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: 6 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 |
| 17/1/2025 | 3,16 | 3,03 | -2,88% | 3,03 | 3,16 | 3,07 | 3,03 | 3,05 | 8.301 | 3.123.934.800 |
| 16/1/2025 | 3,36 | 3,12 | -6,87% | 3,12 | 3,36 | 3,20 | 3,12 | 3,13 | 4.992 | 2.676.550.100 |
| 15/1/2025 | 3,33 | 3,35 | +1,52% | 3,29 | 3,40 | 3,35 | 3,35 | 3,37 | 6.688 | 2.622.114.400 |
| 14/1/2025 | 3,35 | 3,30 | -0,90% | 3,28 | 3,41 | 3,31 | 3,30 | 3,31 | 9.693 | 1.991.815.100 |
| 13/1/2025 | 3,36 | 3,33 | -0,89% | 3,27 | 3,36 | 3,31 | 3,33 | 3,35 | 7.950 | 1.618.329.300 |
| 10/1/2025 | 3,42 | 3,36 | -1,47% | 3,30 | 3,42 | 3,34 | 3,34 | 3,36 | 7.432 | 1.589.662.900 |
| 9/1/2025 | 3,41 | 3,41 | 0,00% | 3,32 | 3,45 | 3,39 | 3,41 | 3,42 | 6.188 | 1.092.260.500 |
| 8/1/2025 | 3,39 | 3,41 | -1,16% | 3,34 | 3,44 | 3,40 | 3,40 | 3,42 | 14.808 | 2.212.789.600 |
| 7/1/2025 | 3,35 | 3,45 | +3,92% | 3,34 | 3,56 | 3,44 | 3,42 | 3,46 | 10.760 | 3.237.353.200 |
| 6/1/2025 | 3,31 | 3,32 | +2,79% | 3,21 | 3,34 | 3,28 | 3,29 | 3,32 | 7.212 | 2.205.618.200 |
| 3/1/2025 | 3,25 | 3,23 | -0,62% | 3,18 | 3,27 | 3,21 | 3,21 | 3,23 | 7.849 | 1.310.570.100 |
| 2/1/2025 | 3,32 | 3,25 | -2,11% | 3,16 | 3,32 | 3,23 | 3,24 | 3,25 | 10.330 | 1.903.742.900 |
| 30/12/2024 | 3,23 | 3,32 | +3,11% | 3,19 | 3,33 | 3,27 | 3,31 | 3,32 | 11.142 | 2.397.869.800 |
| 27/12/2024 | 3,40 | 3,22 | -3,30% | 3,22 | 3,40 | 3,26 | 3,22 | 3,25 | 6.031 | 1.497.356.000 |
| 26/12/2024 | 3,41 | 3,33 | -2,35% | 3,32 | 3,45 | 3,34 | 3,32 | 3,34 | 5.287 | 1.154.047.200 |
| 23/12/2024 | 3,46 | 3,41 | -3,13% | 3,35 | 3,51 | 3,42 | 3,41 | 3,43 | 8.648 | 1.171.422.700 |
| 20/12/2024 | 3,44 | 3,52 | +3,23% | 3,39 | 3,58 | 3,49 | 3,50 | 3,52 | 6.555 | 1.524.066.500 |
| 19/12/2024 | 3,40 | 3,41 | +0,59% | 3,29 | 3,46 | 3,36 | 3,41 | 3,43 | 13.409 | 2.568.617.100 |
| 18/12/2024 | 3,52 | 3,39 | -3,97% | 3,34 | 3,52 | 3,39 | 3,37 | 3,39 | 10.281 | 2.130.078.200 |
| 17/12/2024 | 3,49 | 3,53 | +1,73% | 3,46 | 3,58 | 3,51 | 3,53 | 3,55 | 10.830 | 2.345.029.300 |
| 16/12/2024 | 3,52 | 3,47 | -1,70% | 3,42 | 3,55 | 3,48 | 3,46 | 3,47 | 3.970 | 1.154.996.200 |
| 13/12/2024 | 3,63 | 3,53 | -3,02% | 3,52 | 3,65 | 3,55 | 3,53 | 3,54 | 5.815 | 1.234.498.700 |
| 12/12/2024 | 3,73 | 3,64 | -3,70% | 3,57 | 3,73 | 3,63 | 3,63 | 3,65 | 11.890 | 2.220.278.600 |
| 11/12/2024 | 3,69 | 3,78 | +3,56% | 3,64 | 3,93 | 3,77 | 3,77 | 3,78 | 11.954 | 4.162.123.700 |
| 10/12/2024 | 3,56 | 3,65 | +3,40% | 3,53 | 3,69 | 3,62 | 3,65 | 3,66 | 8.770 | 2.167.861.900 |
| 9/12/2024 | 3,59 | 3,53 | -1,67% | 3,46 | 3,64 | 3,51 | 3,51 | 3,53 | 9.303 | 2.419.535.300 |
| 6/12/2024 | 3,68 | 3,59 | -2,18% | 3,54 | 3,68 | 3,58 | 3,58 | 3,59 | 6.724 | 1.755.633.200 |
| 5/12/2024 | 3,70 | 3,67 | +0,55% | 3,66 | 3,79 | 3,71 | 3,67 | 3,69 | 8.513 | 1.923.682.500 |
| 4/12/2024 | 3,51 | 3,65 | +4,58% | 3,49 | 3,77 | 3,67 | 3,65 | 3,66 | 15.447 | 5.646.434.400 |
| 3/12/2024 | 3,56 | 3,49 | -2,51% | 3,35 | 3,66 | 3,45 | 3,47 | 3,49 | 14.897 | 6.261.666.700 |
| 2/12/2024 | 3,66 | 3,58 | -4,28% | 3,48 | 3,67 | 3,58 | 3,57 | 3,58 | 17.580 | 6.183.103.200 |
| 29/11/2024 | 3,87 | 3,74 | -3,36% | 3,70 | 3,87 | 3,75 | 3,73 | 3,74 | 12.518 | 5.107.391.200 |
| 28/11/2024 | 4,08 | 3,87 | -5,15% | 3,78 | 4,09 | 3,88 | 3,86 | 3,87 | 10.325 | 5.852.864.000 |
| 27/11/2024 | 4,33 | 4,08 | -9,13% | 4,08 | 4,39 | 4,18 | 4,07 | 4,09 | 16.885 | 7.305.227.400 |
| 26/11/2024 | 4,33 | 4,49 | +4,42% | 4,29 | 4,55 | 4,46 | 4,48 | 4,49 | 11.904 | 4.148.737.700 |
| 25/11/2024 | 4,20 | 4,30 | +3,12% | 4,17 | 4,32 | 4,25 | 4,29 | 4,30 | 7.124 | 2.471.674.000 |
| 22/11/2024 | 4,08 | 4,17 | +3,47% | 4,04 | 4,17 | 4,12 | 4,16 | 4,17 | 6.765 | 2.348.586.300 |
| 21/11/2024 | 4,11 | 4,03 | -2,66% | 4,00 | 4,12 | 4,04 | 4,03 | 4,04 | 8.647 | 3.357.663.200 |
| 19/11/2024 | 4,16 | 4,14 | -0,24% | 4,13 | 4,21 | 4,15 | 4,13 | 4,14 | 7.398 | 1.744.628.900 |
| 18/11/2024 | 4,18 | 4,15 | -1,19% | 4,15 | 4,29 | 4,18 | 4,15 | 4,17 | 7.881 | 2.053.468.900 |
| 14/11/2024 | 4,27 | 4,20 | -1,41% | 4,17 | 4,36 | 4,23 | 4,17 | 4,21 | 7.721 | 2.017.664.400 |
| 13/11/2024 | 4,15 | 4,26 | +1,43% | 4,15 | 4,33 | 4,24 | 4,26 | 4,27 | 12.140 | 3.485.247.800 |
| 12/11/2024 | 4,24 | 4,20 | -1,41% | 4,14 | 4,31 | 4,20 | 4,20 | 4,21 | 10.857 | 3.610.142.000 |
| 11/11/2024 | 4,28 | 4,26 | -0,93% | 4,25 | 4,34 | 4,28 | 4,26 | 4,27 | 7.245 | 2.052.163.600 |
| 8/11/2024 | 4,40 | 4,30 | -2,05% | 4,25 | 4,57 | 4,35 | 4,28 | 4,30 | 13.904 | 3.963.904.300 |
| 7/11/2024 | 4,50 | 4,39 | -3,30% | 4,33 | 4,62 | 4,44 | 4,38 | 4,40 | 11.618 | 2.477.771.800 |
| 6/11/2024 | 4,48 | 4,54 | 0,00% | 4,41 | 4,55 | 4,48 | 4,53 | 4,55 | 7.674 | 2.167.944.400 |
| 5/11/2024 | 4,42 | 4,54 | +2,71% | 4,34 | 4,57 | 4,48 | 4,54 | 4,55 | 12.631 | 3.135.205.900 |
| 4/11/2024 | 4,15 | 4,42 | +8,07% | 4,14 | 4,44 | 4,33 | 4,42 | 4,43 | 11.087 | 4.720.767.000 |
| 1/11/2024 | 4,16 | 4,09 | -1,45% | 3,99 | 4,19 | 4,09 | 4,08 | 4,09 | 10.522 | 3.469.032.000 |
| 31/10/2024 | 4,20 | 4,15 | -2,12% | 4,08 | 4,20 | 4,12 | 4,12 | 4,15 | 10.747 | 7.080.888.400 |
| 30/10/2024 | 4,30 | 4,24 | -0,47% | 4,18 | 4,31 | 4,23 | 4,20 | 4,24 | 6.823 | 2.969.687.300 |
| 29/10/2024 | 4,38 | 4,26 | -2,96% | 4,21 | 4,39 | 4,27 | 4,24 | 4,26 | 6.269 | 1.610.542.200 |
| 28/10/2024 | 4,34 | 4,39 | +1,39% | 4,34 | 4,49 | 4,43 | 4,39 | 4,40 | 5.308 | 1.702.378.000 |
| 25/10/2024 | 4,41 | 4,33 | -2,04% | 4,27 | 4,46 | 4,35 | 4,29 | 4,33 | 8.847 | 2.016.071.700 |
| 24/10/2024 | 4,29 | 4,42 | +3,27% | 4,19 | 4,47 | 4,33 | 4,41 | 4,42 | 8.348 | 2.875.441.900 |
| 23/10/2024 | 4,40 | 4,28 | -2,95% | 4,26 | 4,46 | 4,34 | 4,28 | 4,29 | 11.946 | 2.117.482.300 |
| 22/10/2024 | 4,49 | 4,41 | -2,86% | 4,39 | 4,57 | 4,44 | 4,41 | 4,44 | 8.021 | 1.669.080.600 |
| 21/10/2024 | 4,50 | 4,54 | +0,89% | 4,48 | 4,57 | 4,51 | 4,53 | 4,55 | 7.299 | 1.518.666.000 |