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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LWSA3F - LWSA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,10 | 3,18 | +2,91% | 3,07 | 3,18 | 3,12 | 3,13 | 3,18 | 253 | 1.335.493 |
| 20/1/2025 | 3,04 | 3,09 | -0,64% | 3,02 | 3,17 | 3,09 | 3,09 | 3,16 | 533 | 1.958.579 |
| 17/1/2025 | 3,13 | 3,11 | -0,64% | 3,03 | 3,21 | 3,08 | 3,05 | 3,11 | 678 | 2.684.862 |
| 16/1/2025 | 3,41 | 3,13 | -9,01% | 3,13 | 3,47 | 3,23 | 3,13 | 3,17 | 610 | 2.626.183 |
| 15/1/2025 | 3,32 | 3,44 | +4,88% | 3,29 | 3,44 | 3,35 | 3,38 | 3,44 | 281 | 1.598.045 |
| 14/1/2025 | 3,38 | 3,28 | -3,24% | 3,28 | 3,41 | 3,31 | 3,28 | 3,32 | 271 | 1.419.935 |
| 13/1/2025 | 3,36 | 3,39 | +0,89% | 3,27 | 3,39 | 3,31 | 3,35 | 3,39 | 282 | 1.235.881 |
| 10/1/2025 | 3,45 | 3,36 | -2,61% | 3,30 | 3,45 | 3,34 | 3,36 | 3,37 | 234 | 1.195.209 |
| 9/1/2025 | 3,40 | 3,45 | -0,58% | 3,32 | 3,48 | 3,39 | 3,40 | 3,45 | 248 | 1.205.160 |
| 8/1/2025 | 3,45 | 3,47 | -0,86% | 3,33 | 3,51 | 3,39 | 3,38 | 3,47 | 307 | 1.353.885 |
| 7/1/2025 | 3,30 | 3,50 | +4,17% | 3,30 | 3,56 | 3,46 | 3,45 | 3,50 | 958 | 3.336.275 |
| 6/1/2025 | 3,23 | 3,36 | +5,66% | 3,20 | 3,40 | 3,28 | 3,32 | 3,36 | 366 | 2.121.163 |
| 3/1/2025 | 3,24 | 3,18 | -0,63% | 3,17 | 3,27 | 3,20 | 3,18 | 3,22 | 363 | 1.643.125 |
| 2/1/2025 | 3,32 | 3,20 | -1,84% | 3,16 | 3,35 | 3,22 | 3,20 | 3,23 | 528 | 2.287.411 |
| 30/12/2024 | 3,22 | 3,26 | -1,51% | 3,19 | 3,33 | 3,27 | 3,26 | 3,33 | 483 | 2.216.481 |
| 27/12/2024 | 3,37 | 3,31 | -0,60% | 3,23 | 3,38 | 3,27 | 3,27 | 3,31 | 675 | 2.236.110 |
| 26/12/2024 | 3,41 | 3,33 | -2,35% | 3,32 | 3,47 | 3,35 | 3,33 | 3,37 | 418 | 1.960.046 |
| 23/12/2024 | 3,40 | 3,41 | -3,40% | 3,38 | 3,51 | 3,43 | 3,41 | 3,49 | 373 | 1.866.119 |
| 20/12/2024 | 3,34 | 3,53 | +4,44% | 3,34 | 3,57 | 3,47 | 3,45 | 3,53 | 447 | 2.472.822 |
| 19/12/2024 | 3,43 | 3,38 | +0,90% | 3,29 | 3,47 | 3,35 | 3,38 | 3,48 | 622 | 2.439.271 |
| 18/12/2024 | 3,53 | 3,35 | -5,63% | 3,35 | 3,53 | 3,40 | 3,34 | 3,35 | 489 | 2.349.186 |
| 17/12/2024 | 3,55 | 3,55 | +2,60% | 3,47 | 3,57 | 3,51 | 3,48 | 3,55 | 428 | 1.624.110 |
| 16/12/2024 | 3,53 | 3,46 | -1,70% | 3,44 | 3,55 | 3,49 | 3,46 | 3,52 | 641 | 2.133.568 |
| 13/12/2024 | 3,64 | 3,52 | -3,56% | 3,52 | 3,64 | 3,56 | 3,52 | 3,58 | 378 | 2.370.066 |
| 12/12/2024 | 3,73 | 3,65 | -2,14% | 3,57 | 3,74 | 3,64 | 3,65 | 3,70 | 473 | 2.690.360 |
| 11/12/2024 | 3,66 | 3,73 | +3,04% | 3,62 | 3,92 | 3,75 | 3,73 | 3,78 | 438 | 2.996.292 |
| 10/12/2024 | 3,60 | 3,62 | +4,62% | 3,52 | 3,68 | 3,62 | 3,62 | 3,63 | 442 | 2.951.727 |
| 9/12/2024 | 3,56 | 3,46 | -2,54% | 3,46 | 3,64 | 3,51 | 3,46 | 3,52 | 595 | 3.186.087 |
| 6/12/2024 | 3,64 | 3,55 | -3,53% | 3,55 | 3,69 | 3,59 | 3,55 | 3,60 | 416 | 2.415.583 |
| 5/12/2024 | 3,74 | 3,68 | +1,66% | 3,66 | 3,79 | 3,72 | 3,68 | 3,70 | 456 | 3.285.642 |
| 4/12/2024 | 3,49 | 3,62 | +3,72% | 3,49 | 3,77 | 3,67 | 3,62 | 3,65 | 1.033 | 5.016.324 |
| 3/12/2024 | 3,58 | 3,49 | -2,24% | 3,36 | 3,66 | 3,47 | 3,45 | 3,49 | 909 | 4.745.831 |
| 2/12/2024 | 3,73 | 3,57 | -4,55% | 3,49 | 3,73 | 3,59 | 3,56 | 3,57 | 1.363 | 6.994.176 |
| 29/11/2024 | 3,87 | 3,74 | -2,35% | 3,70 | 3,90 | 3,76 | 3,74 | 3,78 | 1.040 | 5.438.608 |
| 28/11/2024 | 4,13 | 3,83 | -6,36% | 3,78 | 4,13 | 3,88 | 3,83 | 3,88 | 1.452 | 8.006.505 |
| 27/11/2024 | 4,49 | 4,09 | -9,11% | 4,08 | 4,49 | 4,18 | 4,09 | 4,14 | 1.589 | 9.167.421 |
| 26/11/2024 | 4,23 | 4,50 | +6,13% | 4,23 | 4,54 | 4,46 | 4,40 | 4,50 | 641 | 5.042.441 |
| 25/11/2024 | 4,12 | 4,24 | +1,19% | 4,12 | 4,32 | 4,24 | 4,24 | 4,29 | 518 | 4.001.133 |
| 22/11/2024 | 4,03 | 4,19 | +4,49% | 4,03 | 4,19 | 4,11 | 4,11 | 4,19 | 454 | 2.285.229 |