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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 4,02 | 4,02 | 0,00% | 3,99 | 4,07 | 4,02 | 4,01 | 4,03 | 4.369 | 1.049.039.600 |
| 23/10/2025 | 4,03 | 4,02 | -0,50% | 3,99 | 4,07 | 4,02 | 4,02 | 4,05 | 5.571 | 1.178.287.400 |
| 22/10/2025 | 3,91 | 4,04 | +3,06% | 3,91 | 4,07 | 4,03 | 4,04 | 4,05 | 9.285 | 1.681.889.200 |
| 21/10/2025 | 3,90 | 3,92 | +0,26% | 3,83 | 3,94 | 3,91 | 3,91 | 3,92 | 5.936 | 1.365.248.100 |
| 20/10/2025 | 4,00 | 3,91 | -2,49% | 3,90 | 4,02 | 3,95 | 3,91 | 3,92 | 5.173 | 1.316.584.000 |
| 17/10/2025 | 4,02 | 4,01 | -0,50% | 3,98 | 4,08 | 4,02 | 4,01 | 4,07 | 3.626 | 875.124.300 |
| 16/10/2025 | 3,96 | 4,03 | +1,26% | 3,96 | 4,09 | 4,05 | 4,02 | 4,04 | 4.006 | 903.363.400 |
| 15/10/2025 | 3,92 | 3,98 | +0,51% | 3,92 | 4,03 | 3,97 | 3,96 | 3,98 | 3.417 | 1.135.941.800 |
| 14/10/2025 | 3,94 | 3,96 | -0,25% | 3,90 | 3,99 | 3,93 | 3,93 | 3,96 | 8.026 | 1.264.741.700 |
| 13/10/2025 | 4,05 | 3,97 | -1,49% | 3,96 | 4,07 | 3,99 | 3,97 | 3,98 | 4.506 | 1.255.154.800 |
| 10/10/2025 | 4,11 | 4,03 | -2,42% | 3,94 | 4,15 | 4,04 | 4,02 | 4,03 | 8.520 | 1.882.364.400 |
| 9/10/2025 | 4,17 | 4,13 | -1,43% | 4,05 | 4,18 | 4,10 | 4,12 | 4,14 | 11.095 | 2.079.793.400 |
| 8/10/2025 | 4,29 | 4,19 | -1,87% | 4,13 | 4,29 | 4,17 | 4,15 | 4,19 | 10.787 | 1.737.898.800 |
| 7/10/2025 | 4,16 | 4,27 | +1,67% | 4,10 | 4,28 | 4,18 | 4,23 | 4,27 | 12.256 | 1.984.717.000 |
| 6/10/2025 | 4,35 | 4,20 | -3,23% | 4,20 | 4,35 | 4,26 | 4,20 | 4,21 | 5.567 | 990.466.600 |
| 3/10/2025 | 4,14 | 4,34 | +4,33% | 4,14 | 4,37 | 4,32 | 4,33 | 4,34 | 5.263 | 2.579.954.200 |
| 2/10/2025 | 4,24 | 4,16 | -3,26% | 4,16 | 4,32 | 4,21 | 4,15 | 4,17 | 6.399 | 1.707.540.800 |
| 1/10/2025 | 4,62 | 4,30 | -6,11% | 4,24 | 4,62 | 4,31 | 4,30 | 4,33 | 10.814 | 3.356.560.900 |
| 30/9/2025 | 4,49 | 4,58 | +3,15% | 4,40 | 4,62 | 4,52 | 4,56 | 4,59 | 5.211 | 1.900.217.300 |
| 29/9/2025 | 4,49 | 4,44 | 0,00% | 4,40 | 4,57 | 4,46 | 4,42 | 4,44 | 1.548 | 592.933.300 |
| 26/9/2025 | 4,39 | 4,44 | +1,83% | 4,33 | 4,50 | 4,42 | 4,44 | 4,45 | 4.837 | 1.070.266.400 |
| 25/9/2025 | 4,43 | 4,36 | -1,13% | 4,30 | 4,43 | 4,34 | 4,33 | 4,37 | 4.070 | 1.045.633.100 |
| 24/9/2025 | 4,43 | 4,41 | 0,00% | 4,38 | 4,46 | 4,41 | 4,41 | 4,42 | 2.233 | 622.303.500 |
| 23/9/2025 | 4,42 | 4,41 | -0,23% | 4,31 | 4,51 | 4,38 | 4,40 | 4,42 | 3.760 | 1.294.918.700 |
| 22/9/2025 | 4,60 | 4,42 | -4,12% | 4,42 | 4,60 | 4,48 | 4,42 | 4,46 | 4.229 | 1.708.370.900 |
| 19/9/2025 | 4,44 | 4,61 | +4,06% | 4,43 | 4,61 | 4,54 | 4,60 | 4,61 | 3.109 | 1.788.448.000 |
| 18/9/2025 | 4,43 | 4,43 | -0,67% | 4,40 | 4,55 | 4,46 | 4,43 | 4,44 | 4.844 | 1.226.220.500 |
| 17/9/2025 | 4,36 | 4,46 | +2,53% | 4,34 | 4,47 | 4,42 | 4,41 | 4,46 | 3.134 | 1.098.687.900 |
| 16/9/2025 | 4,36 | 4,35 | +0,46% | 4,33 | 4,41 | 4,36 | 4,35 | 4,39 | 3.061 | 1.078.917.300 |
| 15/9/2025 | 4,28 | 4,33 | +1,88% | 4,28 | 4,42 | 4,34 | 4,31 | 4,34 | 4.655 | 1.983.681.400 |
| 12/9/2025 | 4,21 | 4,25 | 0,00% | 4,20 | 4,27 | 4,23 | 4,23 | 4,25 | 2.597 | 679.944.900 |
| 11/9/2025 | 4,15 | 4,25 | +2,16% | 4,14 | 4,28 | 4,22 | 4,24 | 4,26 | 2.893 | 1.346.208.500 |
| 10/9/2025 | 4,18 | 4,16 | +0,48% | 4,11 | 4,23 | 4,16 | 4,13 | 4,16 | 2.733 | 1.124.824.500 |
| 9/9/2025 | 4,11 | 4,14 | 0,00% | 4,07 | 4,15 | 4,10 | 4,13 | 4,14 | 3.026 | 839.541.100 |
| 8/9/2025 | 4,23 | 4,14 | -1,19% | 4,09 | 4,23 | 4,13 | 4,13 | 4,15 | 2.946 | 670.650.900 |
| 5/9/2025 | 4,07 | 4,19 | +3,46% | 4,07 | 4,21 | 4,16 | 4,18 | 4,20 | 3.320 | 1.416.501.300 |
| 4/9/2025 | 4,09 | 4,05 | -0,49% | 3,99 | 4,10 | 4,04 | 4,05 | 4,07 | 3.063 | 1.192.400.400 |
| 3/9/2025 | 4,03 | 4,07 | +0,49% | 4,03 | 4,13 | 4,09 | 4,06 | 4,07 | 2.274 | 2.794.674.300 |
| 2/9/2025 | 4,08 | 4,05 | -2,17% | 4,02 | 4,12 | 4,06 | 4,03 | 4,05 | 2.476 | 1.106.938.300 |
| 1/9/2025 | 4,12 | 4,14 | +0,49% | 4,09 | 4,18 | 4,13 | 4,12 | 4,14 | 3.264 | 791.991.000 |
| 29/8/2025 | 4,08 | 4,12 | +0,98% | 4,06 | 4,15 | 4,11 | 4,10 | 4,12 | 4.610 | 1.277.902.800 |
| 28/8/2025 | 4,01 | 4,08 | +2,26% | 3,97 | 4,09 | 4,05 | 4,08 | 4,09 | 4.531 | 2.082.123.100 |
| 27/8/2025 | 3,95 | 3,99 | +0,25% | 3,90 | 4,00 | 3,95 | 3,98 | 4,00 | 7.134 | 6.617.957.800 |
| 26/8/2025 | 3,95 | 3,98 | 0,00% | 3,93 | 4,01 | 3,97 | 3,97 | 3,98 | 2.450 | 1.199.556.600 |
| 25/8/2025 | 4,04 | 3,98 | -0,25% | 3,94 | 4,04 | 3,97 | 3,97 | 3,99 | 4.003 | 1.412.882.500 |
| 22/8/2025 | 3,94 | 3,99 | +2,05% | 3,94 | 4,02 | 3,98 | 3,98 | 3,99 | 9.446 | 3.583.252.900 |
| 21/8/2025 | 4,00 | 3,91 | -2,74% | 3,86 | 4,03 | 3,92 | 3,90 | 3,91 | 6.860 | 1.881.186.800 |
| 20/8/2025 | 4,04 | 4,02 | -1,47% | 4,02 | 4,10 | 4,04 | 4,01 | 4,02 | 4.181 | 1.004.271.400 |
| 19/8/2025 | 4,13 | 4,08 | -2,63% | 4,05 | 4,18 | 4,10 | 4,08 | 4,09 | 12.920 | 3.100.669.300 |
| 18/8/2025 | 4,12 | 4,19 | +1,70% | 4,12 | 4,33 | 4,20 | 4,18 | 4,19 | 13.637 | 3.446.895.600 |
| 15/8/2025 | 4,20 | 4,12 | +2,23% | 4,07 | 4,25 | 4,14 | 4,11 | 4,12 | 12.223 | 3.026.434.800 |
| 14/8/2025 | 4,00 | 4,03 | +1,00% | 3,94 | 4,06 | 4,00 | 4,03 | 4,04 | 10.817 | 2.169.642.100 |
| 13/8/2025 | 4,15 | 3,99 | -3,86% | 3,98 | 4,15 | 4,02 | 3,99 | 4,00 | 10.345 | 1.754.466.000 |
| 12/8/2025 | 4,02 | 4,15 | +5,06% | 4,02 | 4,22 | 4,16 | 4,14 | 4,15 | 8.992 | 2.585.060.400 |
| 11/8/2025 | 4,05 | 3,95 | -1,74% | 3,95 | 4,05 | 3,98 | 3,95 | 3,96 | 5.609 | 1.369.292.300 |
| 8/8/2025 | 4,12 | 4,02 | -2,19% | 4,02 | 4,12 | 4,06 | 4,01 | 4,03 | 6.478 | 1.650.540.200 |
| 7/8/2025 | 4,20 | 4,11 | -3,07% | 4,08 | 4,26 | 4,13 | 4,10 | 4,11 | 11.053 | 2.584.013.800 |
| 6/8/2025 | 3,96 | 4,24 | +7,07% | 3,96 | 4,25 | 4,16 | 4,23 | 4,24 | 6.686 | 3.057.767.600 |
| 5/8/2025 | 3,94 | 3,96 | +0,76% | 3,85 | 4,01 | 3,95 | 3,96 | 3,97 | 8.634 | 2.361.287.700 |
| 4/8/2025 | 3,96 | 3,93 | -0,51% | 3,90 | 4,03 | 3,96 | 3,93 | 3,97 | 7.211 | 1.837.284.100 |
| 1/8/2025 | 3,80 | 3,95 | +4,50% | 3,79 | 3,96 | 3,89 | 3,91 | 3,96 | 7.262 | 4.759.598.300 |
| 31/7/2025 | 3,81 | 3,78 | -0,79% | 3,72 | 3,82 | 3,78 | 3,77 | 3,78 | 5.204 | 2.188.188.200 |
| 30/7/2025 | 3,73 | 3,81 | +2,14% | 3,69 | 3,85 | 3,78 | 3,79 | 3,82 | 7.345 | 2.258.893.200 |
| 29/7/2025 | 3,74 | 3,73 | +0,27% | 3,71 | 3,77 | 3,73 | 3,72 | 3,73 | 4.610 | 2.483.791.200 |
| 28/7/2025 | 3,75 | 3,72 | -1,33% | 3,69 | 3,81 | 3,71 | 3,71 | 3,72 | 5.596 | 3.570.459.700 |
| 25/7/2025 | 3,86 | 3,77 | -1,31% | 3,76 | 3,87 | 3,78 | 3,76 | 3,77 | 2.454 | 1.187.300.100 |
| 24/7/2025 | 3,90 | 3,82 | -2,05% | 3,81 | 3,99 | 3,88 | 3,82 | 3,83 | 8.821 | 3.553.511.800 |
| 23/7/2025 | 3,95 | 3,90 | -1,27% | 3,88 | 4,01 | 3,93 | 3,89 | 3,91 | 6.508 | 2.154.016.500 |
| 22/7/2025 | 3,82 | 3,95 | +3,67% | 3,82 | 3,98 | 3,92 | 3,92 | 3,95 | 5.861 | 1.527.535.800 |
| 21/7/2025 | 3,90 | 3,81 | -2,31% | 3,81 | 3,91 | 3,86 | 3,81 | 3,84 | 3.859 | 1.568.257.400 |
| 18/7/2025 | 3,85 | 3,90 | -0,51% | 3,84 | 3,96 | 3,89 | 3,87 | 3,90 | 7.316 | 1.774.229.900 |
| 17/7/2025 | 3,81 | 3,92 | +1,82% | 3,81 | 3,93 | 3,89 | 3,90 | 3,92 | 8.765 | 1.877.905.600 |
| 16/7/2025 | 3,95 | 3,85 | -2,28% | 3,76 | 3,98 | 3,83 | 3,84 | 3,85 | 10.263 | 2.595.174.200 |
| 15/7/2025 | 3,79 | 3,94 | +4,51% | 3,78 | 3,94 | 3,89 | 3,93 | 3,94 | 8.606 | 2.203.451.200 |
| 14/7/2025 | 3,75 | 3,77 | +0,53% | 3,64 | 3,82 | 3,75 | 3,76 | 3,79 | 4.984 | 1.552.450.200 |
| 11/7/2025 | 3,87 | 3,75 | -4,09% | 3,75 | 3,95 | 3,84 | 3,75 | 3,76 | 10.620 | 2.212.759.100 |
| 10/7/2025 | 3,92 | 3,91 | -1,76% | 3,81 | 3,95 | 3,89 | 3,90 | 3,92 | 6.294 | 1.806.196.800 |
| 9/7/2025 | 3,97 | 3,98 | +1,02% | 3,88 | 4,02 | 3,96 | 3,97 | 3,98 | 8.719 | 1.869.179.800 |
| 8/7/2025 | 3,98 | 3,94 | -0,25% | 3,87 | 4,04 | 3,95 | 3,93 | 3,98 | 5.356 | 2.721.314.700 |
| 7/7/2025 | 3,68 | 3,95 | +7,63% | 3,57 | 3,97 | 3,82 | 3,95 | 3,96 | 11.148 | 4.620.413.000 |
| 4/7/2025 | 3,61 | 3,67 | +1,10% | 3,60 | 3,67 | 3,63 | 3,66 | 3,67 | 3.841 | 1.041.355.900 |
| 3/7/2025 | 3,63 | 3,63 | +0,28% | 3,60 | 3,76 | 3,65 | 3,62 | 3,64 | 8.973 | 2.713.456.500 |
| 2/7/2025 | 3,72 | 3,62 | -3,98% | 3,59 | 3,77 | 3,64 | 3,61 | 3,63 | 17.532 | 3.141.718.000 |
| 1/7/2025 | 3,95 | 3,77 | -4,56% | 3,76 | 4,01 | 3,82 | 3,76 | 3,77 | 15.272 | 3.404.359.500 |
| 30/6/2025 | 4,06 | 3,95 | -2,71% | 3,95 | 4,11 | 4,01 | 3,95 | 3,96 | 12.250 | 2.705.176.900 |
| 27/6/2025 | 4,12 | 4,06 | -2,17% | 4,05 | 4,19 | 4,11 | 4,05 | 4,08 | 9.512 | 3.364.731.900 |
| 26/6/2025 | 4,10 | 4,15 | +2,47% | 4,03 | 4,19 | 4,11 | 4,14 | 4,16 | 7.129 | 2.258.079.100 |
| 25/6/2025 | 4,15 | 4,05 | -1,94% | 3,98 | 4,17 | 4,06 | 4,03 | 4,06 | 9.129 | 2.874.887.300 |
| 24/6/2025 | 4,09 | 4,13 | +1,23% | 4,09 | 4,24 | 4,16 | 4,13 | 4,14 | 12.891 | 2.676.838.900 |
| 23/6/2025 | 4,13 | 4,08 | -1,21% | 4,04 | 4,16 | 4,10 | 4,08 | 4,09 | 16.084 | 3.665.243.800 |
| 20/6/2025 | 4,10 | 4,13 | -0,48% | 4,08 | 4,17 | 4,13 | 4,12 | 4,14 | 4.052 | 2.660.875.000 |
| 18/6/2025 | 4,15 | 4,15 | +0,24% | 4,09 | 4,18 | 4,14 | 4,15 | 4,16 | 5.048 | 1.740.041.900 |
| 17/6/2025 | 4,22 | 4,14 | -1,43% | 4,11 | 4,22 | 4,15 | 4,14 | 4,17 | 9.627 | 1.825.126.600 |
| 16/6/2025 | 4,16 | 4,20 | +2,94% | 4,09 | 4,23 | 4,18 | 4,20 | 4,21 | 5.194 | 1.970.901.100 |
| 13/6/2025 | 4,08 | 4,08 | -1,21% | 3,98 | 4,14 | 4,08 | 4,07 | 4,09 | 4.873 | 1.975.671.000 |
| 12/6/2025 | 4,11 | 4,13 | 0,00% | 4,08 | 4,18 | 4,12 | 4,12 | 4,14 | 3.771 | 1.307.712.800 |
| 11/6/2025 | 4,12 | 4,13 | +0,24% | 4,07 | 4,26 | 4,16 | 4,12 | 4,15 | 8.890 | 2.803.373.700 |
| 10/6/2025 | 3,92 | 4,12 | +6,46% | 3,92 | 4,12 | 4,05 | 4,10 | 4,12 | 5.280 | 2.610.327.600 |
| 9/6/2025 | 3,88 | 3,87 | -1,53% | 3,80 | 3,92 | 3,88 | 3,86 | 3,89 | 5.838 | 6.355.201.800 |
| 6/6/2025 | 3,90 | 3,93 | +0,26% | 3,83 | 3,98 | 3,90 | 3,93 | 3,95 | 8.902 | 2.840.126.100 |
| 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 |