Leste Credit Historical Data - LSAG11 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
Brazil
BOV
Leste Credit (LSAG11)
Leste Credit (LSAG11) Historical

Leste Credit (LSAG11)

87.79

-0.15

(-0.17%)

Closed April 25 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.9	-2.11840784926	89.69	90	87	1747	88.30983175	FU
4	-4.16	-4.52419793366	91.95	91.95	87	1622	89.07813313	FU
12	-12.31	-12.2977022977	100.1	101.38	70.86	2288	90.89575704	FU
26	-16.29	-15.6514219831	104.08	106	70.86	1625	94.35791321	FU
52	-19.1	-17.8688371223	106.89	116.74	70.86	1286	98.8279344	FU
156	-17.21	-16.3904761905	105	129	70.86	1604	103.45391065	FU
260	-17.21	-16.3904761905	105	129	70.86	1604	103.45391065	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	87.94	0.66	0.76	87.28	88	87.09	1671
1713907800	87.28	-0.82	-0.93	88.39	88.4	87	2179
1713821340	88.1	-1.85	-2.06	90	90	87.99	2269
1713562200	89.95	0.89	1.00	89.24	90	88.8	1544
1713475800	89.06	-0.63	-0.70	89.69	89.9	89	1074
1713389400	89.69	0.37	0.41	89.32	89.69	88	1276
1713302940	89.32	0.32	0.36	89.84	89.9	89	899
1713216600	89	-0.01	-0.01	89.46	89.59	89	451
1712957400	89.01	0.11	0.12	89	89.98	88.51	399
1712870940	88.9	-0.1	-0.11	89.98	89.98	88.9	1287
1712784540	89	-0.46	-0.51	89.99	89.99	88.99	600
1712698140	89.46	0.54	0.61	89.1	89.99	88.51	382
1712611740	88.92	0.44	0.50	88.48	89.01	88.45	3967
1712352600	88.48	-0.45	-0.51	89.29	89.29	88.28	1379
1712266140	88.93	-0.07	-0.08	89.42	89.98	88.93	541
1712179740	89	-0.41	-0.46	89.41	89.41	88.76	684
1712093400	89.41	0.62	0.70	88.03	90.21	88.03	5422
1712006940	88.79	-2.2	-2.42	89.79	90	87.02	1586
1711661400	90.99	-0.5	-0.55	91.95	91.95	89	3217
1711574940	91.49	0.4	0.44	92.54	92.54	89.63	3529
1711488540	91.09	-1.46	-1.58	92	92.01	90.91	1022
1711402140	92.55	0.8	0.87	91.99	92.55	90.11	455
1711143000	91.75	-0.71	-0.77	92.46	92.86	91	1660
1711056600	92.46	1.01	1.10	91.45	93.07	91.43	626
1710970200	91.45	-0.25	-0.27	91.7	91.7	90.31	713
1710883740	91.7	-1.3	-1.40	93	93.03	90.21	435
1710797400	93	2.8	3.10	90.2	95	88.35	11803
1710538200	90.2	-0.93	-1.02	91.13	91.99	89.51	903
1710451740	91.13	0.33	0.36	91.99	92	90.1	1060
1710365400	90.8	1.31	1.46	89.5	93	87.07	2524
1710278940	89.49	9.33	11.64	81.99	89.97	81.99	3857
1710192600	80.16	-15.04	-15.80	95.2	96.69	70.86	27068
1709933400	95.2	-1.69	-1.74	96.89	96.9	95.03	778
1709847000	96.89	1.89	1.99	95	97	94.78	254
1709760540	95	0.28	0.30	94.72	95.33	94.52	4175
1709674200	94.72	-0.28	-0.29	95	95	94.54	1120
1709587740	95	-1.35	-1.40	96.35	96.35	94.97	2019
1709328600	96.35	-4.15	-4.13	99.28	99.28	94	1411
1709242200	100.5	0.07	0.07	100.43	100.5	100	1598
1709155800	100.43	0.14	0.14	100.5	100.5	99.5	2118
1709069400	100.29	0.29	0.29	100	100.29	99.87	2042
1708983000	100	0	0.00	99.5	100	99.5	1667
1708723800	100	0.89	0.90	99.13	100	99.1	1139
1708637400	99.11	-0.89	-0.89	100	100	99	3245
1708550940	100	1	1.01	99	100	98.99	1872
1708464600	99	-0.4	-0.40	99.4	100	98.95	1601
1708378200	99.4	0.7	0.71	99.99	100	98.9	1730
1708119000	98.7	-0.11	-0.11	98.81	100	98.53	1774
1708032600	98.81	0.27	0.27	98.54	99.3	98.5	1352
1707946200	98.54	0.43	0.44	98.5	98.55	98.49	876
1707514200	98.11	0.64	0.66	97.5	98.48	97.5	311
1707427800	97.47	0.88	0.91	96.65	98.49	96.65	506
1707341400	96.59	-1.81	-1.84	98.4	98.64	95.07	4294
1707255000	98.4	-1.14	-1.15	99.54	99.54	97.5	3311
1707168600	99.54	0.04	0.04	99.39	99.54	98.13	1376
1706909400	99.5	-1.12	-1.11	100.6	100.6	97.48	2748
1706822940	100.62	0.59	0.59	100.1	101.38	98.79	624
1706736600	100.03	-0.44	-0.44	100.47	101.19	99.88	1200
1706650200	100.47	0.16	0.16	100.31	100.47	99.97	842
1706563800	100.31	0.47	0.47	99.84	101.77	99.74	2242
1706304600	99.84	-0.31	-0.31	100.14	100.36	99.58	2591
1706218200	100.15	0.15	0.15	100.34	100.35	100	1103

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions