Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LWSA3 - LWSA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,10 | 3,18 | +2,25% | 3,07 | 3,18 | 3,13 | 3,15 | 3,18 | 7.422 | 1.245.904.900 |
| 20/1/2025 | 3,05 | 3,11 | +2,64% | 3,01 | 3,17 | 3,10 | 3,11 | 3,13 | 8.579 | 2.808.405.200 |
| 17/1/2025 | 3,16 | 3,03 | -2,88% | 3,03 | 3,16 | 3,07 | 3,03 | 3,05 | 8.301 | 3.123.934.800 |
| 16/1/2025 | 3,36 | 3,12 | -6,87% | 3,12 | 3,36 | 3,20 | 3,12 | 3,13 | 4.992 | 2.676.550.100 |
| 15/1/2025 | 3,33 | 3,35 | +1,52% | 3,29 | 3,40 | 3,35 | 3,35 | 3,37 | 6.688 | 2.622.114.400 |
| 14/1/2025 | 3,35 | 3,30 | -0,90% | 3,28 | 3,41 | 3,31 | 3,30 | 3,31 | 9.693 | 1.991.815.100 |
| 13/1/2025 | 3,36 | 3,33 | -0,89% | 3,27 | 3,36 | 3,31 | 3,33 | 3,35 | 7.950 | 1.618.329.300 |
| 10/1/2025 | 3,42 | 3,36 | -1,47% | 3,30 | 3,42 | 3,34 | 3,34 | 3,36 | 7.432 | 1.589.662.900 |
| 9/1/2025 | 3,41 | 3,41 | 0,00% | 3,32 | 3,45 | 3,39 | 3,41 | 3,42 | 6.188 | 1.092.260.500 |
| 8/1/2025 | 3,39 | 3,41 | -1,16% | 3,34 | 3,44 | 3,40 | 3,40 | 3,42 | 14.808 | 2.212.789.600 |
| 7/1/2025 | 3,35 | 3,45 | +3,92% | 3,34 | 3,56 | 3,44 | 3,42 | 3,46 | 10.760 | 3.237.353.200 |
| 6/1/2025 | 3,31 | 3,32 | +2,79% | 3,21 | 3,34 | 3,28 | 3,29 | 3,32 | 7.212 | 2.205.618.200 |
| 3/1/2025 | 3,25 | 3,23 | -0,62% | 3,18 | 3,27 | 3,21 | 3,21 | 3,23 | 7.849 | 1.310.570.100 |
| 2/1/2025 | 3,32 | 3,25 | -2,11% | 3,16 | 3,32 | 3,23 | 3,24 | 3,25 | 10.330 | 1.903.742.900 |
| 30/12/2024 | 3,23 | 3,32 | +3,11% | 3,19 | 3,33 | 3,27 | 3,31 | 3,32 | 11.142 | 2.397.869.800 |
| 27/12/2024 | 3,40 | 3,22 | -3,30% | 3,22 | 3,40 | 3,26 | 3,22 | 3,25 | 6.031 | 1.497.356.000 |
| 26/12/2024 | 3,41 | 3,33 | -2,35% | 3,32 | 3,45 | 3,34 | 3,32 | 3,34 | 5.287 | 1.154.047.200 |
| 23/12/2024 | 3,46 | 3,41 | -3,13% | 3,35 | 3,51 | 3,42 | 3,41 | 3,43 | 8.648 | 1.171.422.700 |
| 20/12/2024 | 3,44 | 3,52 | +3,23% | 3,39 | 3,58 | 3,49 | 3,50 | 3,52 | 6.555 | 1.524.066.500 |
| 19/12/2024 | 3,40 | 3,41 | +0,59% | 3,29 | 3,46 | 3,36 | 3,41 | 3,43 | 13.409 | 2.568.617.100 |
| 18/12/2024 | 3,52 | 3,39 | -3,97% | 3,34 | 3,52 | 3,39 | 3,37 | 3,39 | 10.281 | 2.130.078.200 |
| 17/12/2024 | 3,49 | 3,53 | +1,73% | 3,46 | 3,58 | 3,51 | 3,53 | 3,55 | 10.830 | 2.345.029.300 |
| 16/12/2024 | 3,52 | 3,47 | -1,70% | 3,42 | 3,55 | 3,48 | 3,46 | 3,47 | 3.970 | 1.154.996.200 |
| 13/12/2024 | 3,63 | 3,53 | -3,02% | 3,52 | 3,65 | 3,55 | 3,53 | 3,54 | 5.815 | 1.234.498.700 |
| 12/12/2024 | 3,73 | 3,64 | -3,70% | 3,57 | 3,73 | 3,63 | 3,63 | 3,65 | 11.890 | 2.220.278.600 |
| 11/12/2024 | 3,69 | 3,78 | +3,56% | 3,64 | 3,93 | 3,77 | 3,77 | 3,78 | 11.954 | 4.162.123.700 |
| 10/12/2024 | 3,56 | 3,65 | +3,40% | 3,53 | 3,69 | 3,62 | 3,65 | 3,66 | 8.770 | 2.167.861.900 |
| 9/12/2024 | 3,59 | 3,53 | -1,67% | 3,46 | 3,64 | 3,51 | 3,51 | 3,53 | 9.303 | 2.419.535.300 |
| 6/12/2024 | 3,68 | 3,59 | -2,18% | 3,54 | 3,68 | 3,58 | 3,58 | 3,59 | 6.724 | 1.755.633.200 |
| 5/12/2024 | 3,70 | 3,67 | +0,55% | 3,66 | 3,79 | 3,71 | 3,67 | 3,69 | 8.513 | 1.923.682.500 |
| 4/12/2024 | 3,51 | 3,65 | +4,58% | 3,49 | 3,77 | 3,67 | 3,65 | 3,66 | 15.447 | 5.646.434.400 |
| 3/12/2024 | 3,56 | 3,49 | -2,51% | 3,35 | 3,66 | 3,45 | 3,47 | 3,49 | 14.897 | 6.261.666.700 |
| 2/12/2024 | 3,66 | 3,58 | -4,28% | 3,48 | 3,67 | 3,58 | 3,57 | 3,58 | 17.580 | 6.183.103.200 |
| 29/11/2024 | 3,87 | 3,74 | -3,36% | 3,70 | 3,87 | 3,75 | 3,73 | 3,74 | 12.518 | 5.107.391.200 |
| 28/11/2024 | 4,08 | 3,87 | -5,15% | 3,78 | 4,09 | 3,88 | 3,86 | 3,87 | 10.325 | 5.852.864.000 |
| 27/11/2024 | 4,33 | 4,08 | -9,13% | 4,08 | 4,39 | 4,18 | 4,07 | 4,09 | 16.885 | 7.305.227.400 |
| 26/11/2024 | 4,33 | 4,49 | +4,42% | 4,29 | 4,55 | 4,46 | 4,48 | 4,49 | 11.904 | 4.148.737.700 |
| 25/11/2024 | 4,20 | 4,30 | +3,12% | 4,17 | 4,32 | 4,25 | 4,29 | 4,30 | 7.124 | 2.471.674.000 |
| 22/11/2024 | 4,08 | 4,17 | +3,47% | 4,04 | 4,17 | 4,12 | 4,16 | 4,17 | 6.765 | 2.348.586.300 |