Cotação atual, histórico e gráfico do papel: LSPA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/04/2024 | 0,00% | 0,00 | 109,34 | 109,34 | 109,34 | 109,35 | 5K | 4 |
| 25/04/2024 | 1,24% | 1,34 | 109,34 | 109,34 | 109,34 | 109,34 | 2K | 1 |
| 24/04/2024 | -1,28% | -1,40 | 108,00 | 109,36 | 108,00 | 109,36 | 25K | 4 |
| 22/04/2024 | 0,00% | 0,00 | 109,40 | 109,40 | 109,40 | 109,40 | 328 | 1 |
| 19/04/2024 | 1,11% | 1,20 | 109,40 | 109,42 | 109,40 | 109,42 | 3K | 4 |
| 18/04/2024 | -1,11% | -1,22 | 108,20 | 108,40 | 108,20 | 108,40 | 324 | 2 |
| 17/04/2024 | 0,00% | 0,00 | 109,42 | 109,42 | 109,40 | 109,42 | 2K | 4 |
| 16/04/2024 | 3,23% | 3,42 | 109,42 | 109,42 | 109,42 | 109,42 | 109 | 1 |
| 15/04/2024 | -1,85% | -2,00 | 106,00 | 106,00 | 106,00 | 109,42 | 967 | 5 |
| 12/04/2024 | -1,30% | -1,42 | 108,00 | 108,00 | 108,00 | 108,00 | 108 | 1 |
| 11/04/2024 | 0,01% | 0,01 | 109,42 | 109,42 | 109,42 | 109,42 | 656 | 2 |
| 10/04/2024 | -0,02% | -0,02 | 109,41 | 109,41 | 109,41 | 109,41 | 109 | 1 |
| 09/04/2024 | 0,86% | 0,93 | 109,43 | 109,43 | 109,43 | 109,43 | 328 | 2 |
| 08/04/2024 | 0,00% | 0,00 | 108,50 | 108,50 | 108,50 | 109,44 | 1K | 4 |
| 05/04/2024 | -0,82% | -0,90 | 108,50 | 108,50 | 108,50 | 108,50 | 6K | 6 |
| 04/04/2024 | -0,04% | -0,04 | 109,40 | 109,40 | 109,40 | 109,40 | 656 | 2 |
| 03/04/2024 | 0,00% | 0,00 | 109,44 | 109,40 | 109,40 | 109,44 | 656 | 3 |
| 02/04/2024 | 0,06% | 0,07 | 109,44 | 109,49 | 109,44 | 109,49 | 2K | 7 |
| 01/04/2024 | -0,56% | -0,62 | 109,37 | 109,99 | 109,37 | 109,99 | 2K | 3 |
| 27/03/2024 | 1,84% | 1,99 | 109,99 | 109,99 | 109,99 | 109,99 | 109 | 1 |
| 25/03/2024 | 3,85% | 4,00 | 108,00 | 108,00 | 108,00 | 108,00 | 16K | 1 |
| 26/02/2024 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 21K | 2 |
| 19/02/2024 | -1,89% | -2,00 | 104,00 | 104,00 | 104,00 | 104,00 | 104 | 1 |
| 08/02/2024 | -1,84% | -1,99 | 106,00 | 106,00 | 106,00 | 106,00 | 530K | 1 |
| 30/01/2024 | -0,01% | -0,01 | 107,99 | 107,99 | 107,99 | 107,99 | 215 | 1 |
| 18/01/2024 | 0,47% | 0,50 | 108,00 | 108,00 | 108,00 | 108,00 | 216 | 2 |
| 11/01/2024 | 0,47% | 0,50 | 107,50 | 107,50 | 107,50 | 107,50 | 199K | 37 |
| 14/12/2023 | 0,00% | 0,00 | 107,00 | 107,00 | 107,00 | 107,00 | 21K | 5 |
| 27/11/2023 | 0,00% | 0,00 | 107,00 | 107,00 | 107,00 | 107,00 | 3K | 1 |
| 24/11/2023 | 0,00% | 0,00 | 107,00 | 107,00 | 107,00 | 107,00 | 7K | 3 |
| 22/11/2023 | 0,00% | 0,00 | 107,00 | 107,00 | 107,00 | 107,00 | 115K | 11 |
| 21/11/2023 | 0,00% | 0,00 | 107,00 | 107,00 | 107,00 | 107,00 | 11K | 3 |
| 06/11/2023 | 3,84% | 3,96 | 107,00 | 107,00 | 107,00 | 107,00 | 12K | 1 |
| 25/10/2023 | 1,72% | 1,74 | 103,04 | 105,00 | 103,04 | 105,00 | 30K | 8 |
| 27/09/2023 | -0,69% | -0,70 | 101,30 | 101,30 | 101,30 | 101,30 | 50K | 5 |
| 24/08/2023 | 0,69% | 0,70 | 102,00 | 102,00 | 102,00 | 102,00 | 14K | 6 |
| 28/07/2023 | 0,00% | 0,00 | 101,30 | 101,30 | 101,30 | 101,30 | 2K | 1 |
| 06/07/2023 | -5,62% | -6,03 | 101,30 | 101,30 | 101,30 | 101,30 | 20K | 1 |
| 14/11/2022 | 0,00% | 0,00 | 107,33 | 107,33 | 107,33 | 107,33 | 2M | 1 |
| 10/11/2022 | -0,34% | -0,37 | 107,33 | 107,33 | 107,33 | 107,33 | 2M | 1 |
| 29/09/2022 | 0,33% | 0,35 | 107,70 | 107,70 | 107,70 | 107,70 | 2M | 3 |
| 26/09/2022 | 0,05% | 0,05 | 107,35 | 107,35 | 107,35 | 107,35 | 2M | 1 |
| 28/06/2022 | -0,07% | -0,08 | 107,30 | 107,30 | 107,30 | 107,30 | 758K | 1 |
| 02/06/2022 | - | - | 107,38 | 107,38 | 107,38 | 107,38 | 4M | 1 |
Date,Open,High,Low,Close,Volume
26-Apr-24,109.34,109.35,109.34,109.34,5248
25-Apr-24,109.34,109.34,109.34,109.34,2077
24-Apr-24,109.36,109.36,108.00,108.00,25215
22-Apr-24,109.40,109.40,109.40,109.40,328
19-Apr-24,109.42,109.42,109.40,109.40,2626
18-Apr-24,108.40,108.40,108.20,108.20,324
17-Apr-24,109.42,109.42,109.40,109.42,2297
16-Apr-24,109.42,109.42,109.42,109.42,109
15-Apr-24,106.00,109.42,106.00,106.00,967
12-Apr-24,108.00,108.00,108.00,108.00,108
11-Apr-24,109.42,109.42,109.42,109.42,656
10-Apr-24,109.41,109.41,109.41,109.41,109
09-Apr-24,109.43,109.43,109.43,109.43,328
08-Apr-24,108.50,109.44,108.50,108.50,1311
05-Apr-24,108.50,108.50,108.50,108.50,5642
04-Apr-24,109.40,109.40,109.40,109.40,656
03-Apr-24,109.40,109.44,109.40,109.44,656
02-Apr-24,109.49,109.49,109.44,109.44,1861
01-Apr-24,109.99,109.99,109.37,109.37,1533
27-Mar-24,109.99,109.99,109.99,109.99,109
25-Mar-24,108.00,108.00,108.00,108.00,16200
26-Feb-24,104.00,104.00,104.00,104.00,20696
19-Feb-24,104.00,104.00,104.00,104.00,104
08-Feb-24,106.00,106.00,106.00,106.00,530000
30-Jan-24,107.99,107.99,107.99,107.99,215
18-Jan-24,108.00,108.00,108.00,108.00,216
11-Jan-24,107.50,107.50,107.50,107.50,198875
14-Dec-23,107.00,107.00,107.00,107.00,21400
27-Nov-23,107.00,107.00,107.00,107.00,3210
24-Nov-23,107.00,107.00,107.00,107.00,7276
22-Nov-23,107.00,107.00,107.00,107.00,115025
21-Nov-23,107.00,107.00,107.00,107.00,10700
06-Nov-23,107.00,107.00,107.00,107.00,12091
25-Oct-23,105.00,105.00,103.04,103.04,30352
27-Sep-23,101.30,101.30,101.30,101.30,49535
24-Aug-23,102.00,102.00,102.00,102.00,14382
28-Jul-23,101.30,101.30,101.30,101.30,2026
06-Jul-23,101.30,101.30,101.30,101.30,20260
14-Nov-22,107.33,107.33,107.33,107.33,2361260
10-Nov-22,107.33,107.33,107.33,107.33,2157333
29-Sep-22,107.70,107.70,107.70,107.70,2242744
26-Sep-22,107.35,107.35,107.35,107.35,2171046
28-Jun-22,107.30,107.30,107.30,107.30,757538
02-Jun-22,107.38,107.38,107.38,107.38,3831640
*exoneração de responsabilidade e termos de uso