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: 3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/4/2025 | 2,69 | 2,58 | -5,49% | 2,55 | 2,70 | 2,59 | 2,58 | 2,59 | 9.676 | 2.797.922.600 |
| 3/4/2025 | 2,69 | 2,73 | +0,74% | 2,68 | 2,78 | 2,72 | 2,73 | 2,74 | 13.950 | 5.215.921.100 |
| 2/4/2025 | 2,72 | 2,71 | 0,00% | 2,67 | 2,78 | 2,70 | 2,70 | 2,72 | 5.265 | 4.364.506.200 |
| 1/4/2025 | 2,69 | 2,71 | +1,50% | 2,66 | 2,76 | 2,71 | 2,71 | 2,74 | 6.024 | 1.936.359.500 |
| 31/3/2025 | 2,68 | 2,67 | -1,48% | 2,62 | 2,74 | 2,68 | 2,67 | 2,70 | 5.262 | 1.871.117.400 |
| 28/3/2025 | 2,78 | 2,71 | -2,52% | 2,64 | 2,78 | 2,69 | 2,70 | 2,71 | 6.295 | 2.587.833.100 |
| 27/3/2025 | 2,73 | 2,78 | +2,21% | 2,70 | 2,79 | 2,75 | 2,77 | 2,79 | 6.276 | 1.831.111.600 |
| 26/3/2025 | 2,73 | 2,72 | 0,00% | 2,70 | 2,77 | 2,72 | 2,72 | 2,74 | 5.362 | 1.230.959.200 |
| 25/3/2025 | 2,59 | 2,72 | +5,02% | 2,59 | 2,78 | 2,69 | 2,71 | 2,73 | 7.632 | 2.693.215.400 |
| 24/3/2025 | 2,62 | 2,59 | -1,52% | 2,57 | 2,66 | 2,61 | 2,58 | 2,59 | 8.246 | 1.816.181.600 |
| 21/3/2025 | 2,63 | 2,63 | -0,75% | 2,61 | 2,66 | 2,62 | 2,62 | 2,63 | 6.420 | 1.447.129.600 |
| 20/3/2025 | 2,73 | 2,65 | -3,99% | 2,64 | 2,75 | 2,68 | 2,65 | 2,66 | 9.166 | 2.496.481.200 |
| 19/3/2025 | 2,59 | 2,76 | +6,15% | 2,58 | 2,78 | 2,71 | 2,75 | 2,76 | 13.007 | 4.705.042.600 |
| 18/3/2025 | 2,62 | 2,60 | -1,52% | 2,53 | 2,66 | 2,57 | 2,59 | 2,60 | 11.059 | 5.540.788.900 |
| 17/3/2025 | 2,66 | 2,64 | -0,38% | 2,62 | 2,73 | 2,66 | 2,63 | 2,64 | 11.057 | 3.137.431.600 |
| 14/3/2025 | 2,70 | 2,65 | -4,33% | 2,60 | 2,85 | 2,69 | 2,65 | 2,66 | 20.276 | 7.540.885.900 |
| 13/3/2025 | 2,69 | 2,77 | +2,21% | 2,58 | 2,77 | 2,66 | 2,76 | 2,77 | 12.130 | 5.056.820.400 |
| 12/3/2025 | 2,75 | 2,71 | -1,09% | 2,67 | 2,78 | 2,72 | 2,71 | 2,72 | 9.517 | 2.788.398.900 |
| 11/3/2025 | 2,65 | 2,74 | +3,79% | 2,61 | 2,81 | 2,70 | 2,74 | 2,75 | 14.851 | 4.077.264.000 |
| 10/3/2025 | 2,61 | 2,64 | -1,86% | 2,61 | 2,71 | 2,66 | 2,64 | 2,65 | 9.485 | 3.845.486.500 |
| 7/3/2025 | 2,64 | 2,69 | +1,89% | 2,58 | 2,73 | 2,66 | 2,69 | 2,70 | 12.070 | 3.347.195.300 |
| 6/3/2025 | 2,65 | 2,64 | 0,00% | 2,59 | 2,69 | 2,63 | 2,63 | 2,64 | 15.914 | 3.524.353.700 |
| 5/3/2025 | 2,74 | 2,64 | -3,65% | 2,61 | 2,74 | 2,65 | 2,63 | 2,64 | 7.845 | 2.312.395.300 |
| 28/2/2025 | 2,85 | 2,74 | -3,86% | 2,74 | 2,89 | 2,75 | 2,74 | 2,75 | 12.545 | 5.834.961.500 |
| 27/2/2025 | 2,87 | 2,85 | -1,04% | 2,85 | 2,93 | 2,88 | 2,85 | 2,86 | 10.703 | 1.963.978.200 |
| 26/2/2025 | 3,03 | 2,88 | -4,00% | 2,87 | 3,03 | 2,94 | 2,88 | 2,89 | 10.953 | 2.413.988.900 |
| 25/2/2025 | 2,83 | 3,00 | +7,14% | 2,83 | 3,00 | 2,94 | 2,99 | 3,00 | 11.847 | 3.764.551.400 |
| 24/2/2025 | 2,95 | 2,80 | -4,76% | 2,80 | 2,96 | 2,87 | 2,80 | 2,81 | 7.691 | 2.643.010.200 |
| 21/2/2025 | 2,99 | 2,94 | -1,67% | 2,92 | 3,01 | 2,95 | 2,93 | 2,94 | 10.791 | 3.383.157.800 |
| 20/2/2025 | 3,04 | 2,99 | -1,32% | 2,99 | 3,10 | 3,03 | 2,98 | 2,99 | 9.385 | 4.529.861.400 |
| 19/2/2025 | 3,26 | 3,03 | -8,18% | 3,02 | 3,26 | 3,09 | 3,03 | 3,04 | 13.406 | 6.703.239.100 |
| 18/2/2025 | 3,46 | 3,30 | -4,62% | 3,23 | 3,46 | 3,31 | 3,28 | 3,30 | 8.529 | 2.861.838.900 |
| 17/2/2025 | 3,38 | 3,46 | +1,76% | 3,38 | 3,56 | 3,48 | 3,45 | 3,48 | 10.462 | 2.967.885.500 |
| 14/2/2025 | 3,19 | 3,40 | +6,92% | 3,17 | 3,40 | 3,30 | 3,39 | 3,40 | 10.435 | 5.769.431.500 |
| 13/2/2025 | 3,12 | 3,18 | +1,92% | 3,07 | 3,21 | 3,14 | 3,17 | 3,19 | 9.270 | 3.453.179.800 |
| 12/2/2025 | 3,18 | 3,12 | -2,19% | 3,11 | 3,25 | 3,14 | 3,12 | 3,13 | 24.099 | 6.058.017.900 |
| 11/2/2025 | 3,12 | 3,19 | +1,59% | 3,12 | 3,22 | 3,19 | 3,18 | 3,20 | 8.229 | 2.694.262.400 |
| 10/2/2025 | 3,14 | 3,14 | +0,64% | 3,12 | 3,19 | 3,14 | 3,13 | 3,14 | 9.658 | 2.104.068.800 |
| 7/2/2025 | 3,19 | 3,12 | -2,80% | 3,05 | 3,21 | 3,11 | 3,10 | 3,13 | 10.924 | 2.000.504.900 |
| 6/2/2025 | 3,16 | 3,21 | +2,23% | 3,12 | 3,22 | 3,17 | 3,20 | 3,21 | 7.134 | 1.540.816.100 |
| 5/2/2025 | 3,21 | 3,14 | -2,18% | 3,07 | 3,22 | 3,14 | 3,14 | 3,15 | 11.949 | 2.537.334.800 |
| 4/2/2025 | 3,30 | 3,21 | -3,02% | 3,18 | 3,30 | 3,21 | 3,20 | 3,21 | 9.055 | 2.251.983.200 |
| 3/2/2025 | 3,34 | 3,31 | -1,49% | 3,25 | 3,39 | 3,32 | 3,31 | 3,32 | 7.151 | 1.863.260.000 |
| 31/1/2025 | 3,43 | 3,36 | -2,04% | 3,33 | 3,45 | 3,37 | 3,35 | 3,36 | 7.703 | 1.980.883.500 |
| 30/1/2025 | 3,21 | 3,43 | +7,52% | 3,21 | 3,48 | 3,38 | 3,42 | 3,43 | 16.414 | 2.954.946.700 |
| 29/1/2025 | 3,24 | 3,19 | -0,62% | 3,18 | 3,27 | 3,22 | 3,19 | 3,23 | 4.910 | 1.364.010.800 |
| 28/1/2025 | 3,26 | 3,21 | -3,02% | 3,16 | 3,30 | 3,22 | 3,20 | 3,21 | 5.701 | 1.701.981.300 |
| 27/1/2025 | 3,18 | 3,31 | +3,12% | 3,15 | 3,32 | 3,26 | 3,28 | 3,31 | 6.440 | 1.772.097.100 |
| 24/1/2025 | 3,26 | 3,21 | -2,73% | 3,19 | 3,31 | 3,23 | 3,20 | 3,22 | 5.584 | 1.904.698.500 |
| 23/1/2025 | 3,36 | 3,30 | -1,79% | 3,26 | 3,39 | 3,32 | 3,29 | 3,30 | 7.831 | 1.673.302.600 |
| 22/1/2025 | 3,19 | 3,36 | +5,66% | 3,14 | 3,39 | 3,29 | 3,33 | 3,37 | 14.533 | 2.640.425.600 |
| 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 |