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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 4,23 | 4,19 | +0,96% | 4,08 | 4,23 | 4,13 | 4,13 | 4,19 | 305 | 1.876.129 |
| 5/9/2025 | 4,06 | 4,15 | +2,47% | 4,06 | 4,21 | 4,16 | 4,15 | 4,20 | 339 | 2.034.453 |
| 4/9/2025 | 4,04 | 4,05 | -1,22% | 3,99 | 4,10 | 4,04 | 4,05 | 4,08 | 218 | 1.038.019 |
| 3/9/2025 | 4,07 | 4,10 | +2,76% | 4,06 | 4,14 | 4,10 | 4,09 | 4,10 | 161 | 1.078.436 |
| 2/9/2025 | 4,06 | 3,99 | -2,44% | 3,99 | 4,12 | 4,04 | 3,99 | 4,07 | 239 | 1.645.493 |
| 1/9/2025 | 4,12 | 4,09 | -1,45% | 4,06 | 4,18 | 4,13 | 4,07 | 4,09 | 241 | 1.394.432 |
| 29/8/2025 | 4,10 | 4,15 | +1,47% | 4,05 | 4,15 | 4,12 | 4,08 | 4,15 | 244 | 1.835.675 |
| 28/8/2025 | 4,03 | 4,09 | +1,74% | 3,99 | 4,09 | 4,04 | 4,02 | 4,09 | 210 | 1.272.099 |
| 27/8/2025 | 3,98 | 4,02 | +2,03% | 3,91 | 4,02 | 3,96 | 3,97 | 4,02 | 247 | 1.120.948 |
| 26/8/2025 | 3,97 | 3,94 | -1,75% | 3,93 | 4,03 | 3,97 | 3,94 | 3,95 | 306 | 1.447.020 |
| 25/8/2025 | 4,00 | 4,01 | -0,50% | 3,95 | 4,05 | 3,98 | 3,95 | 4,01 | 261 | 1.145.927 |
| 22/8/2025 | 3,91 | 4,03 | +1,77% | 3,91 | 4,03 | 3,99 | 3,98 | 4,03 | 252 | 1.028.416 |
| 21/8/2025 | 4,05 | 3,96 | -2,94% | 3,87 | 4,05 | 3,92 | 3,93 | 3,96 | 495 | 1.654.406 |
| 20/8/2025 | 4,02 | 4,08 | +0,74% | 4,01 | 4,10 | 4,05 | 4,06 | 4,08 | 230 | 1.129.933 |
| 19/8/2025 | 4,21 | 4,05 | -5,81% | 4,05 | 4,22 | 4,12 | 4,05 | 4,10 | 244 | 1.326.026 |
| 18/8/2025 | 4,15 | 4,30 | +5,65% | 4,12 | 4,32 | 4,22 | 4,15 | 4,30 | 426 | 2.637.639 |
| 15/8/2025 | 4,00 | 4,07 | +0,49% | 4,00 | 4,24 | 4,15 | 4,07 | 4,19 | 349 | 1.988.154 |
| 14/8/2025 | 4,00 | 4,05 | +1,25% | 3,94 | 4,07 | 4,00 | 4,00 | 4,05 | 278 | 1.670.347 |
| 13/8/2025 | 4,16 | 4,00 | -2,68% | 3,98 | 4,16 | 4,03 | 4,00 | 4,05 | 275 | 1.600.665 |
| 12/8/2025 | 4,03 | 4,11 | +2,75% | 4,00 | 4,22 | 4,16 | 4,10 | 4,11 | 354 | 1.990.354 |
| 11/8/2025 | 4,02 | 4,00 | -2,44% | 3,95 | 4,07 | 4,00 | 3,98 | 4,00 | 232 | 1.165.331 |
| 8/8/2025 | 4,11 | 4,10 | +0,99% | 4,00 | 4,13 | 4,07 | 4,00 | 4,10 | 176 | 1.159.987 |
| 7/8/2025 | 4,16 | 4,06 | -2,40% | 4,05 | 4,28 | 4,14 | 4,06 | 4,08 | 330 | 2.191.240 |
| 6/8/2025 | 3,88 | 4,16 | +5,05% | 3,88 | 4,25 | 4,14 | 4,16 | 4,25 | 808 | 4.151.437 |
| 5/8/2025 | 3,88 | 3,96 | +1,28% | 3,86 | 3,99 | 3,93 | 3,96 | 3,98 | 333 | 1.707.711 |
| 4/8/2025 | 3,93 | 3,91 | -0,76% | 3,81 | 4,02 | 3,96 | 3,91 | 3,96 | 447 | 1.911.295 |
| 1/8/2025 | 3,68 | 3,94 | +2,87% | 3,68 | 3,96 | 3,88 | 3,90 | 3,94 | 494 | 2.249.119 |
| 31/7/2025 | 3,68 | 3,83 | +2,13% | 3,68 | 3,83 | 3,78 | 3,78 | 3,83 | 234 | 1.022.235 |
| 30/7/2025 | 3,67 | 3,75 | +1,35% | 3,67 | 3,85 | 3,77 | 3,75 | 3,79 | 330 | 1.473.132 |
| 29/7/2025 | 3,68 | 3,70 | -1,33% | 3,68 | 3,77 | 3,73 | 3,70 | 3,73 | 221 | 1.135.408 |
| 28/7/2025 | 3,76 | 3,75 | -1,83% | 3,69 | 3,84 | 3,73 | 3,71 | 3,75 | 279 | 1.139.007 |
| 25/7/2025 | 3,82 | 3,82 | -1,04% | 3,76 | 3,86 | 3,79 | 3,76 | 3,82 | 253 | 1.210.052 |
| 24/7/2025 | 3,85 | 3,86 | -3,02% | 3,83 | 4,00 | 3,87 | 3,82 | 3,86 | 241 | 1.390.746 |
| 23/7/2025 | 3,94 | 3,98 | +0,25% | 3,89 | 4,01 | 3,94 | 3,90 | 3,98 | 247 | 1.411.714 |
| 22/7/2025 | 3,85 | 3,97 | +2,06% | 3,85 | 3,98 | 3,92 | 3,87 | 3,97 | 434 | 1.701.139 |
| 21/7/2025 | 3,87 | 3,89 | +1,04% | 3,80 | 3,90 | 3,86 | 3,80 | 3,89 | 289 | 2.361.028 |
| 18/7/2025 | 3,90 | 3,85 | -0,52% | 3,83 | 3,95 | 3,88 | 3,85 | 3,91 | 228 | 1.446.123 |
| 17/7/2025 | 3,81 | 3,87 | -0,51% | 3,80 | 3,93 | 3,89 | 3,87 | 3,93 | 316 | 1.436.201 |
| 16/7/2025 | 3,94 | 3,89 | -1,02% | 3,77 | 3,97 | 3,84 | 3,80 | 3,89 | 342 | 1.906.061 |
| 15/7/2025 | 3,73 | 3,93 | +5,08% | 3,73 | 3,93 | 3,88 | 3,88 | 3,93 | 430 | 2.151.979 |
| 14/7/2025 | 3,75 | 3,74 | -0,53% | 3,65 | 3,82 | 3,74 | 3,74 | 3,78 | 261 | 1.779.393 |
| 11/7/2025 | 3,91 | 3,76 | -3,09% | 3,76 | 3,95 | 3,84 | 3,76 | 3,79 | 362 | 1.738.623 |
| 10/7/2025 | 3,90 | 3,88 | -2,27% | 3,81 | 3,95 | 3,88 | 3,88 | 3,90 | 345 | 2.308.776 |
| 9/7/2025 | 3,95 | 3,97 | +1,02% | 3,89 | 4,02 | 3,96 | 3,97 | 3,99 | 220 | 2.066.225 |
| 8/7/2025 | 3,81 | 3,93 | +1,03% | 3,81 | 4,04 | 3,96 | 3,92 | 3,93 | 472 | 2.783.519 |
| 7/7/2025 | 3,67 | 3,89 | +6,58% | 3,56 | 3,97 | 3,80 | 3,89 | 3,91 | 685 | 3.313.999 |
| 4/7/2025 | 3,57 | 3,65 | +1,67% | 3,49 | 3,65 | 3,61 | 3,61 | 3,65 | 256 | 1.191.528 |
| 3/7/2025 | 3,66 | 3,59 | -2,45% | 3,59 | 3,76 | 3,66 | 3,59 | 3,60 | 417 | 1.867.582 |
| 2/7/2025 | 3,77 | 3,68 | -2,39% | 3,59 | 3,79 | 3,65 | 3,63 | 3,68 | 694 | 2.923.225 |
| 1/7/2025 | 3,92 | 3,77 | -6,22% | 3,77 | 3,99 | 3,83 | 3,77 | 3,81 | 716 | 4.083.639 |
| 30/6/2025 | 4,06 | 4,02 | -2,66% | 3,91 | 4,12 | 4,00 | 3,99 | 4,02 | 626 | 3.064.449 |
| 27/6/2025 | 4,09 | 4,13 | -0,72% | 4,05 | 4,19 | 4,13 | 4,07 | 4,13 | 323 | 1.715.952 |
| 26/6/2025 | 4,01 | 4,16 | +3,23% | 4,01 | 4,16 | 4,10 | 4,13 | 4,17 | 277 | 1.616.593 |
| 25/6/2025 | 4,14 | 4,03 | -0,98% | 3,98 | 4,20 | 4,07 | 4,02 | 4,03 | 343 | 1.622.045 |
| 24/6/2025 | 4,03 | 4,07 | -2,16% | 4,03 | 4,23 | 4,17 | 4,07 | 4,18 | 338 | 1.925.371 |
| 23/6/2025 | 4,12 | 4,16 | +1,96% | 4,03 | 4,16 | 4,11 | 4,05 | 4,16 | 429 | 2.480.771 |
| 20/6/2025 | 4,15 | 4,08 | -0,49% | 4,08 | 4,17 | 4,12 | 4,08 | 4,16 | 281 | 1.739.733 |
| 18/6/2025 | 4,12 | 4,10 | -0,24% | 4,10 | 4,19 | 4,14 | 4,10 | 4,13 | 314 | 2.070.092 |
| 17/6/2025 | 4,14 | 4,11 | -0,72% | 4,11 | 4,21 | 4,16 | 4,11 | 4,18 | 343 | 1.578.232 |
| 16/6/2025 | 4,11 | 4,14 | +0,73% | 4,08 | 4,22 | 4,17 | 4,14 | 4,17 | 459 | 3.582.311 |
| 13/6/2025 | 4,17 | 4,11 | -1,44% | 3,98 | 4,17 | 4,08 | 4,08 | 4,11 | 257 | 1.352.975 |
| 12/6/2025 | 4,10 | 4,17 | +1,71% | 4,03 | 4,17 | 4,13 | 4,14 | 4,17 | 321 | 2.077.275 |
| 11/6/2025 | 4,12 | 4,10 | -0,49% | 4,07 | 4,24 | 4,15 | 4,10 | 4,12 | 579 | 4.095.058 |
| 10/6/2025 | 3,84 | 4,12 | +7,01% | 3,84 | 4,12 | 4,05 | 4,07 | 4,12 | 797 | 5.056.172 |
| 9/6/2025 | 3,88 | 3,85 | -3,75% | 3,80 | 3,95 | 3,86 | 3,85 | 3,89 | 363 | 2.340.789 |
| 6/6/2025 | 3,96 | 4,00 | +1,01% | 3,75 | 4,00 | 3,89 | 3,95 | 4,00 | 264 | 2.040.537 |
| 5/6/2025 | 4,14 | 3,96 | -4,12% | 3,92 | 4,17 | 4,00 | 3,96 | 4,00 | 627 | 3.436.834 |
| 4/6/2025 | 3,96 | 4,13 | +4,29% | 3,88 | 4,17 | 4,02 | 4,09 | 4,13 | 869 | 4.106.293 |
| 3/6/2025 | 3,70 | 3,96 | +4,76% | 3,69 | 3,96 | 3,87 | 3,93 | 3,96 | 355 | 2.345.655 |
| 2/6/2025 | 3,76 | 3,78 | +0,53% | 3,72 | 3,86 | 3,78 | 3,74 | 3,78 | 290 | 1.823.513 |
| 30/5/2025 | 3,71 | 3,76 | -0,53% | 3,63 | 3,81 | 3,73 | 3,72 | 3,76 | 344 | 1.912.514 |
| 29/5/2025 | 3,78 | 3,78 | -0,53% | 3,67 | 3,79 | 3,73 | 3,74 | 3,78 | 335 | 1.417.317 |
| 28/5/2025 | 3,85 | 3,80 | 0,00% | 3,77 | 3,88 | 3,82 | 3,77 | 3,80 | 313 | 1.577.945 |
| 27/5/2025 | 3,77 | 3,80 | 0,00% | 3,77 | 3,96 | 3,87 | 3,80 | 3,83 | 338 | 1.535.291 |
| 26/5/2025 | 3,85 | 3,80 | -2,56% | 3,80 | 3,91 | 3,86 | 3,80 | 3,84 | 406 | 1.429.901 |
| 23/5/2025 | 3,85 | 3,90 | +2,36% | 3,68 | 3,90 | 3,79 | 3,78 | 3,90 | 342 | 1.903.085 |
| 22/5/2025 | 3,80 | 3,81 | -1,04% | 3,80 | 3,97 | 3,86 | 3,81 | 3,90 | 347 | 2.178.021 |
| 21/5/2025 | 3,81 | 3,85 | +1,85% | 3,74 | 3,93 | 3,83 | 3,77 | 3,85 | 383 | 2.504.964 |
| 20/5/2025 | 3,70 | 3,78 | +1,07% | 3,54 | 3,86 | 3,70 | 3,78 | 3,79 | 413 | 2.214.621 |
| 19/5/2025 | 3,65 | 3,74 | -0,53% | 3,65 | 3,81 | 3,72 | 3,67 | 3,74 | 329 | 2.097.366 |
| 16/5/2025 | 3,60 | 3,76 | +3,58% | 3,59 | 3,76 | 3,69 | 3,65 | 3,76 | 412 | 2.121.610 |
| 15/5/2025 | 3,56 | 3,63 | -1,63% | 3,56 | 3,77 | 3,69 | 3,63 | 3,70 | 471 | 2.319.873 |
| 14/5/2025 | 3,63 | 3,69 | +1,93% | 3,51 | 3,69 | 3,58 | 3,66 | 3,69 | 375 | 2.390.729 |
| 13/5/2025 | 3,34 | 3,62 | +9,37% | 3,34 | 3,62 | 3,52 | 3,55 | 3,62 | 532 | 2.529.761 |
| 12/5/2025 | 3,53 | 3,31 | -5,97% | 3,31 | 3,59 | 3,39 | 3,31 | 3,32 | 494 | 2.390.000 |
| 9/5/2025 | 3,49 | 3,52 | -1,12% | 3,40 | 3,56 | 3,49 | 3,52 | 3,53 | 369 | 1.705.099 |
| 8/5/2025 | 3,45 | 3,56 | +5,33% | 3,45 | 3,64 | 3,56 | 3,56 | 3,59 | 379 | 2.509.874 |
| 7/5/2025 | 3,50 | 3,38 | -1,74% | 3,38 | 3,50 | 3,42 | 3,38 | 3,41 | 299 | 1.459.942 |
| 6/5/2025 | 3,45 | 3,44 | -2,27% | 3,41 | 3,60 | 3,48 | 3,44 | 3,48 | 515 | 2.229.296 |
| 5/5/2025 | 3,54 | 3,52 | +0,57% | 3,45 | 3,60 | 3,50 | 3,45 | 3,52 | 363 | 2.019.664 |
| 2/5/2025 | 3,61 | 3,50 | -5,91% | 3,48 | 3,69 | 3,52 | 3,50 | 3,60 | 526 | 2.990.167 |
| 29/4/2025 | 3,71 | 3,72 | -2,11% | 3,65 | 3,83 | 3,73 | 3,65 | 3,72 | 485 | 2.430.543 |
| 28/4/2025 | 3,89 | 3,80 | -1,04% | 3,72 | 3,96 | 3,81 | 3,74 | 3,80 | 484 | 2.241.181 |
| 25/4/2025 | 3,75 | 3,84 | +0,52% | 3,60 | 3,97 | 3,89 | 3,84 | 3,90 | 888 | 4.036.088 |
| 24/4/2025 | 3,68 | 3,82 | +1,87% | 3,68 | 3,87 | 3,79 | 3,73 | 3,82 | 553 | 3.631.849 |
| 23/4/2025 | 3,52 | 3,75 | +5,34% | 3,52 | 3,83 | 3,72 | 3,72 | 3,75 | 834 | 5.380.132 |
| 22/4/2025 | 3,50 | 3,56 | +1,14% | 3,42 | 3,65 | 3,54 | 3,54 | 3,56 | 900 | 4.619.790 |
| 17/4/2025 | 3,03 | 3,52 | +16,94% | 3,00 | 3,65 | 3,31 | 3,44 | 3,52 | 2.875 | 15.976.773 |
| 16/4/2025 | 3,02 | 3,01 | +0,67% | 2,96 | 3,09 | 3,02 | 3,01 | 3,02 | 391 | 2.146.339 |
| 15/4/2025 | 3,02 | 2,99 | 0,00% | 2,95 | 3,04 | 2,99 | 2,99 | 3,03 | 645 | 4.804.034 |
| 14/4/2025 | 2,95 | 2,99 | +1,70% | 2,92 | 3,03 | 2,95 | 2,99 | 3,00 | 1.533 | 6.801.438 |
| 11/4/2025 | 2,97 | 2,94 | -0,68% | 2,92 | 3,06 | 2,97 | 2,94 | 2,95 | 553 | 2.610.123 |
| 10/4/2025 | 2,83 | 2,96 | +5,71% | 2,79 | 3,02 | 2,91 | 2,93 | 2,96 | 991 | 3.734.146 |
| 9/4/2025 | 2,69 | 2,80 | +3,70% | 2,66 | 2,88 | 2,78 | 2,80 | 2,83 | 727 | 2.816.733 |
| 8/4/2025 | 2,63 | 2,70 | +2,66% | 2,62 | 2,78 | 2,70 | 2,69 | 2,70 | 599 | 1.900.716 |
| 7/4/2025 | 2,59 | 2,63 | +2,73% | 2,47 | 2,66 | 2,56 | 2,63 | 2,64 | 499 | 2.066.234 |
| 4/4/2025 | 2,73 | 2,56 | -6,23% | 2,56 | 2,73 | 2,59 | 2,56 | 2,61 | 694 | 2.422.545 |
| 3/4/2025 | 2,69 | 2,73 | -0,73% | 2,67 | 2,77 | 2,72 | 2,70 | 2,73 | 468 | 1.496.249 |
| 2/4/2025 | 2,67 | 2,75 | +1,85% | 2,67 | 2,77 | 2,71 | 2,70 | 2,75 | 217 | 1.077.123 |
| 1/4/2025 | 2,65 | 2,70 | +1,12% | 2,63 | 2,75 | 2,71 | 2,70 | 2,72 | 389 | 1.495.339 |
| 31/3/2025 | 2,71 | 2,67 | -0,37% | 2,62 | 2,73 | 2,67 | 2,67 | 2,70 | 297 | 1.345.234 |
| 28/3/2025 | 2,78 | 2,68 | -1,83% | 2,64 | 2,78 | 2,68 | 2,67 | 2,69 | 390 | 1.641.218 |
| 27/3/2025 | 2,70 | 2,73 | -1,09% | 2,69 | 2,79 | 2,75 | 2,73 | 2,76 | 291 | 1.381.938 |
| 26/3/2025 | 2,72 | 2,76 | +1,10% | 2,70 | 2,76 | 2,73 | 2,71 | 2,76 | 313 | 1.499.953 |
| 25/3/2025 | 2,59 | 2,73 | +4,60% | 2,59 | 2,77 | 2,70 | 2,68 | 2,73 | 628 | 2.974.901 |
| 24/3/2025 | 2,61 | 2,61 | -1,51% | 2,58 | 2,66 | 2,61 | 2,60 | 2,61 | 518 | 2.155.071 |
| 21/3/2025 | 2,66 | 2,65 | 0,00% | 2,61 | 2,67 | 2,63 | 2,64 | 2,65 | 496 | 1.725.497 |
| 20/3/2025 | 2,76 | 2,65 | -3,28% | 2,65 | 2,76 | 2,68 | 2,65 | 2,66 | 707 | 2.868.858 |
| 19/3/2025 | 2,56 | 2,74 | +6,20% | 2,56 | 2,78 | 2,71 | 2,74 | 2,75 | 994 | 3.907.791 |
| 18/3/2025 | 2,67 | 2,58 | -2,64% | 2,53 | 2,69 | 2,57 | 2,57 | 2,58 | 1.012 | 3.567.327 |
| 17/3/2025 | 2,66 | 2,65 | -0,38% | 2,60 | 2,73 | 2,66 | 2,64 | 2,65 | 775 | 2.604.474 |
| 14/3/2025 | 2,71 | 2,66 | -4,66% | 2,61 | 2,84 | 2,68 | 2,64 | 2,66 | 770 | 3.225.087 |
| 13/3/2025 | 2,71 | 2,79 | -1,76% | 2,59 | 2,80 | 2,65 | 2,76 | 2,79 | 782 | 2.670.171 |
| 12/3/2025 | 2,74 | 2,84 | +1,07% | 2,68 | 2,84 | 2,74 | 2,84 | 2,85 | 432 | 1.691.302 |
| 11/3/2025 | 2,58 | 2,81 | +6,44% | 2,58 | 2,81 | 2,70 | 2,78 | 2,81 | 696 | 2.345.152 |
| 10/3/2025 | 2,67 | 2,64 | 0,00% | 2,60 | 2,71 | 2,66 | 2,64 | 2,68 | 427 | 1.835.156 |