Louisiana Pacific Corporation (LPX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.006.407	0,00%	82,70	81,84	83,93	82,33
28/06/2024	1.006.407	-0,07%	82,70	81,84	83,93	82,33
27/06/2024	184.372	-0,34%	82,88	82,27	83,78	82,39
26/06/2024	267.418	-0,18%	82,85	82,40	83,16	82,67
25/06/2024	315.983	-3,18%	85,58	82,57	85,60	82,82
24/06/2024	271.329	-0,43%	86,06	85,15	86,38	85,54
21/06/2024	573.857	-0,83%	86,59	85,11	86,92	85,91
20/06/2024	251.861	-2,27%	88,00	85,96	88,00	86,63
19/06/2024	172.612	0,00%	88,65	87,46	89,09	88,64
18/06/2024	172.612	-3,79%	88,65	87,46	89,09	88,64
17/06/2024	817.454	-3,52%	89,07	85,84	90,45	88,89
14/06/2024	394.303	-1,59%	92,89	91,795	93,08	92,13
13/06/2024	299.201	0,01%	93,22	91,88	93,67	93,62
12/06/2024	523.990	1,66%	94,58	93,22	95,66	93,61
11/06/2024	626.366	1,04%	90,38	90,06	92,538	92,08
10/06/2024	501.258	1,28%	88,95	88,73	91,40	91,13
07/06/2024	548.272	-3,29%	91,39	89,86	92,475	89,98
06/06/2024	593.200	1,52%	91,76	91,76	93,82	93,04
05/06/2024	439.840	0,98%	90,68	90,23	91,99	91,65
04/06/2024	434.806	-1,08%	92,34	90,195	91,72	90,76
03/06/2024	934.234	0,08%	92,34	91,44	92,86	91,75
31/05/2024	363.552	1,05%	90,73	90,39	91,865	91,68
30/05/2024	537.126	2,09%	89,17	89,40	90,92	90,73
29/05/2024	423.710	-0,86%	88,48	87,97	89,65	88,87
28/05/2024	440.274	-0,27%	90,68	89,21	90,99	89,64
27/05/2024	181.820	0,00%	89,00	88,20	89,96	89,88
24/05/2024	181.820	0,55%	89,00	88,20	89,96	89,88
23/05/2024	311.805	-1,00%	89,73	88,46	90,05	88,50
22/05/2024	350.841	-3,14%	91,70	89,372	91,96	89,39
21/05/2024	206.081	0,80%	91,34	90,5201	92,37	92,29
20/05/2024	366.716	1,55%	90,695	90,10	91,85	91,82
17/05/2024	315.879	0,84%	91,13	88,71	90,46	90,42
16/05/2024	454.405	-2,58%	91,13	89,66	91,6672	89,67
15/05/2024	1.201.686	2,68%	90,94	90,49	92,37	92,05
14/05/2024	516.873	1,71%	88,74	88,285	90,00	89,65
13/05/2024	477.750	1,02%	88,195	87,32	88,37	88,14
10/05/2024	557.752	0,32%	87,55	85,87	87,97	87,25
09/05/2024	1.362.926	-1,33%	88,23	85,15	88,399	86,97
08/05/2024	2.243.774	21,09%	83,27	80,82	88,12	88,36
07/05/2024	714.556	-0,98%	74,01	72,915	74,0418	72,97
06/05/2024	329.787	-0,82%	75,00	73,45	75,2513	73,69
03/05/2024	337.279	0,61%	75,09	74,16	76,35	74,30
02/05/2024	154.714	1,35%	73,615	72,275	74,04	73,85
01/05/2024	329.957	-0,44%	73,24	72,06	74,84	72,87
30/04/2024	305.723	-1,31%	73,53	73,13	74,48	73,19
29/04/2024	331.303	-0,55%	74,95	73,69	75,32	74,16
26/04/2024	317.534	-0,33%	75,30	74,49	76,125	74,57
25/04/2024	352.124	-0,49%	74,27	73,855	75,045	74,82
24/04/2024	436.896	1,76%	73,17	73,34	75,55	75,19
23/04/2024	237.636	0,90%	73,17	72,775	74,3389	73,89
22/04/2024	338.145	1,55%	72,38	71,97	73,56	73,23
19/04/2024	529.451	0,13%	72,035	71,40	72,92	72,11
18/04/2024	312.373	-1,00%	73,63	71,83	73,70	72,02
17/04/2024	419.399	-0,33%	74,06	72,73	74,27	72,75
16/04/2024	520.315	-3,03%	74,40	72,95	74,49	72,99
15/04/2024	378.531	-1,95%	77,14	74,71	77,29	75,27
12/04/2024	440.057	-1,72%	77,12	75,96	77,51	76,77
11/04/2024	419.893	0,81%	78,12	76,49	78,53	78,11
10/04/2024	544.776	-2,88%	78,12	77,46	79,53	77,48
09/04/2024	407.382	1,22%	79,03	78,825	80,29	79,78
08/04/2024	356.993	-1,89%	80,88	78,75	80,73	78,82
05/04/2024	371.810	-0,42%	80,88	80,31	81,30	80,34
04/04/2024	345.135	-1,96%	83,38	80,36	83,46	80,68
03/04/2024	472.249	0,98%	82,13	80,81	82,4775	82,29
02/04/2024	392.093	-2,14%	83,94	80,72	82,275	81,49
01/04/2024	389.313	-0,76%	83,94	82,78	84,00	83,27
28/03/2024	366.499	0,37%	82,90	82,57	84,095	83,91
27/03/2024	289.852	1,51%	82,90	82,56	83,72	83,60
26/03/2024	274.467	-0,27%	82,58	82,13	83,32	82,36
25/03/2024	301.540	0,22%	82,30	81,45	84,54	82,58
22/03/2024	472.969	0,15%	82,47	81,625	82,835	82,40
21/03/2024	372.478	2,08%	81,70	80,88	82,57	82,28
20/03/2024	567.692	2,36%	78,79	78,57	81,675	80,60
19/03/2024	241.442	1,59%	76,58	77,22	78,97	78,74
18/03/2024	369.801	-1,19%	76,58	77,265	79,34	77,51
15/03/2024	824.439	2,76%	76,58	76,73	78,70	78,44
14/03/2024	604.603	-2,54%	78,02	75,64	78,61	76,33
13/03/2024	640.027	2,29%	76,04	77,00	79,73	78,32
12/03/2024	470.102	0,16%	76,385	75,48	76,655	76,57
11/03/2024	623.385	-0,59%	76,385	74,82	76,97	76,45
08/03/2024	541.681	1,67%	75,795	75,065	77,41	76,90
07/03/2024	247.037	0,43%	75,795	75,48	76,785	75,64
06/03/2024	234.799	0,39%	76,13	75,211	76,31	75,32
05/03/2024	377.956	-0,68%	75,07	74,73	76,38	75,03
04/03/2024	382.590	0,61%	75,93	75,05	76,87	75,54
01/03/2024	443.990	1,50%	73,76	72,98	75,43	75,08
29/02/2024	359.572	0,31%	74,11	73,64	74,73	73,97
28/02/2024	464.542	1,54%	70,99	72,2825	74,94	73,74
27/02/2024	507.961	2,83%	70,99	70,81	72,66	72,62
26/02/2024	327.999	-1,25%	71,34	69,94	71,49	70,62
23/02/2024	330.785	1,59%	70,55	69,965	71,68	71,51
22/02/2024	400.160	4,16%	67,86	67,635	70,39	70,39
21/02/2024	449.009	-0,70%	68,17	66,77	68,47	67,84
20/02/2024	483.909	-0,32%	67,49	67,18	68,70	68,32
19/02/2024	336.169	0,00%	69,11	68,42	69,72	68,54
16/02/2024	336.169	-2,27%	69,11	68,42	69,72	68,54
15/02/2024	470.562	-0,13%	71,03	68,75	71,285	70,04
14/02/2024	1.211.457	2,10%	71,50	67,77	71,50	70,13
13/02/2024	719.616	-3,16%	67,97	70,27	69,95	68,69
12/02/2024	344.877	1,96%	70,23	70,27	71,76	70,93