BiG | O banco que entende os seus valores.

Loma Negra Cia Indusrial Argentina ADR (LOMA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	20.943	1,30%	11,138	10,80	11,295	10,80
24/04/2026	300.886	-0,18%	11,17	10,8322	11,22	11,12
23/04/2026	140.367	-2,88%	11,42	11,015	11,62	11,14
22/04/2026	151.252	-0,09%	11,5411	11,3882	11,66	11,47
21/04/2026	68.756	-1,46%	11,42	11,42	11,785	11,48
20/04/2026	179.073	1,93%	11,31	11,31	11,77	11,65
17/04/2026	156.914	-0,78%	11,568	11,306	11,60	11,43
16/04/2026	38.413	1,14%	11,23	11,23	11,5697	11,52
15/04/2026	78.565	-1,64%	11,54	11,3001	11,59	11,40
14/04/2026	167.563	0,09%	11,34	11,34	11,87	11,59
13/04/2026	117.507	0,17%	11,55	11,38	11,91	11,58
10/04/2026	156.920	-0,17%	11,63	11,405	11,96	11,56
09/04/2026	421.952	0,30%	11,485	11,22	11,78	11,58
08/04/2026	209.392	0,96%	11,75	11,195	11,9699	11,56
07/04/2026	305.413	-0,09%	11,60	11,09	11,70	11,45
06/04/2026	157.226	3,52%	11,06	10,90	11,51	11,46
02/04/2026	102.275	-0,18%	10,89	10,715	11,18	11,07
01/04/2026	252.719	0,00%	11,23	10,70	11,25	11,09
31/03/2026	249.268	5,64%	10,59	10,554	11,09	11,09
30/03/2026	177.076	4,30%	10,11	10,11	10,54	10,46
27/03/2026	184.766	-3,47%	10,29	9,95	10,45	10,01
26/03/2026	231.791	-4,25%	10,72	10,30	11,08	10,37
25/03/2026	465.289	-1,28%	11,23	10,66	11,23	10,83
24/03/2026	224.208	1,76%	10,78	10,435	11,08	10,97
23/03/2026	166.619	7,21%	10,00	10,00	10,87	10,78
20/03/2026	452.711	-0,89%	10,14	9,94	10,22	10,06
19/03/2026	195.740	-0,98%	10,02	9,9695	10,2985	10,14
18/03/2026	223.629	2,09%	10,24	9,914	10,31	10,24
17/03/2026	319.254	0,80%	10,00	9,89	10,1464	10,07
16/03/2026	359.890	-0,10%	10,00	9,85	10,255	9,99
13/03/2026	413.885	-3,20%	10,39	9,92	10,455	10,00
12/03/2026	101.114	-2,82%	10,58	10,28	10,71	10,33
11/03/2026	123.819	0,95%	10,355	10,355	10,87	10,63
10/03/2026	242.966	5,09%	9,95	9,95	10,81	10,53
09/03/2026	189.290	1,42%	9,86	9,7301	10,08	10,02
06/03/2026	341.123	-0,91%	9,70	9,5743	10,1358	9,85
05/03/2026	317.154	-1,09%	9,88	9,735	10,236	9,92
04/03/2026	262.923	1,92%	10,18	9,90	10,2188	10,09
03/03/2026	294.667	-3,04%	10,075	9,8025	10,21	9,90
02/03/2026	147.122	-1,83%	10,00	10,00	10,42	10,21
27/02/2026	194.535	-1,05%	10,30	10,10	10,6255	10,40
26/02/2026	216.586	-3,31%	10,78	10,32	11,06	10,51
25/02/2026	178.847	-0,64%	11,02	10,62	11,12	10,87
24/02/2026	124.077	1,20%	10,75	10,695	11,09	10,94
23/02/2026	154.907	-5,26%	11,28	10,66	11,29	10,81
20/02/2026	114.737	-0,35%	11,55	11,17	11,55	11,41
19/02/2026	60.908	3,05%	11,04	11,01	11,7309	11,45
18/02/2026	119.601	-1,59%	11,40	11,00	11,40	11,14
17/02/2026	76.410	-1,31%	11,47	10,835	12,0499	11,32
13/02/2026	92.661	0,79%	11,36	11,095	11,57	11,47
12/02/2026	139.647	-3,15%	12,05	11,15	12,05	11,38
11/02/2026	119.806	-0,21%	12,00	11,59	12,05	11,75
10/02/2026	166.194	1,38%	11,61	11,275	11,994	11,77
09/02/2026	213.002	1,13%	11,84	10,9501	11,84	11,61
06/02/2026	145.568	4,64%	11,11	10,87	11,48	11,48
05/02/2026	211.073	-1,01%	10,96	10,39	10,96	10,78
04/02/2026	187.961	-2,33%	11,19	10,5701	11,19	10,89
03/02/2026	254.199	-1,33%	11,28	10,8112	11,52	11,15
02/02/2026	206.975	-2,00%	11,62	11,085	11,638	11,30
30/01/2026	151.602	-3,43%	11,99	11,375	12,011	11,53
29/01/2026	164.011	-0,91%	12,12	11,4812	12,12	11,94
28/01/2026	190.379	-2,51%	12,50	11,865	12,50	12,05
27/01/2026	207.173	4,04%	12,08	11,89	12,43	12,36
26/01/2026	154.687	-0,17%	11,78	11,7701	12,2893	11,88
23/01/2026	264.227	-1,08%	11,89	11,765	12,165	11,91
22/01/2026	221.526	-1,07%	12,31	11,785	12,5399	12,04
21/01/2026	179.186	5,37%	11,69	11,47	12,18	12,17
20/01/2026	118.688	-1,37%	12,32	11,262	12,32	11,55
16/01/2026	80.322	-0,09%	11,4202	11,4202	11,925	11,71
15/01/2026	142.238	-0,85%	11,82	11,58	12,05	11,72
14/01/2026	172.406	-4,60%	12,26	11,7401	12,3307	11,82
13/01/2026	91.816	-0,48%	12,40	12,0112	12,489	12,39
12/01/2026	70.887	-0,08%	12,22	12,2112	12,6788	12,45
09/01/2026	85.796	0,81%	12,48	12,25	12,54	12,46
08/01/2026	149.325	3,00%	12,08	11,48	12,48	12,36
07/01/2026	318.509	-3,54%	12,57	11,96	12,57	12,00
06/01/2026	176.153	-5,18%	12,50	12,40	13,1899	12,44
05/01/2026	319.805	1,86%	12,70	12,70	13,15	13,12
02/01/2026	115.214	-0,54%	12,75	12,62	13,113	12,88
31/12/2025	91.014	1,89%	12,70	12,52	12,957	12,95
30/12/2025	91.093	-0,47%	12,66	12,66	12,99	12,915
29/12/2025	146.375	-1,31%	13,21	12,68	13,21	12,77
26/12/2025	119.412	0,31%	12,90	12,58	13,12	12,94
24/12/2025	18.152	0,86%	12,78	12,5012	12,96	12,89
23/12/2025	162.138	0,04%	12,77	12,719	13,07	12,78
22/12/2025	132.236	1,43%	12,84	12,645	12,905	12,80
19/12/2025	97.273	-1,64%	13,11	12,56	13,11	12,62
18/12/2025	194.033	4,91%	12,30	12,28	13,09	12,83
17/12/2025	115.338	-0,57%	12,38	12,0305	12,4813	12,23
16/12/2025	141.555	-2,84%	12,58	12,18	12,92	12,30
15/12/2025	188.914	-0,86%	12,81	12,31	12,9748	12,66
12/12/2025	166.070	0,08%	13,00	12,4415	13,00	12,77
11/12/2025	181.950	1,17%	12,59	12,385	12,8825	12,76
10/12/2025	301.971	3,96%	12,28	12,2012	12,80	12,61
09/12/2025	171.860	0,66%	12,27	12,06	12,45	12,13
08/12/2025	183.697	-1,39%	12,33	11,895	12,33	12,05
05/12/2025	310.089	-0,81%	12,90	12,11	13,00	12,22
04/12/2025	231.057	-2,99%	13,08	12,26	13,14	12,32
03/12/2025	433.458	3,34%	12,53	12,35	12,84	12,70
02/12/2025	197.367	0,82%	12,52	12,23	12,575	12,29