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.
LWSA3F - LWSA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,95 | 3,92 | -1,26% | 3,83 | 3,99 | 3,88 | 3,84 | 3,92 | 217 | 1.017.680 |
| 17/7/2026 | 3,94 | 3,97 | +1,79% | 3,88 | 3,97 | 3,92 | 3,93 | 3,97 | 167 | 1.011.242 |
| 16/7/2026 | 3,89 | 3,90 | -0,76% | 3,89 | 4,01 | 3,95 | 3,90 | 3,98 | 194 | 1.212.517 |
| 15/7/2026 | 3,99 | 3,93 | -1,01% | 3,93 | 4,02 | 3,97 | 3,93 | 3,99 | 201 | 1.043.717 |
| 14/7/2026 | 4,07 | 3,97 | -3,17% | 3,96 | 4,08 | 4,00 | 3,97 | 4,04 | 292 | 1.470.959 |
| 13/7/2026 | 4,04 | 4,10 | +0,74% | 3,99 | 4,10 | 4,04 | 4,01 | 4,10 | 287 | 1.216.448 |
| 10/7/2026 | 3,96 | 4,07 | +2,01% | 3,96 | 4,12 | 4,04 | 4,01 | 4,07 | 215 | 1.161.818 |
| 9/7/2026 | 3,84 | 3,99 | +1,53% | 3,84 | 4,03 | 3,92 | 3,99 | 4,02 | 129 | 908.486 |
| 8/7/2026 | 3,95 | 3,93 | +1,29% | 3,82 | 3,95 | 3,88 | 3,85 | 3,93 | 356 | 1.242.972 |
| 7/7/2026 | 4,01 | 3,88 | -5,13% | 3,87 | 4,07 | 3,93 | 3,88 | 3,98 | 291 | 1.477.931 |
| 6/7/2026 | 4,08 | 4,09 | -1,45% | 4,02 | 4,15 | 4,07 | 4,06 | 4,09 | 189 | 944.828 |
| 3/7/2026 | 4,05 | 4,15 | +1,72% | 4,05 | 4,20 | 4,14 | 4,06 | 4,15 | 240 | 1.027.885 |
| 2/7/2026 | 4,08 | 4,08 | 0,00% | 4,08 | 4,20 | 4,14 | 4,08 | 4,17 | 199 | 1.377.594 |
| 1/7/2026 | 3,97 | 4,08 | +1,49% | 3,92 | 4,13 | 4,05 | 4,08 | 4,12 | 437 | 1.856.688 |
| 30/6/2026 | 4,00 | 4,02 | -3,37% | 3,89 | 4,10 | 3,97 | 3,98 | 4,02 | 215 | 1.219.906 |
| 29/6/2026 | 4,14 | 4,16 | 0,00% | 4,12 | 4,20 | 4,15 | 4,12 | 4,16 | 230 | 1.197.100 |
| 26/6/2026 | 3,95 | 4,16 | +4,00% | 3,91 | 4,16 | 4,09 | 4,10 | 4,16 | 467 | 2.166.442 |
| 25/6/2026 | 3,78 | 4,00 | +5,26% | 3,78 | 4,00 | 3,94 | 3,90 | 4,00 | 285 | 1.808.299 |
| 24/6/2026 | 3,73 | 3,80 | +2,15% | 3,72 | 3,88 | 3,81 | 3,80 | 3,88 | 207 | 1.253.732 |
| 23/6/2026 | 3,77 | 3,72 | +0,27% | 3,70 | 3,80 | 3,75 | 3,72 | 3,81 | 180 | 1.000.018 |
| 22/6/2026 | 3,70 | 3,71 | +2,77% | 3,68 | 3,84 | 3,74 | 3,71 | 3,76 | 198 | 1.238.382 |
| 19/6/2026 | 3,60 | 3,61 | 0,00% | 3,60 | 3,70 | 3,66 | 3,61 | 3,66 | 185 | 776.666 |
| 18/6/2026 | 3,72 | 3,61 | -1,90% | 3,60 | 3,72 | 3,65 | 3,61 | 3,68 | 283 | 1.167.364 |
| 17/6/2026 | 3,79 | 3,68 | -2,65% | 3,63 | 3,88 | 3,76 | 3,65 | 3,69 | 263 | 1.194.903 |
| 16/6/2026 | 3,83 | 3,78 | -0,26% | 3,72 | 3,85 | 3,78 | 3,78 | 3,85 | 263 | 785.100 |
| 15/6/2026 | 3,79 | 3,79 | +1,07% | 3,77 | 3,91 | 3,84 | 3,79 | 3,88 | 221 | 1.280.814 |
| 12/6/2026 | 3,73 | 3,75 | -1,32% | 3,73 | 3,85 | 3,78 | 3,75 | 3,83 | 144 | 1.077.868 |
| 11/6/2026 | 3,72 | 3,80 | +1,88% | 3,65 | 3,87 | 3,75 | 3,80 | 3,87 | 218 | 1.315.612 |
| 10/6/2026 | 3,70 | 3,73 | -1,58% | 3,70 | 3,81 | 3,74 | 3,73 | 3,80 | 401 | 969.636 |
| 9/6/2026 | 3,66 | 3,79 | +2,16% | 3,66 | 3,91 | 3,80 | 3,77 | 3,79 | 546 | 1.835.904 |
| 8/6/2026 | 3,65 | 3,71 | +0,27% | 3,62 | 3,71 | 3,66 | 3,64 | 3,71 | 267 | 1.084.548 |
| 5/6/2026 | 3,65 | 3,70 | +1,65% | 3,55 | 3,71 | 3,62 | 3,65 | 3,70 | 220 | 1.530.871 |
| 3/6/2026 | 3,70 | 3,64 | -0,82% | 3,55 | 3,76 | 3,62 | 3,60 | 3,64 | 439 | 1.633.413 |
| 2/6/2026 | 3,86 | 3,67 | -4,43% | 3,67 | 3,87 | 3,78 | 3,67 | 3,73 | 401 | 1.382.818 |
| 1/6/2026 | 3,73 | 3,84 | +2,67% | 3,68 | 3,84 | 3,77 | 3,76 | 3,84 | 434 | 1.349.116 |
| 29/5/2026 | 3,69 | 3,74 | +1,36% | 3,61 | 3,78 | 3,71 | 3,70 | 3,75 | 410 | 1.498.406 |
| 28/5/2026 | 3,57 | 3,69 | +1,37% | 3,52 | 3,69 | 3,60 | 3,63 | 3,69 | 467 | 1.508.084 |
| 27/5/2026 | 3,63 | 3,64 | +1,11% | 3,54 | 3,64 | 3,60 | 3,60 | 3,64 | 235 | 1.164.676 |
| 26/5/2026 | 3,70 | 3,60 | -2,70% | 3,54 | 3,77 | 3,61 | 3,57 | 3,60 | 473 | 2.324.651 |
| 25/5/2026 | 3,73 | 3,70 | 0,00% | 3,67 | 3,77 | 3,73 | 3,70 | 3,77 | 185 | 1.393.104 |
| 22/5/2026 | 3,62 | 3,70 | -0,54% | 3,61 | 3,70 | 3,63 | 3,62 | 3,70 | 316 | 942.157 |
| 21/5/2026 | 3,77 | 3,72 | -1,59% | 3,63 | 3,77 | 3,67 | 3,68 | 3,72 | 206 | 1.295.176 |
| 20/5/2026 | 3,60 | 3,78 | +4,13% | 3,60 | 3,78 | 3,71 | 3,76 | 3,78 | 255 | 1.445.618 |
| 19/5/2026 | 3,62 | 3,63 | -1,63% | 3,60 | 3,74 | 3,65 | 3,60 | 3,64 | 382 | 1.543.251 |
| 18/5/2026 | 3,72 | 3,69 | +0,27% | 3,68 | 3,81 | 3,73 | 3,69 | 3,73 | 466 | 1.501.841 |
| 15/5/2026 | 3,58 | 3,68 | +1,10% | 3,57 | 3,76 | 3,68 | 3,68 | 3,76 | 286 | 1.380.075 |
| 14/5/2026 | 3,61 | 3,64 | +1,96% | 3,61 | 3,74 | 3,68 | 3,64 | 3,71 | 275 | 1.656.719 |
| 13/5/2026 | 3,85 | 3,57 | -5,56% | 3,57 | 3,88 | 3,69 | 3,57 | 3,64 | 514 | 2.470.216 |
| 12/5/2026 | 3,87 | 3,78 | -2,83% | 3,74 | 3,89 | 3,80 | 3,78 | 3,83 | 261 | 1.758.677 |
| 11/5/2026 | 3,91 | 3,89 | +1,57% | 3,82 | 4,07 | 3,90 | 3,85 | 3,89 | 322 | 1.557.942 |
| 8/5/2026 | 4,15 | 3,83 | -5,43% | 3,83 | 4,25 | 3,97 | 3,83 | 3,91 | 493 | 2.806.976 |
| 7/5/2026 | 3,92 | 4,05 | +2,02% | 3,90 | 4,13 | 4,07 | 4,04 | 4,05 | 370 | 2.046.758 |
| 6/5/2026 | 3,97 | 3,97 | +2,85% | 3,89 | 4,02 | 3,96 | 3,97 | 4,00 | 452 | 1.815.613 |
| 5/5/2026 | 3,80 | 3,86 | +1,85% | 3,80 | 3,94 | 3,87 | 3,86 | 3,88 | 207 | 1.488.323 |
| 4/5/2026 | 3,75 | 3,79 | +0,80% | 3,75 | 3,89 | 3,83 | 3,79 | 3,83 | 519 | 1.890.470 |
| 30/4/2026 | 3,73 | 3,76 | +1,90% | 3,70 | 3,86 | 3,77 | 3,75 | 3,86 | 342 | 1.309.178 |
| 29/4/2026 | 3,74 | 3,69 | -2,38% | 3,69 | 3,80 | 3,73 | 3,69 | 3,71 | 223 | 1.410.953 |
| 28/4/2026 | 3,75 | 3,78 | -1,31% | 3,68 | 3,82 | 3,74 | 3,77 | 3,82 | 333 | 2.078.729 |
| 27/4/2026 | 3,94 | 3,83 | -3,04% | 3,78 | 3,96 | 3,85 | 3,81 | 3,83 | 521 | 2.941.045 |
| 24/4/2026 | 4,00 | 3,95 | -0,75% | 3,95 | 4,05 | 3,99 | 3,95 | 4,00 | 395 | 1.176.556 |
| 23/4/2026 | 4,17 | 3,98 | -5,24% | 3,96 | 4,17 | 4,02 | 3,97 | 3,98 | 346 | 1.967.546 |
| 22/4/2026 | 4,08 | 4,20 | +1,45% | 4,08 | 4,30 | 4,19 | 4,11 | 4,20 | 415 | 2.171.173 |
| 20/4/2026 | 4,23 | 4,14 | -1,66% | 4,11 | 4,23 | 4,16 | 4,14 | 4,22 | 239 | 1.437.094 |
| 17/4/2026 | 4,11 | 4,21 | +3,95% | 4,11 | 4,30 | 4,21 | 4,17 | 4,21 | 365 | 2.505.224 |
| 16/4/2026 | 4,17 | 4,05 | -1,46% | 4,05 | 4,21 | 4,14 | 4,05 | 4,08 | 655 | 3.850.890 |
| 15/4/2026 | 3,96 | 4,11 | +3,79% | 3,90 | 4,15 | 4,05 | 4,11 | 4,14 | 639 | 2.987.284 |
| 14/4/2026 | 3,96 | 3,96 | +1,02% | 3,84 | 4,03 | 3,98 | 3,93 | 3,96 | 278 | 1.878.255 |
| 13/4/2026 | 3,77 | 3,92 | +4,26% | 3,69 | 4,02 | 3,91 | 3,92 | 3,99 | 490 | 3.561.920 |
| 10/4/2026 | 3,82 | 3,76 | -1,57% | 3,56 | 3,83 | 3,66 | 3,76 | 3,77 | 795 | 3.889.491 |
| 9/4/2026 | 3,92 | 3,82 | -4,26% | 3,75 | 4,05 | 3,82 | 3,78 | 3,83 | 521 | 2.849.073 |
| 8/4/2026 | 3,88 | 3,99 | +3,91% | 3,80 | 4,05 | 3,99 | 3,99 | 4,01 | 409 | 3.440.355 |
| 7/4/2026 | 3,78 | 3,84 | -0,52% | 3,70 | 3,87 | 3,77 | 3,76 | 3,84 | 298 | 1.405.010 |
| 6/4/2026 | 3,86 | 3,86 | -0,52% | 3,77 | 3,88 | 3,82 | 3,82 | 3,86 | 383 | 1.060.230 |
| 2/4/2026 | 3,81 | 3,88 | +1,04% | 3,69 | 3,88 | 3,79 | 3,84 | 3,88 | 226 | 1.461.020 |
| 1/4/2026 | 3,76 | 3,84 | +2,13% | 3,75 | 3,91 | 3,86 | 3,84 | 3,91 | 402 | 1.497.544 |
| 31/3/2026 | 3,60 | 3,76 | +2,73% | 3,60 | 3,82 | 3,74 | 3,76 | 3,80 | 242 | 1.728.819 |
| 30/3/2026 | 3,75 | 3,66 | -1,35% | 3,58 | 3,75 | 3,63 | 3,62 | 3,66 | 266 | 1.992.481 |
| 27/3/2026 | 3,86 | 3,71 | -3,89% | 3,63 | 3,86 | 3,70 | 3,64 | 3,71 | 323 | 1.715.732 |
| 26/3/2026 | 3,83 | 3,86 | +1,31% | 3,74 | 3,86 | 3,79 | 3,77 | 3,86 | 182 | 992.752 |
| 25/3/2026 | 3,83 | 3,81 | +0,53% | 3,70 | 3,90 | 3,84 | 3,81 | 3,86 | 324 | 1.719.442 |
| 24/3/2026 | 3,85 | 3,79 | -0,79% | 3,68 | 3,85 | 3,73 | 3,78 | 3,79 | 292 | 1.260.831 |
| 23/3/2026 | 3,64 | 3,82 | +3,52% | 3,64 | 3,89 | 3,82 | 3,82 | 3,88 | 329 | 1.701.195 |
| 20/3/2026 | 3,67 | 3,69 | -1,60% | 3,60 | 3,73 | 3,66 | 3,63 | 3,69 | 336 | 1.386.200 |
| 19/3/2026 | 3,59 | 3,75 | +2,46% | 3,57 | 3,75 | 3,64 | 3,68 | 3,75 | 317 | 1.827.494 |
| 18/3/2026 | 3,66 | 3,66 | -0,27% | 3,59 | 3,78 | 3,67 | 3,65 | 3,68 | 239 | 1.405.402 |
| 17/3/2026 | 3,71 | 3,67 | -1,87% | 3,65 | 3,80 | 3,71 | 3,67 | 3,73 | 400 | 1.449.370 |
| 16/3/2026 | 3,74 | 3,74 | -0,53% | 3,71 | 3,78 | 3,73 | 3,72 | 3,74 | 249 | 1.433.603 |
| 13/3/2026 | 3,81 | 3,76 | -3,84% | 3,68 | 3,91 | 3,76 | 3,70 | 3,76 | 258 | 1.434.534 |
| 12/3/2026 | 4,07 | 3,91 | -3,93% | 3,76 | 4,11 | 3,86 | 3,91 | 3,94 | 413 | 2.148.280 |
| 11/3/2026 | 3,96 | 4,07 | +1,24% | 3,93 | 4,15 | 4,08 | 4,04 | 4,09 | 356 | 2.306.921 |
| 10/3/2026 | 3,70 | 4,02 | +5,24% | 3,66 | 4,05 | 3,97 | 3,95 | 4,02 | 521 | 3.397.367 |
| 9/3/2026 | 3,65 | 3,82 | +4,09% | 3,62 | 3,82 | 3,72 | 3,77 | 3,82 | 398 | 2.062.431 |
| 6/3/2026 | 3,65 | 3,67 | 0,00% | 3,60 | 3,75 | 3,65 | 3,61 | 3,71 | 262 | 1.711.059 |
| 5/3/2026 | 3,69 | 3,67 | +0,27% | 3,60 | 3,87 | 3,77 | 3,67 | 3,73 | 579 | 4.524.843 |
| 4/3/2026 | 3,55 | 3,66 | +7,96% | 3,43 | 3,79 | 3,70 | 3,66 | 3,78 | 921 | 4.643.665 |
| 3/3/2026 | 3,54 | 3,39 | -3,14% | 3,29 | 3,54 | 3,37 | 3,39 | 3,48 | 695 | 3.453.089 |
| 2/3/2026 | 3,63 | 3,50 | -3,85% | 3,47 | 3,68 | 3,53 | 3,50 | 3,58 | 465 | 2.034.629 |
| 27/2/2026 | 3,67 | 3,64 | +0,28% | 3,53 | 3,73 | 3,62 | 3,59 | 3,64 | 618 | 4.146.408 |
| 26/2/2026 | 3,54 | 3,63 | +4,31% | 3,52 | 3,68 | 3,58 | 3,63 | 3,68 | 351 | 1.913.316 |
| 25/2/2026 | 3,54 | 3,48 | -1,42% | 3,45 | 3,59 | 3,49 | 3,48 | 3,53 | 415 | 2.041.669 |
| 24/2/2026 | 3,50 | 3,53 | +2,32% | 3,43 | 3,53 | 3,47 | 3,49 | 3,54 | 483 | 1.909.982 |
| 23/2/2026 | 3,58 | 3,45 | -4,17% | 3,43 | 3,60 | 3,50 | 3,45 | 3,46 | 845 | 3.418.253 |
| 20/2/2026 | 3,61 | 3,60 | +0,28% | 3,53 | 3,64 | 3,56 | 3,58 | 3,64 | 468 | 2.628.475 |
| 19/2/2026 | 3,60 | 3,59 | 0,00% | 3,57 | 3,66 | 3,60 | 3,58 | 3,61 | 395 | 2.053.063 |
| 18/2/2026 | 3,69 | 3,59 | -2,97% | 3,55 | 3,71 | 3,60 | 3,58 | 3,64 | 687 | 2.813.681 |
| 13/2/2026 | 3,81 | 3,70 | -9,98% | 3,61 | 3,83 | 3,67 | 3,66 | 3,70 | 884 | 4.713.194 |
| 11/2/2026 | 4,15 | 4,11 | -2,61% | 4,07 | 4,21 | 4,12 | 4,10 | 4,11 | 513 | 3.497.710 |
| 10/2/2026 | 4,40 | 4,22 | -6,01% | 4,15 | 4,40 | 4,20 | 4,16 | 4,22 | 680 | 3.044.490 |
| 9/2/2026 | 4,42 | 4,49 | +2,51% | 4,40 | 4,53 | 4,47 | 4,47 | 4,49 | 425 | 2.707.008 |
| 6/2/2026 | 4,37 | 4,38 | -0,23% | 4,30 | 4,43 | 4,35 | 4,38 | 4,39 | 327 | 2.145.417 |
| 5/2/2026 | 4,40 | 4,39 | -1,35% | 4,35 | 4,48 | 4,40 | 4,36 | 4,39 | 384 | 2.432.557 |
| 4/2/2026 | 4,85 | 4,45 | -8,25% | 4,40 | 4,85 | 4,48 | 4,42 | 4,45 | 894 | 5.002.630 |
| 3/2/2026 | 4,90 | 4,85 | -2,02% | 4,76 | 5,01 | 4,84 | 4,84 | 4,85 | 438 | 2.571.135 |
| 2/2/2026 | 4,89 | 4,95 | +2,27% | 4,77 | 4,95 | 4,85 | 4,84 | 4,95 | 423 | 2.044.937 |
| 30/1/2026 | 4,89 | 4,84 | -1,63% | 4,81 | 5,00 | 4,89 | 4,84 | 4,96 | 401 | 2.312.454 |
| 29/1/2026 | 5,08 | 4,92 | -2,96% | 4,69 | 5,09 | 4,84 | 4,85 | 4,93 | 491 | 2.898.497 |
| 28/1/2026 | 5,03 | 5,07 | +1,60% | 4,93 | 5,08 | 5,04 | 5,02 | 5,07 | 457 | 3.243.159 |
| 27/1/2026 | 4,86 | 4,99 | +1,84% | 4,86 | 5,02 | 4,94 | 4,89 | 4,99 | 503 | 2.848.801 |
| 26/1/2026 | 4,80 | 4,90 | 0,00% | 4,65 | 4,90 | 4,76 | 4,79 | 4,90 | 454 | 3.134.678 |
| 23/1/2026 | 4,70 | 4,90 | +4,70% | 4,57 | 4,90 | 4,75 | 4,79 | 4,90 | 449 | 3.419.568 |
| 22/1/2026 | 4,45 | 4,68 | +5,64% | 4,45 | 4,72 | 4,61 | 4,59 | 4,68 | 432 | 3.572.529 |
| 21/1/2026 | 4,33 | 4,43 | +2,31% | 4,31 | 4,53 | 4,43 | 4,43 | 4,44 | 369 | 2.165.397 |