,62	67,90	70,37	105K	114
11/12/2024	-1,90%	-1,35	69,61	71,00	69,53	71,99	33K	57
10/12/2024	1,23%	0,86	70,96	70,15	70,15	72,89	36K	94
09/12/2024	-1,50%	-1,07	70,10	71,17	70,06	73,52	67K	92
06/12/2024	1,67%	1,17	71,17	70,00	69,59	73,72	21K	48
05/12/2024	-2,85%	-2,05	70,00	74,68	69,24	74,68	67K	53
04/12/2024	-2,24%	-1,65	72,05	73,70	72,01	74,05	48K	82
03/12/2024	0,96%	0,70	73,70	74,96	73,00	74,96	361K	81
02/12/2024	-2,68%	-2,01	73,00	75,00	73,00	75,00	60K	381
29/11/2024	-0,54%	-0,41	75,01	75,42	74,90	75,91	66K	226
28/11/2024	0,15%	0,11	75,42	75,31	75,31	75,74	28K	48
27/11/2024	-0,71%	-0,54	75,31	76,00	75,31	76,05	76K	60
26/11/2024	2,50%	1,85	75,85	74,02	74,02	76,09	90K	101
25/11/2024	1,36%	0,99	74,00	74,00	74,00	77,01	148K	1.270
22/11/2024	0,01%	0,01	73,01	73,52	73,00	73,53	99K	1.042
21/11/2024	-0,73%	-0,54	73,00	73,54	73,00	73,98	165K	1.094
19/11/2024	-1,02%	-0,76	73,54	73,86	73,23	75,49	106K	1.094
18/11/2024	0,27%	0,20	74,30	74,10	73,83	77,10	100K	699
14/11/2024	0,80%	0,59	74,10	73,01	73,01	74,22	33K	78
13/11/2024	-1,33%	-0,99	73,51	74,51	73,50	74,51	132K	117
12/11/2024	-0,11%	-0,08	74,50	74,58	74,04	74,97	48K	61
11/11/2024	-0,89%	-0,67	74,58	75,29	73,80	75,29	85K	80
08/11/2024	0,43%	0,32	75,25	74,42	74,42	75,30	33K	51
07/11/2024	-0,60%	-0,45	74,93	75,38	74,93	75,39	115K	75
06/11/2024	-0,67%	-0,51	75,38	75,85	73,55	75,85	124K	69
05/11/2024	1,00%	0,75	75,89	75,14	75,14	75,95	82K	59
04/11/2024	0,19%	0,14	75,14	76,06	74,95	76,06	130K	77
01/11/2024	-1,77%	-1,35	75,00	77,14	73,02	77,14	97K	99
31/10/2024	-2,66%	-2,09	76,35	78,41	75,72	78,41	43K	90
30/10/2024	3,99%	3,01	78,44	75,44	75,40	78,50	78K	66
29/10/2024	0,01%	0,01	75,43	75,45	75,32	75,69	145K	81
28/10/2024	-0,54%	-0,41	75,42	75,83	75,31	75,83	104K	80
25/10/2024	-1,12%	-0,86	75,83	76,69	75,45	76,69	57K	90
24/10/2024	-1,30%	-1,01	76,69	77,70	76,00	77,70	36K	63
23/10/2024	-1,20%	-0,94	77,70	78,64	77,66	78,64	31K	74
22/10/2024	0,18%	0,14	78,64	78,50	78,37	78,94	40K	34
21/10/2024	-0,78%	-0,62	78,50	79,12	78,50	79,29	22K	49
18/10/2024	-0,23%	-0,18	79,12	79,34	78,48	79,75	109K	97
17/10/2024	0,33%	0,26	79,30	79,10	79,10	79,49	97K	62
16/10/2024	-0,58%	-0,46	79,04	79,51	79,00	79,54	34K	56
15/10/2024	-0,62%	-0,50	79,50	80,00	75,24	80,03	155K	361
14/10/2024	1,19%	0,94	80,00	79,06	78,99	80,05	106K	418
11/10/2024	0,46%	0,36	79,06	79,91	79,00	79,93	29K	50
10/10/2024	-0,37%	-0,29	78,70	78,99	77,77	79,02	208K	80
09/10/2024	-0,34%	-0,27	78,99	79,27	78,00	79,40	101K	130
08/10/2024	1,52%	1,19	79,26	78,10	78,10	79,98	48K	96
07/10/2024	-2,60%	-2,08	78,07	80,90	78,07	80,93	261K	150
04/10/2024	-1,55%	-1,26	80,15	81,41	79,50	81,41	102K	101
03/10/2024	1,37%	1,10	81,41	81,59	80,00	81,59	107K	115
02/10/2024	-1,46%	-1,19	80,31	81,49	80,00	81,60	209K	132
01/10/2024	-2,34%	-1,95	81,50	82,35	81,02	82,35	95K	50
30/09/2024	0,80%	0,66	83,45	82,75	81,76	84,30	200K	102
27/09/2024	2,21%	1,79	82,79	81,78	81,02	84,30	182K	135
26/09/2024	-0,01%	-0,01	81,00	81,94	80,00	82,01	143K	144
25/09/2024	-1,09%	-0,89	81,01	82,00	81,01	82,43	25K	73
24/09/2024	0,49%	0,40	81,90	81,50	81,40	82,32	93K	77
23/09/2024	-0,60%	-0,49	81,50	81,98	81,50	83,96	69K	98
20/09/2024	-0,44%	-0,36	81,99	82,50	81,85	83,37	74K	126
19/09/2024	-1,38%	-1,15	82,35	84,30	82,01	84,49	148K	127
18/09/2024	2,59%	2,11	83,50	83,70	82,75	83,70	146K	120
17/09/2024	-2,66%	-2,22	81,39	83,80	81,39	84,46	234K	151
16/09/2024	0,77%	0,64	83,61	83,00	82,97	84,49	168K	123
13/09/2024	1,92%	1,56	82,97	81,53	81,45	82,98	172K	168
12/09/2024	-0,06%	-0,05	81,41	81,93	81,40	81,93	46K	63
11/09/2024	-0,04%	-0,03	81,46	81,52	81,45	82,45	112K	101
10/09/2024	0,14%	0,11	81,49	81,77	81,38	81,94	18K	39
09/09/2024	0,21%	0,17	81,38	81,36	81,01	81,70	28K	78
06/09/2024	0,81%	0,65	81,21	80,93	80,65	81,70	94K	114
05/09/2024	0,05%	0,04	80,56	81,79	80,36	81,80	77K	306
04/09/2024	-0,33%	-0,27	80,52	82,00	80,49	82,00	260K	1.116
03/09/2024	-0,23%	-0,19	80,79	80,97	80,00	82,00	229K	493
02/09/2024	1,34%	1,07	80,98	81,06	79,00	81,06	197K	154
30/08/2024	-0,22%	-0,18	79,91	80,97	78,90	82,37	1M	2.140
29/08/2024	-3,60%	-2,99	80,09	83,22	80,03	83,70	1M	2.825
28/08/2024	1,12%	0,92	83,08	82,16	82,16	83,25	75K	89
27/08/2024	-0,41%	-0,34	82,16	82,99	82,08	84,00	512K	1.642
26/08/2024	-1,02%	-0,85	82,50	83,36	82,50	84,97	263K	2.473
23/08/2024	-0,13%	-0,11	83,35	83,82	83,01	84,50	283K	2.801
22/08/2024	-0,42%	-0,35	83,46	84,00	83,00	84,00	480K	2.272
21/08/2024	-0,10%	-0,08	83,81	83,89	83,69	84,54	240K	2.470
20/08/2024	0,33%	0,28	83,89	84,10	83,80	84,54	203K	1.872
19/08/2024	-0,90%	-0,76	83,61	84,37	83,33	84,68	432K	2.147
16/08/2024	-2,44%	-2,11	84,37	86,48	84,10	86,99	549K	2.681
15/08/2024	1,15%	0,98	86,48	87,98	85,00	87,98	206K	1.732
14/08/2024	-0,59%	-0,51	85,50	86,45	85,50	87,10	79K	70
13/08/2024	0,89%	0,76	86,01	85,25	85,05	86,39	45K	59
12/08/2024	0,31%	0,26	85,25	85,00	84,40	85,25	59K	51
09/08/2024	1,11%	0,93	84,99	84,08	84,06	85,00	39K	49
08/08/2024	0,19%	0,16	84,06	85,19	83,93	85,19	28K	47
07/08/2024	-0,46%	-0,39	83,90	84,51	83,90	84,51	120K	348
06/08/2024	0,83%	0,69	84,29	86,42	83,80	86,42	33K	64
05/08/2024	-0,11%	-0,09	83,60	84,10	83,60	84,49	111K	75
02/08/2024	0,59%	0,49	83,69	82,81	82,78	86,45	52K	62
01/08/2024	-1,54%	-1,30	83,20	87,98	82,00	87,98	73K	85
31/07/2024	0,60%	0,50	84,50	84,00	83,90	85,50	91K	59
30/07/2024	0,13%	0,11	84,00	83,96	83,95	84,38	128K	79
29/07/2024	0,68%	0,57	83,89	83,56	83,41	83,89	47K	48
26/07/2024	-0,33%	-0,28	83,32	83,01	82,74	84,00	151K	77
25/07/2024	-0,24%	-0,20	83,60	83,80	83,60	84,40	137K	265
24/07/2024	-0,14%	-0,12	83,80	83,99	83,75	84,39	92K	127
23/07/2024	0,58%	0,48	83,92	84,10	79,45	84,10	111K	149
22/07/2024	0,05%	0,04	83,44	83,40	83,40	84,00	46K	80
19/07/2024	-0,29%	-0,24	83,40	83,99	83,23	84,50	115K	38
18/07/2024	1,26%	1,04	83,64	82,63	82,60	83,64	93K	81
17/07/2024	1,96%	1,59	82,60	81,58	81,35	83,28	49K	82
16/07/2024	0,14%	0,11	81,01	80,90	80,90	83,50	107K	109
15/07/2024	0,00%	0,00	80,90	80,90	80,77	80,90	100K	69
12/07/2024	0,30%	0,24	80,90	80,89	80,50	80,90	178K	125
11/07/2024	-0,30%	-0,24	80,66	80,68	80,61	80,90	66K	67
10/07/2024	-	-	80,90	80,90	80,68	80,90	38K	39

Date,Open,High,Low,Close,Volume
21-Jan-25,67.88,68.54,67.88,67.99,23951
20-Jan-25,68.00,68.83,67.85,67.88,65220
17-Jan-25,68.67,68.67,67.91,68.00,50857
16-Jan-25,68.01,68.67,67.87,67.87,69878
15-Jan-25,68.82,68.82,67.89,68.00,41971
14-Jan-25,68.26,68.70,67.68,67.70,79015
13-Jan-25,67.85,68.74,67.02,68.25,41208
10-Jan-25,67.96,67.96,67.35,67.84,73828
09-Jan-25,68.39,68.39,67.35,67.35,15424
08-Jan-25,68.99,68.99,66.36,67.82,137679
07-Jan-25,69.25,70.00,66.17,66.17,100349
06-Jan-25,69.20,70.00,69.20,69.26,19336
03-Jan-25,68.32,69.70,68.32,68.51,50992
02-Jan-25,67.20,69.96,67.09,68.39,45304
30-Dec-24,68.00,68.62,67.80,68.21,110613
27-Dec-24,66.61,67.70,66.30,66.99,94175
26-Dec-24,64.76,67.97,64.76,66.61,84953
23-Dec-24,66.02,66.97,64.29,64.71,210013
20-Dec-24,65.95,67.56,65.94,66.00,95147
19-Dec-24,68.10,68.10,65.95,65.95,46290
18-Dec-24,66.19,68.86,66.00,66.00,84185
17-Dec-24,68.85,70.88,66.02,66.19,160004
16-Dec-24,69.47,71.48,67.12,68.76,60346
13-Dec-24,69.99,70.00,67.00,69.37,120330
12-Dec-24,69.62,70.37,67.90,67.99,104958
11-Dec-24,71.00,71.99,69.53,69.61,33415
10-Dec-24,70.15,72.89,70.15,70.96,35888
09-Dec-24,71.17,73.52,70.06,70.10,66576
06-Dec-24,70.00,73.72,69.59,71.17,21275
05-Dec-24,74.68,74.68,69.24,70.00,67409
04-Dec-24,73.70,74.05,72.01,72.05,48493
03-Dec-24,74.96,74.96,73.00,73.70,361357
02-Dec-24,75.00,75.00,73.00,73.00,59644
29-Nov-24,75.42,75.91,74.90,75.01,65820
28-Nov-24,75.31,75.74,75.31,75.42,27631
27-Nov-24,76.00,76.05,75.31,75.31,75934
26-Nov-24,74.02,76.09,74.02,75.85,90132
25-Nov-24,74.00,77.01,74.00,74.00,148129
22-Nov-24,73.52,73.53,73.00,73.01,98949
21-Nov-24,73.54,73.98,73.00,73.00,165097
19-Nov-24,73.86,75.49,73.23,73.54,105633
18-Nov-24,74.10,77.10,73.83,74.30,99565
14-Nov-24,73.01,74.22,73.01,74.10,32842
13-Nov-24,74.51,74.51,73.50,73.51,132299
12-Nov-24,74.58,74.97,74.04,74.50,47935
11-Nov-24,75.29,75.29,73.80,74.58,84685
08-Nov-24,74.42,75.30,74.42,75.25,32688
07-Nov-24,75.38,75.39,74.93,74.93,115202
06-Nov-24,75.85,75.85,73.55,75.38,123756
05-Nov-24,75.14,75.95,75.14,75.89,82322
04-Nov-24,76.06,76.06,74.95,75.14,129626
01-Nov-24,77.14,77.14,73.02,75.00,96531
31-Oct-24,78.41,78.41,75.72,76.35,42947
30-Oct-24,75.44,78.50,75.40,78.44,77555
29-Oct-24,75.45,75.69,75.32,75.43,144589
28-Oct-24,75.83,75.83,75.31,75.42,103768
25-Oct-24,76.69,76.69,75.45,75.83,56882
24-Oct-24,77.70,77.70,76.00,76.69,36280
23-Oct-24,78.64,78.64,77.66,77.70,30570
22-Oct-24,78.50,78.94,78.37,78.64,40164
21-Oct-24,79.12,79.29,78.50,78.50,22327
18-Oct-24,79.34,79.75,78.48,79.12,108972
17-Oct-24,79.10,79.49,79.10,79.30,96805
16-Oct-24,79.51,79.54,79.00,79.04,33523
15-Oct-24,80.00,80.03,75.24,79.50,154534
14-Oct-24,79.06,80.05,78.99,80.00,106011
11-Oct-24,79.91,79.93,79.00,79.06,28743
10-Oct-24,78.99,79.02,77.77,78.70,207711
09-Oct-24,79.27,79.40,78.00,78.99,101367
08-Oct-24,78.10,79.98,78.10,79.26,48447
07-Oct-24,80.90,80.93,78.07,78.07,261115
04-Oct-24,81.41,81.41,79.50,80.15,101999
03-Oct-24,81.59,81.59,80.00,81.41,107076
02-Oct-24,81.49,81.60,80.00,80.31,209391
01-Oct-24,82.35,82.35,81.02,81.50,94501
30-Sep-24,82.75,84.30,81.76,83.45,199945
27-Sep-24,81.78,84.30,81.02,82.79,182153
26-Sep-24,81.94,82.01,80.00,81.00,143309
25-Sep-24,82.00,82.43,81.01,81.01,24538
24-Sep-24,81.50,82.32,81.40,81.90,93190
23-Sep-24,81.98,83.96,81.50,81.50,69440
20-Sep-24,82.50,83.37,81.85,81.99,74067
19-Sep-24,84.30,84.49,82.01,82.35,147819
18-Sep-24,83.70,83.70,82.75,83.50,146156
17-Sep-24,83.80,84.46,81.39,81.39,234053
16-Sep-24,83.00,84.49,82.97,83.61,167894
13-Sep-24,81.53,82.98,81.45,82.97,171788
12-Sep-24,81.93,81.93,81.40,81.41,46036
11-Sep-24,81.52,82.45,81.45,81.46,112022
10-Sep-24,81.77,81.94,81.38,81.49,18475
09-Sep-24,81.36,81.70,81.01,81.38,28059
06-Sep-24,80.93,81.70,80.65,81.21,94470
05-Sep-24,81.79,81.80,80.36,80.56,76832
04-Sep-24,82.00,82.00,80.49,80.52,259693
03-Sep-24,80.97,82.00,80.00,80.79,229421
02-Sep-24,81.06,81.06,79.00,80.98,197349
30-Aug-24,80.97,82.37,78.90,79.91,1055320
29-Aug-24,83.22,83.70,80.03,80.09,1091465
28-Aug-24,82.16,83.25,82.16,83.08,75482
27-Aug-24,82.99,84.00,82.08,82.16,511823
26-Aug-24,83.36,84.97,82.50,82.50,262909
23-Aug-24,83.82,84.50,83.01,83.35,282692
22-Aug-24,84.00,84.00,83.00,83.46,480403
21-Aug-24,83.89,84.54,83.69,83.81,239525
20-Aug-24,84.10,84.54,83.80,83.89,203212
19-Aug-24,84.37,84.68,83.33,83.61,431774
16-Aug-24,86.48,86.99,84.10,84.37,548752
15-Aug-24,87.98,87.98,85.00,86.48,205968
14-Aug-24,86.45,87.10,85.50,85.50,79219
13-Aug-24,85.25,86.39,85.05,86.01,45481
12-Aug-24,85.00,85.25,84.40,85.25,58830
09-Aug-24,84.08,85.00,84.06,84.99,38801
08-Aug-24,85.19,85.19,83.93,84.06,27567
07-Aug-24,84.51,84.51,83.90,83.90,119784
06-Aug-24,86.42,86.42,83.80,84.29,33064
05-Aug-24,84.10,84.49,83.60,83.60,111297
02-Aug-24,82.81,86.45,82.78,83.69,52059
01-Aug-24,87.98,87.98,82.00,83.20,73188
31-Jul-24,84.00,85.50,83.90,84.50,91446
30-Jul-24,83.96,84.38,83.95,84.00,128285
29-Jul-24,83.56,83.89,83.41,83.89,46754
26-Jul-24,83.01,84.00,82.74,83.32,151461
25-Jul-24,83.80,84.40,83.60,83.60,137016
24-Jul-24,83.99,84.39,83.75,83.80,92167
23-Jul-24,84.10,84.10,79.45,83.92,110622
22-Jul-24,83.40,84.00,83.40,83.44,46344
19-Jul-24,83.99,84.50,83.23,83.40,115165
18-Jul-24,82.63,83.64,82.60,83.64,93383
17-Jul-24,81.58,83.28,81.35,82.60,49362
16-Jul-24,80.90,83.50,80.90,81.01,106937
15-Jul-24,80.90,80.90,80.77,80.90,100143
12-Jul-24,80.89,80.90,80.50,80.90,177773
11-Jul-24,80.68,80.90,80.61,80.66,65725
10-Jul-24,80.90,80.90,80.68,80.90,37917

*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