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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 2,61 | 2,64 | -0,75% | 2,58 | 2,72 | 2,64 | 2,64 | 2,68 | 414 | 2.410.755 |
| 6/3/2025 | 2,64 | 2,66 | +0,76% | 2,60 | 2,68 | 2,63 | 2,60 | 2,66 | 514 | 2.004.127 |
| 5/3/2025 | 2,76 | 2,64 | -5,38% | 2,61 | 2,76 | 2,66 | 2,63 | 2,64 | 472 | 2.113.849 |
| 28/2/2025 | 2,85 | 2,79 | -2,45% | 2,74 | 2,89 | 2,80 | 2,77 | 2,79 | 583 | 2.896.610 |
| 27/2/2025 | 2,92 | 2,86 | -2,05% | 2,85 | 2,93 | 2,88 | 2,86 | 2,87 | 383 | 1.398.165 |
| 26/2/2025 | 3,01 | 2,92 | -2,34% | 2,85 | 3,02 | 2,94 | 2,88 | 2,92 | 386 | 1.595.570 |
| 25/2/2025 | 2,81 | 2,99 | +6,41% | 2,81 | 3,00 | 2,94 | 2,95 | 3,00 | 741 | 2.832.516 |
| 24/2/2025 | 3,00 | 2,81 | -5,39% | 2,81 | 3,00 | 2,88 | 2,81 | 2,85 | 610 | 2.839.592 |
| 21/2/2025 | 3,06 | 2,97 | -1,66% | 2,93 | 3,06 | 2,96 | 2,95 | 2,97 | 709 | 3.207.051 |
| 20/2/2025 | 3,08 | 3,02 | -0,98% | 3,00 | 3,09 | 3,03 | 3,00 | 3,02 | 776 | 3.038.740 |
| 19/2/2025 | 3,31 | 3,05 | -9,50% | 3,02 | 3,31 | 3,10 | 3,05 | 3,08 | 1.408 | 6.266.240 |
| 18/2/2025 | 3,46 | 3,37 | -2,03% | 3,24 | 3,46 | 3,33 | 3,30 | 3,37 | 537 | 2.393.487 |
| 17/2/2025 | 3,39 | 3,44 | +1,78% | 3,38 | 3,56 | 3,47 | 3,44 | 3,47 | 476 | 2.455.461 |
| 14/2/2025 | 3,20 | 3,38 | +6,96% | 3,18 | 3,40 | 3,31 | 3,35 | 3,38 | 490 | 2.910.480 |
| 13/2/2025 | 3,10 | 3,16 | +1,61% | 3,08 | 3,21 | 3,12 | 3,16 | 3,20 | 275 | 1.350.730 |
| 12/2/2025 | 3,19 | 3,11 | -3,12% | 3,11 | 3,24 | 3,15 | 3,11 | 3,16 | 454 | 1.998.206 |
| 11/2/2025 | 3,10 | 3,21 | +2,88% | 3,10 | 3,21 | 3,19 | 3,18 | 3,21 | 248 | 1.283.762 |
| 10/2/2025 | 3,12 | 3,12 | -0,64% | 3,10 | 3,19 | 3,14 | 3,12 | 3,16 | 215 | 1.041.867 |
| 7/2/2025 | 3,16 | 3,14 | -2,79% | 3,05 | 3,24 | 3,11 | 3,13 | 3,14 | 494 | 2.267.604 |
| 6/2/2025 | 3,18 | 3,23 | +2,22% | 3,12 | 3,23 | 3,17 | 3,18 | 3,23 | 317 | 1.840.964 |
| 5/2/2025 | 3,21 | 3,16 | -0,63% | 3,08 | 3,21 | 3,14 | 3,13 | 3,16 | 483 | 2.451.030 |
| 4/2/2025 | 3,35 | 3,18 | -5,92% | 3,18 | 3,35 | 3,22 | 3,18 | 3,22 | 452 | 1.981.421 |
| 3/2/2025 | 3,36 | 3,38 | +1,20% | 3,26 | 3,38 | 3,32 | 3,34 | 3,38 | 368 | 1.668.562 |
| 31/1/2025 | 3,49 | 3,34 | -1,76% | 3,34 | 3,49 | 3,38 | 3,34 | 3,39 | 282 | 1.375.754 |
| 30/1/2025 | 3,18 | 3,40 | +4,62% | 3,17 | 3,48 | 3,39 | 3,40 | 3,47 | 786 | 3.372.493 |
| 29/1/2025 | 3,25 | 3,25 | +0,93% | 3,18 | 3,29 | 3,22 | 3,20 | 3,25 | 314 | 1.347.040 |
| 28/1/2025 | 3,32 | 3,22 | -0,92% | 3,17 | 3,32 | 3,22 | 3,22 | 3,23 | 481 | 1.603.517 |
| 27/1/2025 | 3,21 | 3,25 | +0,31% | 3,16 | 3,31 | 3,25 | 3,25 | 3,30 | 331 | 1.792.458 |
| 24/1/2025 | 3,25 | 3,24 | -0,92% | 3,19 | 3,31 | 3,24 | 3,19 | 3,24 | 373 | 1.605.609 |
| 23/1/2025 | 3,36 | 3,27 | -1,21% | 3,27 | 3,39 | 3,33 | 3,27 | 3,34 | 428 | 1.720.669 |
| 22/1/2025 | 3,19 | 3,31 | +4,09% | 3,14 | 3,39 | 3,26 | 3,31 | 3,39 | 664 | 2.979.985 |
| 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 |