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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |