Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,98 | 3,89 | -0,77% | 3,82 | 3,99 | 3,87 | 3,88 | 3,89 | 1.823 | 662.596.100 |
| 17/7/2026 | 3,95 | 3,92 | -0,51% | 3,88 | 3,95 | 3,92 | 3,91 | 3,94 | 3.270 | 713.118.300 |
| 16/7/2026 | 3,94 | 3,94 | -0,51% | 3,93 | 4,01 | 3,96 | 3,93 | 3,96 | 3.456 | 631.627.300 |
| 15/7/2026 | 3,98 | 3,96 | -0,75% | 3,94 | 4,03 | 3,97 | 3,95 | 3,96 | 5.431 | 787.337.900 |
| 14/7/2026 | 4,07 | 3,99 | -1,97% | 3,95 | 4,08 | 3,99 | 3,99 | 4,00 | 5.016 | 1.163.374.200 |
| 13/7/2026 | 3,99 | 4,07 | +0,74% | 3,99 | 4,08 | 4,04 | 4,02 | 4,07 | 5.641 | 791.062.000 |
| 10/7/2026 | 4,00 | 4,04 | +2,28% | 4,00 | 4,13 | 4,06 | 4,03 | 4,05 | 4.665 | 801.986.100 |
| 9/7/2026 | 3,86 | 3,95 | +2,86% | 3,85 | 4,03 | 3,93 | 3,95 | 3,98 | 2.717 | 819.809.700 |
| 8/7/2026 | 3,90 | 3,84 | -2,04% | 3,84 | 3,92 | 3,87 | 3,83 | 3,87 | 3.934 | 917.886.600 |
| 7/7/2026 | 4,09 | 3,92 | -2,97% | 3,86 | 4,09 | 3,92 | 3,92 | 3,93 | 4.127 | 1.261.304.700 |
| 6/7/2026 | 4,15 | 4,04 | -2,88% | 4,03 | 4,15 | 4,05 | 4,03 | 4,05 | 3.956 | 796.807.500 |
| 3/7/2026 | 4,14 | 4,16 | +0,24% | 4,11 | 4,20 | 4,16 | 4,15 | 4,16 | 1.750 | 500.787.800 |
| 2/7/2026 | 4,09 | 4,15 | +0,73% | 4,09 | 4,21 | 4,16 | 4,14 | 4,15 | 5.741 | 1.340.967.000 |
| 1/7/2026 | 3,91 | 4,12 | +3,78% | 3,90 | 4,13 | 4,08 | 4,09 | 4,12 | 5.535 | 1.113.728.800 |
| 30/6/2026 | 4,07 | 3,97 | -3,41% | 3,88 | 4,09 | 3,95 | 3,96 | 3,98 | 6.606 | 1.529.987.800 |
| 29/6/2026 | 4,10 | 4,11 | -0,96% | 4,10 | 4,20 | 4,14 | 4,11 | 4,13 | 3.185 | 828.615.700 |
| 26/6/2026 | 3,94 | 4,15 | +5,33% | 3,92 | 4,16 | 4,10 | 4,14 | 4,15 | 7.637 | 2.278.182.100 |
| 25/6/2026 | 3,86 | 3,94 | +2,34% | 3,86 | 4,05 | 3,95 | 3,93 | 3,96 | 5.443 | 1.719.518.200 |
| 24/6/2026 | 3,75 | 3,85 | +2,39% | 3,72 | 3,89 | 3,83 | 3,84 | 3,86 | 5.029 | 1.499.056.800 |
| 23/6/2026 | 3,72 | 3,76 | -0,53% | 3,71 | 3,82 | 3,75 | 3,75 | 3,76 | 7.185 | 1.290.444.400 |
| 22/6/2026 | 3,75 | 3,78 | +0,80% | 3,66 | 3,85 | 3,74 | 3,74 | 3,78 | 10.746 | 1.397.835.000 |
| 19/6/2026 | 3,61 | 3,75 | +3,59% | 3,61 | 3,75 | 3,69 | 3,68 | 3,75 | 3.429 | 835.125.600 |
| 18/6/2026 | 3,67 | 3,62 | -1,36% | 3,61 | 3,73 | 3,64 | 3,61 | 3,62 | 6.003 | 1.380.137.300 |
| 17/6/2026 | 3,81 | 3,67 | -3,17% | 3,65 | 3,89 | 3,76 | 3,66 | 3,67 | 7.302 | 2.232.484.600 |
| 16/6/2026 | 3,81 | 3,79 | -0,52% | 3,71 | 3,85 | 3,79 | 3,79 | 3,80 | 6.966 | 1.590.464.000 |
| 15/6/2026 | 3,84 | 3,81 | +0,26% | 3,78 | 3,91 | 3,84 | 3,81 | 3,84 | 6.532 | 1.207.319.000 |
| 12/6/2026 | 3,77 | 3,80 | +0,26% | 3,73 | 3,84 | 3,79 | 3,77 | 3,80 | 3.275 | 1.190.022.400 |
| 11/6/2026 | 3,73 | 3,79 | +1,88% | 3,65 | 3,84 | 3,74 | 3,79 | 3,82 | 4.631 | 1.444.879.200 |
| 10/6/2026 | 3,74 | 3,72 | -2,87% | 3,69 | 3,81 | 3,74 | 3,71 | 3,72 | 4.527 | 1.763.507.100 |
| 9/6/2026 | 3,70 | 3,83 | +4,36% | 3,69 | 3,91 | 3,81 | 3,80 | 3,83 | 7.951 | 1.910.944.400 |
| 8/6/2026 | 3,65 | 3,67 | +0,55% | 3,61 | 3,69 | 3,65 | 3,65 | 3,67 | 6.100 | 1.860.079.600 |
| 5/6/2026 | 3,62 | 3,65 | +0,83% | 3,55 | 3,72 | 3,63 | 3,62 | 3,66 | 6.042 | 1.738.788.500 |
| 3/6/2026 | 3,72 | 3,62 | -3,47% | 3,55 | 3,77 | 3,64 | 3,61 | 3,62 | 11.009 | 2.684.974.200 |
| 2/6/2026 | 3,83 | 3,75 | -2,60% | 3,75 | 3,87 | 3,80 | 3,75 | 3,77 | 4.465 | 1.136.850.900 |
| 1/6/2026 | 3,71 | 3,85 | +3,22% | 3,67 | 3,85 | 3,77 | 3,80 | 3,85 | 9.468 | 2.133.619.600 |
| 29/5/2026 | 3,66 | 3,73 | +2,19% | 3,60 | 3,78 | 3,70 | 3,73 | 3,75 | 6.778 | 1.291.777.100 |
| 28/5/2026 | 3,57 | 3,65 | +2,24% | 3,52 | 3,67 | 3,61 | 3,63 | 3,66 | 2.875 | 1.046.609.900 |
| 27/5/2026 | 3,60 | 3,57 | -0,56% | 3,55 | 3,64 | 3,59 | 3,56 | 3,57 | 2.297 | 814.217.400 |
| 26/5/2026 | 3,73 | 3,59 | -5,03% | 3,54 | 3,77 | 3,63 | 3,59 | 3,60 | 6.417 | 3.208.261.500 |
| 25/5/2026 | 3,69 | 3,78 | +3,28% | 3,69 | 3,79 | 3,75 | 3,75 | 3,79 | 3.459 | 665.133.200 |
| 22/5/2026 | 3,67 | 3,66 | -0,27% | 3,60 | 3,70 | 3,63 | 3,63 | 3,67 | 6.739 | 957.209.800 |
| 21/5/2026 | 3,75 | 3,67 | -2,13% | 3,62 | 3,75 | 3,67 | 3,67 | 3,69 | 3.820 | 864.511.400 |
| 20/5/2026 | 3,64 | 3,75 | +3,31% | 3,64 | 3,77 | 3,72 | 3,75 | 3,76 | 3.340 | 759.178.000 |
| 19/5/2026 | 3,65 | 3,63 | -1,89% | 3,61 | 3,74 | 3,66 | 3,62 | 3,64 | 4.268 | 995.031.800 |
| 18/5/2026 | 3,75 | 3,70 | -1,07% | 3,69 | 3,82 | 3,73 | 3,70 | 3,72 | 5.744 | 882.509.500 |
| 15/5/2026 | 3,65 | 3,74 | +1,36% | 3,61 | 3,77 | 3,70 | 3,72 | 3,75 | 5.274 | 1.216.532.800 |
| 14/5/2026 | 3,62 | 3,69 | +1,10% | 3,62 | 3,75 | 3,69 | 3,69 | 3,70 | 4.410 | 1.505.556.100 |
| 13/5/2026 | 3,88 | 3,65 | -5,68% | 3,58 | 3,88 | 3,68 | 3,64 | 3,65 | 7.127 | 2.127.320.600 |
| 12/5/2026 | 3,87 | 3,87 | 0,00% | 3,73 | 3,89 | 3,81 | 3,87 | 3,88 | 11.299 | 1.940.511.300 |
| 11/5/2026 | 3,90 | 3,87 | -1,02% | 3,83 | 4,08 | 3,90 | 3,85 | 3,88 | 11.362 | 1.805.807.800 |
| 8/5/2026 | 4,20 | 3,91 | -4,40% | 3,84 | 4,24 | 3,95 | 3,90 | 3,92 | 11.836 | 3.224.714.500 |
| 7/5/2026 | 3,96 | 4,09 | +2,25% | 3,96 | 4,14 | 4,07 | 4,09 | 4,10 | 7.821 | 2.538.836.700 |
| 6/5/2026 | 3,96 | 4,00 | +2,04% | 3,90 | 4,03 | 3,98 | 3,98 | 4,00 | 7.925 | 1.934.017.500 |
| 5/5/2026 | 3,83 | 3,92 | +2,35% | 3,79 | 3,94 | 3,87 | 3,87 | 3,92 | 4.551 | 1.080.788.100 |
| 4/5/2026 | 3,80 | 3,83 | +1,06% | 3,77 | 3,89 | 3,83 | 3,83 | 3,84 | 4.226 | 845.174.600 |
| 30/4/2026 | 3,75 | 3,79 | +1,61% | 3,70 | 3,85 | 3,79 | 3,79 | 3,83 | 5.668 | 2.186.742.700 |
| 29/4/2026 | 3,76 | 3,73 | -2,36% | 3,71 | 3,79 | 3,74 | 3,71 | 3,73 | 3.952 | 881.577.400 |
| 28/4/2026 | 3,75 | 3,82 | +1,33% | 3,67 | 3,84 | 3,75 | 3,79 | 3,82 | 4.333 | 1.330.183.400 |
| 27/4/2026 | 3,96 | 3,77 | -5,51% | 3,77 | 3,99 | 3,83 | 3,77 | 3,79 | 5.043 | 1.378.820.700 |
| 24/4/2026 | 4,01 | 3,99 | -0,50% | 3,95 | 4,05 | 3,99 | 3,97 | 4,00 | 3.433 | 833.672.300 |
| 23/4/2026 | 4,18 | 4,01 | -3,84% | 3,95 | 4,18 | 4,01 | 4,00 | 4,02 | 3.729 | 1.213.172.500 |
| 22/4/2026 | 4,23 | 4,17 | +0,48% | 4,12 | 4,31 | 4,19 | 4,16 | 4,17 | 5.073 | 1.460.070.400 |
| 20/4/2026 | 4,19 | 4,15 | -0,95% | 4,10 | 4,21 | 4,15 | 4,14 | 4,19 | 6.466 | 1.346.882.800 |
| 17/4/2026 | 4,16 | 4,19 | +2,20% | 4,12 | 4,31 | 4,21 | 4,17 | 4,19 | 5.603 | 1.726.654.800 |
| 16/4/2026 | 4,16 | 4,10 | -1,20% | 4,05 | 4,21 | 4,13 | 4,08 | 4,10 | 4.771 | 2.000.277.500 |
| 15/4/2026 | 3,94 | 4,15 | +5,33% | 3,89 | 4,15 | 4,06 | 4,14 | 4,15 | 4.772 | 2.220.266.200 |
| 14/4/2026 | 3,99 | 3,94 | -0,51% | 3,92 | 4,04 | 3,96 | 3,93 | 3,94 | 2.762 | 1.038.474.000 |
| 13/4/2026 | 3,72 | 3,96 | +4,49% | 3,70 | 4,02 | 3,90 | 3,95 | 3,97 | 6.370 | 2.970.437.600 |
| 10/4/2026 | 3,80 | 3,79 | 0,00% | 3,55 | 3,83 | 3,69 | 3,78 | 3,79 | 12.435 | 4.562.925.600 |
| 9/4/2026 | 3,97 | 3,79 | -5,01% | 3,74 | 4,06 | 3,82 | 3,78 | 3,79 | 5.869 | 2.504.889.300 |
| 8/4/2026 | 3,93 | 3,99 | +4,45% | 3,93 | 4,05 | 4,00 | 3,98 | 3,99 | 8.964 | 2.271.195.600 |
| 7/4/2026 | 3,78 | 3,82 | +1,33% | 3,70 | 3,87 | 3,79 | 3,77 | 3,83 | 4.362 | 932.011.200 |
| 6/4/2026 | 3,86 | 3,77 | -2,33% | 3,77 | 3,89 | 3,80 | 3,77 | 3,80 | 4.051 | 479.994.000 |
| 2/4/2026 | 3,75 | 3,86 | -0,26% | 3,72 | 3,88 | 3,82 | 3,83 | 3,87 | 4.058 | 659.106.800 |
| 1/4/2026 | 3,78 | 3,87 | +1,84% | 3,77 | 3,91 | 3,86 | 3,86 | 3,87 | 7.174 | 964.253.400 |
| 31/3/2026 | 3,65 | 3,80 | +5,56% | 3,65 | 3,82 | 3,74 | 3,79 | 3,81 | 4.984 | 1.408.862.600 |
| 30/3/2026 | 3,70 | 3,60 | -1,37% | 3,58 | 3,73 | 3,63 | 3,60 | 3,61 | 7.425 | 1.480.345.000 |
| 27/3/2026 | 3,80 | 3,65 | -4,70% | 3,64 | 3,80 | 3,68 | 3,65 | 3,67 | 8.211 | 1.425.709.200 |
| 26/3/2026 | 3,78 | 3,83 | -0,52% | 3,74 | 3,84 | 3,78 | 3,79 | 3,84 | 5.784 | 1.495.214.100 |
| 25/3/2026 | 3,83 | 3,85 | +2,39% | 3,78 | 3,90 | 3,85 | 3,85 | 3,87 | 5.313 | 1.336.140.800 |
| 24/3/2026 | 3,80 | 3,76 | -2,08% | 3,68 | 3,82 | 3,72 | 3,75 | 3,77 | 4.159 | 1.650.589.700 |
| 23/3/2026 | 3,64 | 3,84 | +5,79% | 3,62 | 3,89 | 3,81 | 3,84 | 3,85 | 6.778 | 1.631.615.200 |
| 20/3/2026 | 3,73 | 3,63 | -2,94% | 3,59 | 3,73 | 3,65 | 3,63 | 3,64 | 4.343 | 1.327.575.000 |
| 19/3/2026 | 3,66 | 3,74 | +1,63% | 3,55 | 3,75 | 3,66 | 3,70 | 3,74 | 5.340 | 1.604.770.100 |
| 18/3/2026 | 3,71 | 3,68 | -0,81% | 3,63 | 3,78 | 3,70 | 3,67 | 3,68 | 4.144 | 1.414.135.000 |
| 17/3/2026 | 3,73 | 3,71 | -1,07% | 3,65 | 3,80 | 3,71 | 3,68 | 3,71 | 10.472 | 1.729.279.700 |
| 16/3/2026 | 3,81 | 3,75 | +1,08% | 3,71 | 3,81 | 3,74 | 3,72 | 3,75 | 5.836 | 1.335.013.800 |
| 13/3/2026 | 3,89 | 3,71 | -3,89% | 3,68 | 3,91 | 3,75 | 3,70 | 3,71 | 4.672 | 1.640.176.800 |
| 12/3/2026 | 4,07 | 3,86 | -4,93% | 3,76 | 4,07 | 3,85 | 3,86 | 3,87 | 7.060 | 2.606.519.000 |
| 11/3/2026 | 4,01 | 4,06 | +2,01% | 3,95 | 4,15 | 4,07 | 4,05 | 4,06 | 5.139 | 2.196.754.600 |
| 10/3/2026 | 3,82 | 3,98 | +3,65% | 3,82 | 4,06 | 3,98 | 3,96 | 3,98 | 6.379 | 2.743.811.100 |
| 9/3/2026 | 3,62 | 3,84 | +4,63% | 3,58 | 3,84 | 3,75 | 3,83 | 3,84 | 6.130 | 1.837.121.400 |
| 6/3/2026 | 3,66 | 3,67 | +0,27% | 3,59 | 3,76 | 3,65 | 3,66 | 3,68 | 6.731 | 2.592.444.800 |
| 5/3/2026 | 3,73 | 3,66 | -3,17% | 3,66 | 3,87 | 3,74 | 3,66 | 3,71 | 10.271 | 3.416.203.500 |
| 4/3/2026 | 3,57 | 3,78 | +10,53% | 3,50 | 3,80 | 3,70 | 3,77 | 3,78 | 13.404 | 5.288.335.200 |
| 3/3/2026 | 3,49 | 3,42 | -3,12% | 3,28 | 3,49 | 3,39 | 3,42 | 3,43 | 7.407 | 2.563.639.100 |
| 2/3/2026 | 3,50 | 3,53 | -1,67% | 3,47 | 3,58 | 3,54 | 3,52 | 3,53 | 8.682 | 1.953.508.300 |
| 27/2/2026 | 3,64 | 3,59 | -1,37% | 3,52 | 3,73 | 3,59 | 3,59 | 3,60 | 11.194 | 3.009.159.000 |
| 26/2/2026 | 3,53 | 3,64 | +3,12% | 3,52 | 3,67 | 3,57 | 3,63 | 3,65 | 8.066 | 3.599.438.900 |
| 25/2/2026 | 3,55 | 3,53 | -0,56% | 3,44 | 3,60 | 3,49 | 3,51 | 3,54 | 5.060 | 2.152.092.000 |
| 24/2/2026 | 3,46 | 3,55 | +2,90% | 3,43 | 3,55 | 3,47 | 3,53 | 3,55 | 7.417 | 4.749.836.200 |
| 23/2/2026 | 3,58 | 3,45 | -4,43% | 3,43 | 3,59 | 3,48 | 3,44 | 3,45 | 6.975 | 3.081.761.800 |
| 20/2/2026 | 3,62 | 3,61 | 0,00% | 3,52 | 3,62 | 3,57 | 3,59 | 3,62 | 6.276 | 1.872.784.200 |
| 19/2/2026 | 3,63 | 3,61 | -0,55% | 3,56 | 3,66 | 3,60 | 3,60 | 3,61 | 4.279 | 1.464.675.400 |
| 18/2/2026 | 3,66 | 3,63 | -0,82% | 3,55 | 3,68 | 3,60 | 3,62 | 3,63 | 6.675 | 2.585.991.000 |
| 13/2/2026 | 3,80 | 3,66 | -10,73% | 3,60 | 3,84 | 3,65 | 3,65 | 3,67 | 12.038 | 4.869.138.900 |
| 11/2/2026 | 4,18 | 4,10 | -1,44% | 4,06 | 4,21 | 4,11 | 4,09 | 4,11 | 6.331 | 1.807.560.000 |
| 10/2/2026 | 4,30 | 4,16 | -8,17% | 4,16 | 4,30 | 4,20 | 4,15 | 4,17 | 7.861 | 1.793.282.200 |
| 9/2/2026 | 4,40 | 4,53 | +2,72% | 4,40 | 4,54 | 4,48 | 4,51 | 4,53 | 4.644 | 2.230.239.100 |
| 6/2/2026 | 4,37 | 4,41 | +0,92% | 4,30 | 4,42 | 4,36 | 4,40 | 4,41 | 5.390 | 1.661.603.200 |
| 5/2/2026 | 4,40 | 4,37 | -0,68% | 4,34 | 4,49 | 4,40 | 4,36 | 4,38 | 8.796 | 2.943.255.400 |
| 4/2/2026 | 4,80 | 4,40 | -8,52% | 4,39 | 4,80 | 4,45 | 4,39 | 4,40 | 19.402 | 7.472.143.000 |
| 3/2/2026 | 4,97 | 4,81 | -2,43% | 4,75 | 5,02 | 4,83 | 4,81 | 4,82 | 7.207 | 2.332.911.400 |
| 2/2/2026 | 4,89 | 4,93 | +0,82% | 4,77 | 4,93 | 4,85 | 4,87 | 4,93 | 7.549 | 2.554.849.600 |
| 30/1/2026 | 4,95 | 4,89 | +0,20% | 4,80 | 5,01 | 4,90 | 4,89 | 4,91 | 5.684 | 1.817.299.600 |
| 29/1/2026 | 5,00 | 4,88 | -2,40% | 4,69 | 5,05 | 4,83 | 4,83 | 4,88 | 7.408 | 2.528.547.700 |
| 28/1/2026 | 4,96 | 5,00 | +1,63% | 4,94 | 5,09 | 5,03 | 5,00 | 5,05 | 8.164 | 2.388.641.000 |
| 27/1/2026 | 4,90 | 4,92 | +1,65% | 4,85 | 5,02 | 4,94 | 4,91 | 4,92 | 5.852 | 2.062.823.300 |
| 26/1/2026 | 4,85 | 4,84 | -0,41% | 4,65 | 4,87 | 4,77 | 4,81 | 4,85 | 4.679 | 1.716.092.900 |
| 23/1/2026 | 4,65 | 4,86 | +4,52% | 4,59 | 4,91 | 4,78 | 4,85 | 4,86 | 7.207 | 2.550.429.200 |
| 22/1/2026 | 4,49 | 4,65 | +3,56% | 4,46 | 4,73 | 4,64 | 4,65 | 4,66 | 8.577 | 3.628.823.400 |
| 21/1/2026 | 4,30 | 4,49 | +4,91% | 4,30 | 4,51 | 4,45 | 4,46 | 4,49 | 5.966 | 1.577.149.400 |