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 > >>
15/09/2025	572.535	-1,05%	7,7097	7,4531	7,739	7,54
12/09/2025	366.352	-3,79%	7,97	7,50	7,975	7,61
11/09/2025	301.140	-2,25%	8,33	7,84	8,33	7,90
10/09/2025	479.068	0,74%	7,96	7,91	8,347	8,05
09/09/2025	886.030	-0,13%	8,14	7,89	8,30	7,97
08/09/2025	899.101	-11,61%	7,9001	7,71	8,49	7,99
05/09/2025	381.434	-1,64%	9,23	8,8503	9,275	9,00
04/09/2025	439.797	0,99%	9,1306	8,9612	9,28	9,15
03/09/2025	428.600	-2,27%	9,29	9,05	9,42	9,06
02/09/2025	616.753	-0,43%	9,24	8,822	9,33	9,27
29/08/2025	140.724	-1,06%	9,32	9,202	9,49	9,31
28/08/2025	347.194	-0,21%	9,43	9,31	9,66	9,41
27/08/2025	857.571	-5,72%	9,7828	9,32	9,895	9,39
26/08/2025	496.092	0,96%	9,98	9,72	10,09	9,96
25/08/2025	541.363	-2,65%	10,1899	9,77	10,21	9,87
22/08/2025	133.624	-1,17%	10,428	10,13	10,56	10,19
21/08/2025	124.160	1,18%	10,10	10,10	10,46	10,30
20/08/2025	171.417	0,69%	10,10	10,07	10,35	10,18
19/08/2025	226.196	-3,71%	10,50	10,07	10,54	10,11
18/08/2025	144.510	0,10%	10,7282	10,36	10,798	10,51
15/08/2025	130.235	-2,51%	10,795	10,42	10,87	10,50
14/08/2025	375.378	-1,19%	10,90	10,445	10,93	10,77
13/08/2025	270.947	-4,39%	11,49	10,83	11,505	10,90
12/08/2025	136.731	0,62%	11,40	11,32	11,765	11,40
11/08/2025	230.967	-0,26%	11,48	11,127	11,48	11,33
08/08/2025	762.438	-7,87%	12,00	11,00	12,07	11,36
07/08/2025	264.298	-1,20%	12,42	12,26	12,59	12,33
06/08/2025	915.400	3,23%	12,00	11,93	12,57	12,48
05/08/2025	177.851	2,20%	12,00	11,59	12,08	12,08
04/08/2025	134.414	1,38%	11,58	11,58	11,97	11,82
01/08/2025	131.314	-0,09%	11,65	11,27	12,2799	11,63
31/07/2025	92.103	-2,55%	11,72	11,5166	12,0356	11,64
30/07/2025	220.476	-2,30%	12,29	11,61	12,41	11,95
29/07/2025	482.697	2,35%	11,60	11,64	12,36	12,18
28/07/2025	269.547	2,41%	12,01	11,60	12,01	11,90
25/07/2025	173.293	1,49%	11,04	10,98	11,94	11,62
24/07/2025	218.472	3,34%	10,60	10,55	12,15	11,45
23/07/2025	121.701	6,03%	10,575	10,47	11,12	11,08
22/07/2025	80.871	-1,32%	10,535	10,45	10,985	10,45
21/07/2025	191.227	0,57%	10,53	10,44	11,00	10,59
18/07/2025	74.605	0,00%	10,51	10,3929	10,805	10,53
17/07/2025	185.664	0,86%	10,75	10,31	10,805	10,53
16/07/2025	105.670	-2,34%	10,475	10,37	10,86	10,44
15/07/2025	117.496	2,10%	10,53	10,4018	10,86	10,69
14/07/2025	105.811	-0,66%	10,53	10,4018	10,59	10,47
11/07/2025	241.805	-1,31%	10,835	10,3301	10,95	10,54
10/07/2025	125.205	-2,11%	11,42	10,68	11,7363	10,68
09/07/2025	69.222	-4,80%	10,75	10,76	11,8663	10,91
08/07/2025	232.979	6,51%	11,22	10,63	11,54	11,46
07/07/2025	226.149	-4,86%	11,31	10,65	11,31	10,76
04/07/2025	87.429	-2,50%	11,41	10,91	11,53	11,31
03/07/2025	87.429	-2,50%	11,07	10,91	11,54	11,345
02/07/2025	88.480	-0,18%	10,86	10,84	11,54	11,19
01/07/2025	290.287	2,37%	11,49	10,8112	11,57	11,23
30/06/2025	96.294	-3,18%	11,38	10,895	11,5999	10,97
27/06/2025	87.456	0,85%	11,08	11,015	11,40	11,34
26/06/2025	213.246	0,81%	11,59	11,02	11,88	11,24
25/06/2025	188.682	-4,79%	11,25	11,045	12,00	11,15
24/06/2025	147.004	5,86%	11,04	10,64	11,81	11,69
23/06/2025	148.178	-0,54%	11,02	10,64	11,36	11,09
20/06/2025	162.334	-3,26%	12,23	11,06	12,23	11,15
19/06/2025	175.856	2,04%	11,50	11,41	12,0699	11,52
18/06/2025	175.852	2,04%	11,275	11,08	12,0699	11,585
17/06/2025	250.312	-0,53%	11,77	11,08	12,00	11,29
16/06/2025	135.743	-1,99%	12,046	11,21	12,046	11,35
13/06/2025	263.133	-6,16%	11,93	11,31	12,355	11,58
12/06/2025	90.032	2,24%	12,09	11,79	12,355	12,34
11/06/2025	124.823	-2,03%	11,86	11,79	12,42	12,07
10/06/2025	151.166	4,41%	12,04	11,66	12,41	12,32
09/06/2025	182.112	-2,32%	12,13	11,75	12,27	11,80
06/06/2025	147.208	-0,82%	12,27	11,81	12,535	12,08
05/06/2025	194.291	-2,25%	12,455	12,0307	12,67	12,18
04/06/2025	167.591	-0,56%	11,98	11,90	13,25	12,46
03/06/2025	153.945	1,46%	12,58	11,81	12,65	12,53
02/06/2025	147.659	-2,53%	12,67	12,27	12,8683	12,35
30/05/2025	234.810	-3,22%	13,11	12,36	13,165	12,67
29/05/2025	153.648	-0,61%	13,64	12,73	13,76	13,04
28/05/2025	323.188	-4,72%	14,02	12,76	14,17	13,12
27/05/2025	269.563	0,29%	14,00	13,6125	14,17	13,77
23/05/2025	372.533	3,30%	13,00	12,61	13,86	13,78
22/05/2025	198.484	2,54%	13,64	12,61	13,755	13,34
21/05/2025	324.239	-0,91%	13,445	12,92	13,755	13,01
20/05/2025	403.504	3,55%	12,32	12,26	13,69	13,13
19/05/2025	183.600	3,60%	11,63	11,63	12,77	12,68
16/05/2025	89.894	-0,49%	12,06	11,83	12,73	12,24
15/05/2025	103.061	0,82%	12,22	11,71	12,4773	12,30
14/05/2025	180.315	-0,65%	11,83	11,71	12,55	12,19
13/05/2025	148.111	3,01%	11,61	11,47	12,55	12,27
12/05/2025	307.986	3,82%	11,61	11,47	12,06	11,95
09/05/2025	137.121	2,22%	11,20	10,825	11,72	11,51
08/05/2025	145.048	1,35%	11,23	10,825	11,52	11,26
07/05/2025	164.343	-3,14%	10,87	10,80	11,7301	11,11
06/05/2025	156.632	4,08%	10,98	10,74	11,52	11,47
05/05/2025	182.206	-0,90%	10,995	10,74	11,34	11,02
02/05/2025	48.473	0,63%	11,32	10,86	11,32	11,12
01/05/2025	67.381	-1,34%	11,29	10,86	11,48	11,05
30/04/2025	124.174	-3,63%	11,48	11,0612	11,81	11,20
29/04/2025	123.252	-0,26%	11,66	11,295	12,40	11,56
28/04/2025	116.765	-0,60%	11,56	11,295	11,86	11,59
25/04/2025	125.018	-1,77%	11,70	11,35	12,31	11,66