Cotação atual, histórico e gráfico do papel: LSXM35

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 LSXM35:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/06/2022	-3,24%	-2,51	75,00	75,00	75,00	75,00	375	1
05/05/2022	-0,81%	-0,63	77,51	74,88	74,88	77,51	1K	2
03/05/2022	-0,74%	-0,58	78,14	78,17	78,14	78,17	156	2
02/05/2022	27,07%	16,77	78,72	78,40	78,17	78,72	1K	4
15/07/2021	1,51%	0,92	61,95	61,51	61,51	61,95	247K	2
14/07/2021	-1,44%	-0,89	61,03	60,93	60,93	61,03	244K	2
13/07/2021	-1,05%	-0,66	61,92	62,32	61,92	62,32	248K	2

12/07/2021	-1,79%	-1,14	62,58	63,71	62,58	63,71	253K	2
08/07/2021	-2,30%	-1,50	63,72	64,04	63,72	64,04	256K	2
07/07/2021	3,51%	2,21	65,22	64,54	64,54	65,22	260K	2
02/07/2021	3,98%	2,41	63,01	62,53	62,53	63,01	251K	2
30/06/2021	1,27%	0,76	60,60	60,72	60,60	60,72	158K	2
25/06/2021	2,92%	1,70	59,84	59,84	59,84	59,84	156K	2
14/06/2021	0,00%	0,00	58,14	58,14	58,14	58,14	290	1
18/05/2021	-0,10%	-0,06	58,14	58,14	58,14	58,14	58	1
17/05/2021	0,00%	0,00	58,20	58,20	58,20	58,20	58	1
07/05/2021	-9,32%	-5,98	58,20	59,96	58,20	60,02	160K	5
23/04/2021	3,43%	2,13	64,18	62,06	62,06	64,18	378	4
30/03/2021	-0,32%	-0,20	62,05	62,05	62,05	62,05	124	1
26/03/2021	1,63%	1,00	62,25	61,34	60,90	62,30	2M	19
25/03/2021	0,49%	0,30	61,25	61,25	61,25	61,25	80K	1
24/03/2021	-6,83%	-4,47	60,95	60,95	60,95	60,95	79K	1
12/03/2021	-1,68%	-1,12	65,42	65,42	65,42	65,42	65	1
09/03/2021	8,34%	5,12	66,54	66,54	66,54	66,54	66	1
19/02/2021	0,36%	0,22	61,42	61,52	61,42	61,52	245	2
09/02/2021	11,17%	6,15	61,20	61,20	61,20	61,20	159K	2
27/01/2021	-0,90%	-0,50	55,05	54,64	54,64	55,05	143K	2
20/01/2021	3,35%	1,80	55,55	55,55	55,55	55,55	55	1
19/01/2021	2,03%	1,07	53,75	52,65	52,54	53,75	181K	5
15/01/2021	-0,13%	-0,07	52,68	52,09	52,09	52,68	136K	2
13/01/2021	-5,42%	-3,02	52,75	53,10	52,75	53,13	146K	6
11/01/2021	-1,01%	-0,57	55,77	56,14	55,77	56,14	45K	2
08/01/2021	-0,46%	-0,26	56,34	56,47	56,34	56,47	45K	2
07/01/2021	2,72%	1,50	56,60	54,46	54,45	56,60	427K	10
06/01/2021	1,75%	0,95	55,10	54,03	54,03	55,10	146K	4
05/01/2021	-3,22%	-1,80	54,15	53,89	53,86	54,15	421K	6
30/12/2020	-	-	55,95	56,54	55,95	56,54	45K	3

Date,Open,High,Low,Close,Volume
01-Jun-22,75.00,75.00,75.00,75.00,375
05-May-22,74.88,77.51,74.88,77.51,1368
03-May-22,78.17,78.17,78.14,78.14,156
02-May-22,78.40,78.72,78.17,78.72,1017
15-Jul-21,61.51,61.95,61.51,61.95,246920
14-Jul-21,60.93,61.03,60.93,61.03,243920
13-Jul-21,62.32,62.32,61.92,61.92,248480
12-Jul-21,63.71,63.71,62.58,62.58,252580
08-Jul-21,64.04,64.04,63.72,63.72,255520
07-Jul-21,64.54,65.22,64.54,65.22,259520
02-Jul-21,62.53,63.01,62.53,63.01,251080
30-Jun-21,60.72,60.72,60.60,60.60,157716
25-Jun-21,59.84,59.84,59.84,59.84,155584
14-Jun-21,58.14,58.14,58.14,58.14,290
18-May-21,58.14,58.14,58.14,58.14,58
17-May-21,58.20,58.20,58.20,58.20,58
07-May-21,59.96,60.02,58.20,58.20,159610
23-Apr-21,62.06,64.18,62.06,64.18,378
30-Mar-21,62.05,62.05,62.05,62.05,124
26-Mar-21,61.34,62.30,60.90,62.25,1684813
25-Mar-21,61.25,61.25,61.25,61.25,79625
24-Mar-21,60.95,60.95,60.95,60.95,79235
12-Mar-21,65.42,65.42,65.42,65.42,65
09-Mar-21,66.54,66.54,66.54,66.54,66
19-Feb-21,61.52,61.52,61.42,61.42,245
09-Feb-21,61.20,61.20,61.20,61.20,159120
27-Jan-21,54.64,55.05,54.64,55.05,142597
20-Jan-21,55.55,55.55,55.55,55.55,55
19-Jan-21,52.65,53.75,52.54,53.75,180790
15-Jan-21,52.09,52.68,52.09,52.68,136201
13-Jan-21,53.10,53.13,52.75,52.75,146165
11-Jan-21,56.14,56.14,55.77,55.77,44764
08-Jan-21,56.47,56.47,56.34,56.34,45124
07-Jan-21,54.46,56.60,54.45,56.60,427155
06-Jan-21,54.03,55.10,54.03,55.10,146120
05-Jan-21,53.89,54.15,53.86,54.15,421278
30-Dec-20,56.54,56.54,55.95,55.95,45052

*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: LSXM35