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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,15 | 3,92 | -5,31% | 3,91 | 4,19 | 3,98 | 3,91 | 3,95 | 8.335 | 4.565.109.600 |
| 4/6/2025 | 3,95 | 4,14 | +5,08% | 3,88 | 4,17 | 4,04 | 4,13 | 4,14 | 8.248 | 5.583.158.000 |
| 3/6/2025 | 3,72 | 3,94 | +5,35% | 3,71 | 3,94 | 3,86 | 3,92 | 3,94 | 10.119 | 2.721.290.800 |
| 2/6/2025 | 3,78 | 3,74 | -0,53% | 3,73 | 3,86 | 3,78 | 3,74 | 3,75 | 7.560 | 2.523.860.200 |
| 30/5/2025 | 3,71 | 3,76 | +1,35% | 3,63 | 3,81 | 3,73 | 3,75 | 3,77 | 5.594 | 2.141.103.000 |
| 29/5/2025 | 3,76 | 3,71 | -1,85% | 3,66 | 3,79 | 3,72 | 3,70 | 3,72 | 10.357 | 1.817.224.500 |
| 28/5/2025 | 3,85 | 3,78 | -1,82% | 3,77 | 3,88 | 3,81 | 3,78 | 3,80 | 7.730 | 1.728.170.200 |
| 27/5/2025 | 3,92 | 3,85 | 0,00% | 3,83 | 3,97 | 3,88 | 3,84 | 3,87 | 6.780 | 2.274.640.700 |
| 26/5/2025 | 3,87 | 3,85 | +0,79% | 3,81 | 3,91 | 3,86 | 3,85 | 3,86 | 2.890 | 1.082.646.000 |
| 23/5/2025 | 3,85 | 3,82 | -0,78% | 3,66 | 3,86 | 3,79 | 3,82 | 3,83 | 6.146 | 2.232.944.300 |
| 22/5/2025 | 3,83 | 3,85 | +2,12% | 3,79 | 3,97 | 3,86 | 3,84 | 3,85 | 10.834 | 3.408.134.900 |
| 21/5/2025 | 3,85 | 3,77 | -1,82% | 3,74 | 3,93 | 3,82 | 3,76 | 3,78 | 10.050 | 4.435.754.100 |
| 20/5/2025 | 3,71 | 3,84 | +4,07% | 3,54 | 3,87 | 3,73 | 3,82 | 3,84 | 10.545 | 3.648.519.900 |
| 19/5/2025 | 3,70 | 3,69 | 0,00% | 3,65 | 3,81 | 3,72 | 3,68 | 3,70 | 6.081 | 1.986.319.200 |
| 16/5/2025 | 3,62 | 3,69 | +0,82% | 3,58 | 3,76 | 3,69 | 3,69 | 3,72 | 10.728 | 2.274.038.500 |
| 15/5/2025 | 3,63 | 3,66 | +1,39% | 3,61 | 3,78 | 3,68 | 3,66 | 3,67 | 10.625 | 2.831.012.100 |
| 14/5/2025 | 3,61 | 3,61 | +0,28% | 3,50 | 3,65 | 3,58 | 3,60 | 3,62 | 6.239 | 2.074.796.500 |
| 13/5/2025 | 3,34 | 3,60 | +7,78% | 3,34 | 3,63 | 3,52 | 3,60 | 3,61 | 9.705 | 2.633.507.800 |
| 12/5/2025 | 3,58 | 3,34 | -5,38% | 3,33 | 3,59 | 3,40 | 3,34 | 3,35 | 9.282 | 2.326.693.700 |
| 9/5/2025 | 3,54 | 3,53 | -1,12% | 3,40 | 3,56 | 3,50 | 3,52 | 3,54 | 9.225 | 2.855.621.300 |
| 8/5/2025 | 3,49 | 3,57 | +3,48% | 3,47 | 3,65 | 3,56 | 3,57 | 3,58 | 10.932 | 2.576.984.000 |
| 7/5/2025 | 3,50 | 3,45 | -1,43% | 3,40 | 3,51 | 3,43 | 3,44 | 3,45 | 5.701 | 1.188.602.200 |
| 6/5/2025 | 3,48 | 3,50 | -0,28% | 3,40 | 3,61 | 3,49 | 3,50 | 3,51 | 7.615 | 2.435.599.200 |
| 5/5/2025 | 3,61 | 3,51 | -2,50% | 3,45 | 3,61 | 3,49 | 3,46 | 3,51 | 5.750 | 2.515.998.600 |
| 2/5/2025 | 3,62 | 3,60 | -1,91% | 3,48 | 3,62 | 3,56 | 3,58 | 3,60 | 9.448 | 6.567.166.900 |
| 29/4/2025 | 3,78 | 3,67 | -2,39% | 3,66 | 3,83 | 3,73 | 3,67 | 3,68 | 10.217 | 2.742.539.400 |
| 28/4/2025 | 3,92 | 3,76 | -3,34% | 3,72 | 3,92 | 3,79 | 3,76 | 3,77 | 8.914 | 3.123.937.200 |
| 25/4/2025 | 3,78 | 3,89 | +2,64% | 3,76 | 3,97 | 3,89 | 3,88 | 3,90 | 12.473 | 4.379.049.000 |
| 24/4/2025 | 3,72 | 3,79 | +2,16% | 3,70 | 3,87 | 3,79 | 3,79 | 3,80 | 9.945 | 4.377.386.700 |
| 23/4/2025 | 3,58 | 3,71 | +5,40% | 3,57 | 3,84 | 3,72 | 3,70 | 3,72 | 8.768 | 4.528.283.600 |
| 22/4/2025 | 3,49 | 3,52 | +0,57% | 3,42 | 3,66 | 3,55 | 3,51 | 3,52 | 13.632 | 4.858.036.400 |
| 17/4/2025 | 3,05 | 3,50 | +15,51% | 3,02 | 3,66 | 3,38 | 3,50 | 3,51 | 17.605 | 9.048.025.000 |
| 16/4/2025 | 3,02 | 3,03 | +0,33% | 2,95 | 3,09 | 3,01 | 3,02 | 3,04 | 7.341 | 2.308.174.800 |
| 15/4/2025 | 2,99 | 3,02 | +1,00% | 2,95 | 3,04 | 2,99 | 3,01 | 3,03 | 6.896 | 1.817.328.200 |
| 14/4/2025 | 2,95 | 2,99 | +1,70% | 2,92 | 3,04 | 2,98 | 2,98 | 3,00 | 6.037 | 2.156.842.400 |
| 11/4/2025 | 2,96 | 2,94 | -1,01% | 2,91 | 3,06 | 2,97 | 2,93 | 2,96 | 10.596 | 3.056.424.900 |
| 10/4/2025 | 2,83 | 2,97 | +4,58% | 2,80 | 3,01 | 2,92 | 2,96 | 2,98 | 14.335 | 5.404.632.400 |
| 9/4/2025 | 2,67 | 2,84 | +5,58% | 2,66 | 2,89 | 2,78 | 2,84 | 2,85 | 12.171 | 4.191.994.400 |
| 8/4/2025 | 2,64 | 2,69 | +2,67% | 2,61 | 2,78 | 2,69 | 2,68 | 2,70 | 7.651 | 3.488.252.300 |
| 7/4/2025 | 2,53 | 2,62 | +1,55% | 2,47 | 2,66 | 2,58 | 2,62 | 2,63 | 13.748 | 3.653.711.600 |