Cotação atual, histórico e gráfico do papel: LASC11

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 LASC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,00%	0,00	104,15	104,15	103,85	104,15	51M	32
28/11/2023	0,01%	0,01	104,15	104,13	104,13	104,15	21M	14
27/11/2023	-0,01%	-0,01	104,14	104,01	104,01	104,15	5M	10
24/11/2023	0,00%	0,00	104,15	103,28	103,00	104,15	21K	37
23/11/2023	0,00%	0,00	104,15	104,15	103,49	104,15	10K	5
22/11/2023	0,00%	0,00	104,15	104,14	103,88	104,15	12K	18
21/11/2023	0,14%	0,15	104,15	103,98	103,95	104,15	138K	92
20/11/2023	0,00%	0,00	104,00	104,00	103,99	104,00	1K	3
17/11/2023	0,00%	0,00	104,00	104,00	102,72	104,00	14K	19
16/11/2023	0,00%	0,00	104,00	104,00	103,00	104,00	7K	17
14/11/2023	0,00%	0,00	104,00	103,00	102,25	104,00	17K	14

13/11/2023	-0,85%	-0,89	104,00	104,88	100,05	104,88	2M	72
10/11/2023	2,68%	2,74	104,89	102,15	101,85	105,00	31M	243
09/11/2023	0,03%	0,03	102,15	102,12	102,12	102,15	161K	181
08/11/2023	-1,80%	-1,87	102,12	102,07	99,50	103,99	213K	215
07/11/2023	0,00%	0,00	103,99	103,99	102,00	103,99	15M	7
06/11/2023	0,01%	0,01	103,99	103,98	100,00	104,00	2M	14
03/11/2023	0,00%	0,00	103,98	102,80	100,37	103,99	15M	7
01/11/2023	2,44%	2,48	103,98	103,99	103,98	103,99	311	3
31/10/2023	0,01%	0,01	101,50	101,02	101,01	101,50	24K	8
30/10/2023	0,00%	0,00	101,49	101,48	101,31	101,49	608	6
27/10/2023	0,01%	0,01	101,49	101,49	101,26	101,49	2K	7
26/10/2023	-0,01%	-0,01	101,48	101,49	101,48	101,49	3M	2
25/10/2023	0,00%	0,00	101,49	101,49	101,49	101,49	2K	2
24/10/2023	0,00%	0,00	101,49	101,49	101,48	101,49	3M	4
23/10/2023	0,00%	0,00	101,49	101,49	100,99	101,49	773K	10
20/10/2023	0,19%	0,19	101,49	101,49	101,49	101,49	101	1
19/10/2023	-0,20%	-0,20	101,30	101,99	101,00	102,00	38K	28
18/10/2023	0,00%	0,00	101,50	101,50	101,50	101,50	31M	3
17/10/2023	0,01%	0,01	101,50	101,49	100,75	101,50	5K	8
16/10/2023	0,06%	0,06	101,49	100,01	100,01	101,49	15K	10
13/10/2023	-0,07%	-0,07	101,43	101,50	99,61	101,50	31M	18
11/10/2023	0,03%	0,03	101,50	101,48	101,48	101,50	5K	5
10/10/2023	0,00%	0,00	101,47	100,76	100,76	101,47	3M	3
09/10/2023	-0,02%	-0,02	101,47	101,48	100,46	101,48	605	4
06/10/2023	-0,01%	-0,01	101,49	99,12	99,12	101,49	807	5
05/10/2023	0,00%	0,00	101,50	101,50	101,50	101,50	609	2
04/10/2023	0,00%	0,00	101,50	101,50	100,48	101,50	23K	7
03/10/2023	0,00%	0,00	101,50	101,50	101,19	101,50	16K	5
02/10/2023	-0,48%	-0,49	101,50	102,00	101,50	102,00	3K	7
29/09/2023	0,00%	0,00	101,99	101,99	101,99	101,99	3M	2
28/09/2023	0,00%	0,00	101,99	101,99	101,99	101,99	6M	3
27/09/2023	-0,30%	-0,31	101,99	101,99	101,00	102,00	8M	6
25/09/2023	0,12%	0,12	102,30	101,60	101,50	102,30	12K	12
22/09/2023	-2,69%	-2,82	102,18	102,30	101,52	102,30	6M	13
21/09/2023	0,00%	0,00	105,00	105,00	105,00	105,00	735	3
20/09/2023	2,40%	2,46	105,00	102,55	102,55	105,00	6K	17
19/09/2023	-0,01%	-0,01	102,54	102,54	102,54	102,54	102	1
18/09/2023	0,04%	0,04	102,55	102,51	101,59	102,55	9K	12
15/09/2023	0,01%	0,01	102,51	102,49	102,49	102,51	615	3
13/09/2023	0,00%	0,00	102,50	102,48	102,48	102,50	614	2
12/09/2023	0,00%	0,00	102,50	105,00	102,50	105,00	100K	20
11/09/2023	0,01%	0,01	102,50	102,50	102,50	102,50	250K	3
08/09/2023	-0,87%	-0,90	102,49	103,39	102,00	103,39	19K	12
06/09/2023	0,98%	1,00	103,39	103,08	103,08	103,62	2M	3
05/09/2023	-0,11%	-0,11	102,39	102,41	102,39	102,41	6M	12
04/09/2023	0,00%	0,00	102,50	102,50	102,49	102,50	1M	4
01/09/2023	-1,01%	-1,05	102,50	102,25	97,04	102,50	6K	13
31/08/2023	-0,23%	-0,24	103,55	102,19	102,19	103,55	410	4
30/08/2023	-0,68%	-0,71	103,79	102,19	101,79	103,80	937K	7
29/08/2023	1,06%	1,10	104,50	104,99	104,50	104,99	3K	5
25/08/2023	-1,51%	-1,58	103,40	101,94	101,94	103,40	410	4
24/08/2023	2,63%	2,69	104,98	104,98	104,98	105,00	32K	6
23/08/2023	0,01%	0,01	102,29	102,28	102,03	102,29	510	4
22/08/2023	0,36%	0,37	102,28	104,98	101,48	104,98	3K	6
21/08/2023	0,01%	0,01	101,91	100,73	100,73	101,91	4K	11
18/08/2023	0,39%	0,40	101,90	101,90	101,90	101,90	2K	5
17/08/2023	0,32%	0,32	101,50	102,48	100,63	104,99	3K	11
16/08/2023	0,00%	0,00	101,18	101,18	101,18	101,18	202	2
15/08/2023	-0,61%	-0,62	101,18	101,01	101,01	101,18	11K	3
14/08/2023	-0,10%	-0,10	101,80	101,18	100,90	101,80	3M	17
11/08/2023	0,00%	0,00	101,90	101,90	101,90	101,90	3M	2
10/08/2023	0,72%	0,73	101,90	101,17	101,17	101,90	5K	5
09/08/2023	-0,01%	-0,01	101,17	100,79	100,69	101,18	16K	15
08/08/2023	0,00%	0,00	101,18	101,18	101,18	101,18	809	3
07/08/2023	0,00%	0,00	101,18	100,95	100,65	101,18	2K	9
04/08/2023	0,00%	0,00	101,18	101,18	101,01	101,18	5K	9
03/08/2023	-0,45%	-0,46	101,18	101,18	100,05	101,18	9K	13
02/08/2023	0,45%	0,46	101,64	101,18	100,01	101,64	19K	10
01/08/2023	0,06%	0,06	101,18	101,18	100,00	101,18	24K	6
31/07/2023	-0,06%	-0,06	101,12	101,18	101,12	101,18	7K	13
28/07/2023	-0,01%	-0,01	101,18	101,18	100,50	101,19	3M	7
27/07/2023	0,00%	0,00	101,19	101,19	101,18	101,19	12M	9
26/07/2023	-0,01%	-0,01	101,19	100,51	100,51	101,20	3M	4
25/07/2023	0,00%	0,00	101,20	101,20	100,50	101,20	7K	10
24/07/2023	-0,10%	-0,10	101,20	101,30	100,42	101,30	3M	9
21/07/2023	-1,03%	-1,05	101,30	102,35	101,00	102,35	18K	16
20/07/2023	0,99%	1,00	102,35	101,35	101,20	102,35	38K	16
19/07/2023	0,00%	0,00	101,35	102,50	101,35	102,50	3K	10
18/07/2023	0,00%	0,00	101,35	101,36	101,30	101,36	30K	63
17/07/2023	-1,60%	-1,65	101,35	101,34	101,34	101,41	11K	22
14/07/2023	0,00%	0,00	103,00	103,00	103,00	103,00	309	1
13/07/2023	0,65%	0,67	103,00	106,99	103,00	106,99	2M	5
12/07/2023	-1,61%	-1,67	102,33	104,54	101,60	104,54	10K	7
11/07/2023	-0,30%	-0,31	104,00	104,31	104,00	104,31	3K	4
10/07/2023	-2,50%	-2,68	104,31	103,01	101,01	105,00	45K	7
07/07/2023	3,87%	3,99	106,99	106,99	106,99	106,99	213	1
06/07/2023	-0,94%	-0,98	103,00	104,98	100,98	106,00	35K	14
05/07/2023	0,00%	0,00	103,98	103,98	101,03	103,98	410	3
04/07/2023	2,70%	2,73	103,98	103,00	100,98	104,99	2K	6
28/06/2023	0,80%	0,80	101,25	101,92	101,24	101,92	1K	3
27/06/2023	-2,00%	-2,05	100,45	109,99	100,00	109,99	13M	17
26/06/2023	1,42%	1,44	102,50	102,00	101,00	104,50	20K	72
22/06/2023	0,00%	0,00	101,06	101,06	101,06	101,06	707	1
21/06/2023	0,50%	0,50	101,06	100,56	100,56	101,06	1K	5
20/06/2023	-0,82%	-0,83	100,56	101,37	99,08	102,97	79K	11
19/06/2023	0,02%	0,02	101,39	101,37	101,37	102,80	53K	3
16/06/2023	-0,14%	-0,14	101,37	101,37	101,37	101,37	2K	3
15/06/2023	-0,10%	-0,10	101,51	101,50	101,50	101,51	58K	3
14/06/2023	-0,37%	-0,38	101,61	99,46	99,46	101,61	52K	7
13/06/2023	1,02%	1,03	101,99	100,96	99,00	101,99	7K	12
12/06/2023	-0,04%	-0,04	100,96	99,21	99,21	100,97	3K	6
09/06/2023	0,00%	0,00	101,00	99,11	99,11	101,00	1K	5
06/06/2023	1,00%	1,00	101,00	100,00	100,00	101,00	801	3
05/06/2023	0,00%	0,00	100,00	100,50	100,00	100,50	500	4
02/06/2023	0,60%	0,60	100,00	99,40	99,40	101,10	71K	6
01/06/2023	-0,60%	-0,60	99,40	99,40	99,40	99,40	2K	2
31/05/2023	0,00%	0,00	100,00	101,78	100,00	101,78	2K	4
30/05/2023	0,00%	0,00	100,00	100,70	100,00	100,70	63K	7
29/05/2023	-0,09%	-0,09	100,00	100,09	99,99	100,09	55K	16
26/05/2023	0,00%	0,00	100,09	100,38	100,09	102,00	2K	10
25/05/2023	0,09%	0,09	100,09	100,38	100,09	100,38	1K	3
24/05/2023	-1,05%	-1,06	100,00	100,39	96,01	100,39	15K	18
23/05/2023	0,60%	0,60	101,06	99,98	99,98	101,06	10K	7
22/05/2023	-1,50%	-1,53	100,46	100,01	99,98	102,00	54K	17
19/05/2023	1,09%	1,10	101,99	101,99	101,99	101,99	101	1
18/05/2023	0,88%	0,88	100,89	102,00	100,89	102,00	1K	4
16/05/2023	0,00%	0,00	100,01	100,01	100,01	100,01	5K	6
15/05/2023	-3,78%	-3,93	100,01	100,68	100,01	103,00	1K	10
12/05/2023	-0,05%	-0,05	103,94	103,94	103,94	103,94	1K	2
11/05/2023	-0,01%	-0,01	103,99	103,99	103,99	103,99	207	2
10/05/2023	3,54%	3,56	104,00	102,98	102,98	104,00	1K	4
09/05/2023	0,00%	0,00	100,44	100,67	100,44	102,66	51K	7
08/05/2023	-	-	100,44	100,01	100,00	100,44	8K	8

Date,Open,High,Low,Close,Volume
29-Nov-23,104.15,104.15,103.85,104.15,50500340
28-Nov-23,104.13,104.15,104.13,104.15,20557866
27-Nov-23,104.01,104.15,104.01,104.14,4505612
24-Nov-23,103.28,104.15,103.00,104.15,20540
23-Nov-23,104.15,104.15,103.49,104.15,9997
22-Nov-23,104.14,104.15,103.88,104.15,11663
21-Nov-23,103.98,104.15,103.95,104.15,137624
20-Nov-23,104.00,104.00,103.99,104.00,1039
17-Nov-23,104.00,104.00,102.72,104.00,13600
16-Nov-23,104.00,104.00,103.00,104.00,7267
14-Nov-23,103.00,104.00,102.25,104.00,17396
13-Nov-23,104.88,104.88,100.05,104.00,2103206
10-Nov-23,102.15,105.00,101.85,104.89,31059714
09-Nov-23,102.12,102.15,102.12,102.15,161080
08-Nov-23,102.07,103.99,99.50,102.12,212592
07-Nov-23,103.99,103.99,102.00,103.99,14997119
06-Nov-23,103.98,104.00,100.00,103.99,1981363
03-Nov-23,102.80,103.99,100.37,103.98,15112739
01-Nov-23,103.99,103.99,103.98,103.98,311
31-Oct-23,101.02,101.50,101.01,101.50,23544
30-Oct-23,101.48,101.49,101.31,101.49,608
27-Oct-23,101.49,101.49,101.26,101.49,2434
26-Oct-23,101.49,101.49,101.48,101.48,2983613
25-Oct-23,101.49,101.49,101.49,101.49,2334
24-Oct-23,101.49,101.49,101.48,101.49,2985237
23-Oct-23,101.49,101.49,100.99,101.49,772730
20-Oct-23,101.49,101.49,101.49,101.49,101
19-Oct-23,101.99,102.00,101.00,101.30,37988
18-Oct-23,101.50,101.50,101.50,101.50,30789314
17-Oct-23,101.49,101.50,100.75,101.50,4762
16-Oct-23,100.01,101.49,100.01,101.49,15049
13-Oct-23,101.50,101.50,99.61,101.43,30523786
11-Oct-23,101.48,101.50,101.48,101.50,5379
10-Oct-23,100.76,101.47,100.76,101.47,2983430
09-Oct-23,101.48,101.48,100.46,101.47,605
06-Oct-23,99.12,101.49,99.12,101.49,807
05-Oct-23,101.50,101.50,101.50,101.50,609
04-Oct-23,101.50,101.50,100.48,101.50,22522
03-Oct-23,101.50,101.50,101.19,101.50,15732
02-Oct-23,102.00,102.00,101.50,101.50,2849
29-Sep-23,101.99,101.99,101.99,101.99,2754137
28-Sep-23,101.99,101.99,101.99,101.99,5507561
27-Sep-23,101.99,102.00,101.00,101.99,7612134
25-Sep-23,101.60,102.30,101.50,102.30,12084
22-Sep-23,102.30,102.30,101.52,102.18,5636146
21-Sep-23,105.00,105.00,105.00,105.00,735
20-Sep-23,102.55,105.00,102.55,105.00,5736
19-Sep-23,102.54,102.54,102.54,102.54,102
18-Sep-23,102.51,102.55,101.59,102.55,8544
15-Sep-23,102.49,102.51,102.49,102.51,615
13-Sep-23,102.48,102.50,102.48,102.50,614
12-Sep-23,105.00,105.00,102.50,102.50,99960
11-Sep-23,102.50,102.50,102.50,102.50,250407
08-Sep-23,103.39,103.39,102.00,102.49,19080
06-Sep-23,103.08,103.62,103.08,103.39,2378795
05-Sep-23,102.41,102.41,102.39,102.39,6033947
04-Sep-23,102.50,102.50,102.49,102.50,1175048
01-Sep-23,102.25,102.50,97.04,102.50,5574
31-Aug-23,102.19,103.55,102.19,103.55,410
30-Aug-23,102.19,103.80,101.79,103.79,937069
29-Aug-23,104.99,104.99,104.50,104.50,3139
25-Aug-23,101.94,103.40,101.94,103.40,410
24-Aug-23,104.98,105.00,104.98,104.98,31809
23-Aug-23,102.28,102.29,102.03,102.29,510
22-Aug-23,104.98,104.98,101.48,102.28,2610
21-Aug-23,100.73,101.91,100.73,101.91,3851
18-Aug-23,101.90,101.90,101.90,101.90,1834
17-Aug-23,102.48,104.99,100.63,101.50,3046
16-Aug-23,101.18,101.18,101.18,101.18,202
15-Aug-23,101.01,101.18,101.01,101.18,10522
14-Aug-23,101.18,101.80,100.90,101.80,2943649
11-Aug-23,101.90,101.90,101.90,101.90,2996165
10-Aug-23,101.17,101.90,101.17,101.90,4556
09-Aug-23,100.79,101.18,100.69,101.17,16121
08-Aug-23,101.18,101.18,101.18,101.18,809
07-Aug-23,100.95,101.18,100.65,101.18,2324
04-Aug-23,101.18,101.18,101.01,101.18,5058
03-Aug-23,101.18,101.18,100.05,101.18,9164
02-Aug-23,101.18,101.64,100.01,101.64,19178
01-Aug-23,101.18,101.18,100.00,101.18,23838
31-Jul-23,101.18,101.18,101.12,101.12,6662
28-Jul-23,101.18,101.19,100.50,101.18,2966894
27-Jul-23,101.19,101.19,101.18,101.19,11901095
26-Jul-23,100.51,101.20,100.51,101.19,2975891
25-Jul-23,101.20,101.20,100.50,101.20,6976
24-Jul-23,101.30,101.30,100.42,101.20,2504690
21-Jul-23,102.35,102.35,101.00,101.30,18206
20-Jul-23,101.35,102.35,101.20,102.35,38385
19-Jul-23,102.50,102.50,101.35,101.35,3349
18-Jul-23,101.36,101.36,101.30,101.35,30198
17-Jul-23,101.34,101.41,101.34,101.35,10947
14-Jul-23,103.00,103.00,103.00,103.00,309
13-Jul-23,106.99,106.99,103.00,103.00,2274657
12-Jul-23,104.54,104.54,101.60,102.33,10475
11-Jul-23,104.31,104.31,104.00,104.00,2710
10-Jul-23,103.01,105.00,101.01,104.31,45065
07-Jul-23,106.99,106.99,106.99,106.99,213
06-Jul-23,104.98,106.00,100.98,103.00,34597
05-Jul-23,103.98,103.98,101.03,103.98,410
04-Jul-23,103.00,104.99,100.98,103.98,1542
28-Jun-23,101.92,101.92,101.24,101.25,1015
27-Jun-23,109.99,109.99,100.00,100.45,12783278
26-Jun-23,102.00,104.50,101.00,102.50,20372
22-Jun-23,101.06,101.06,101.06,101.06,707
21-Jun-23,100.56,101.06,100.56,101.06,1108
20-Jun-23,101.37,102.97,99.08,100.56,79253
19-Jun-23,101.37,102.80,101.37,101.39,53040
16-Jun-23,101.37,101.37,101.37,101.37,1520
15-Jun-23,101.50,101.51,101.50,101.51,58463
14-Jun-23,99.46,101.61,99.46,101.61,51674
13-Jun-23,100.96,101.99,99.00,101.99,6744
12-Jun-23,99.21,100.97,99.21,100.96,3107
09-Jun-23,99.11,101.00,99.11,101.00,1305
06-Jun-23,100.00,101.00,100.00,101.00,801
05-Jun-23,100.50,100.50,100.00,100.00,500
02-Jun-23,99.40,101.10,99.40,100.00,71468
01-Jun-23,99.40,99.40,99.40,99.40,1789
31-May-23,101.78,101.78,100.00,100.00,2405
30-May-23,100.70,100.70,100.00,100.00,63117
29-May-23,100.09,100.09,99.99,100.00,55100
26-May-23,100.38,102.00,100.09,100.09,1517
25-May-23,100.38,100.38,100.09,100.09,1101
24-May-23,100.39,100.39,96.01,100.00,15185
23-May-23,99.98,101.06,99.98,101.06,9737
22-May-23,100.01,102.00,99.98,100.46,53815
19-May-23,101.99,101.99,101.99,101.99,101
18-May-23,102.00,102.00,100.89,100.89,1413
16-May-23,100.01,100.01,100.01,100.01,4800
15-May-23,100.68,103.00,100.01,100.01,1108
12-May-23,103.94,103.94,103.94,103.94,1039
11-May-23,103.99,103.99,103.99,103.99,207
10-May-23,102.98,104.00,102.98,104.00,1035
09-May-23,100.67,102.66,100.44,100.44,50625
08-May-23,100.01,100.44,100.00,100.44,8401

*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: LASC11