BiG | O banco que entende os seus valores.

Louisiana Pacific Corporation (LPX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/04/2026	682.388	6,15%	74,8427	74,205	77,93	76,97
16/04/2026	341.762	-1,87%	73,81	72,195	74,98	72,51
15/04/2026	274.476	-1,89%	75,495	73,37	75,495	73,81
14/04/2026	240.890	-0,36%	75,88	74,7712	76,315	75,23
13/04/2026	242.167	0,95%	75,74	72,31	75,74	75,50
10/04/2026	343.353	-1,59%	76,00	74,725	76,92	74,79
09/04/2026	393.359	1,06%	74,88	74,30	76,59	76,00
08/04/2026	825.920	7,68%	73,0427	73,0427	76,065	75,26
07/04/2026	348.853	-3,11%	71,555	69,35	71,82	69,89
06/04/2026	237.287	1,86%	70,53	70,12	72,42	72,13
02/04/2026	407.203	-2,60%	72,70	69,69	73,10	70,81
01/04/2026	465.383	-0,07%	73,60	72,12	74,00	72,70
31/03/2026	342.876	3,66%	70,27	70,27	73,795	72,75
30/03/2026	301.625	-1,47%	71,29	70,14	72,57	70,27
27/03/2026	345.139	-1,57%	72,47	70,84	72,47	71,29
26/03/2026	446.593	-2,54%	73,72	72,39	75,69	72,47
25/03/2026	284.394	1,11%	73,90	72,71	75,50	74,41
24/03/2026	246.662	1,31%	72,12	71,485	74,435	73,59
23/03/2026	247.659	3,85%	69,92	69,92	74,474	72,64
20/03/2026	266.399	-2,96%	72,25	69,63	72,385	69,92
19/03/2026	325.281	-3,87%	74,30	71,865	74,31	72,25
18/03/2026	274.653	-2,52%	76,93	74,59	77,86	75,16
17/03/2026	196.100	1,78%	75,20	75,20	77,305	77,09
16/03/2026	203.803	-0,09%	75,97	75,5001	77,535	75,74
13/03/2026	206.169	0,65%	75,32	74,96	76,84	75,81
12/03/2026	405.523	-2,22%	76,67	74,90	77,28	75,32
11/03/2026	367.775	-2,30%	77,60	76,77	79,02	77,03
10/03/2026	577.001	1,52%	78,00	76,31	79,98	78,84
09/03/2026	378.790	-0,15%	76,30	74,23	78,01	77,66
06/03/2026	814.456	-3,43%	79,25	76,74	79,37	77,70
05/03/2026	472.149	-0,15%	80,59	78,75	80,73	80,46
04/03/2026	488.700	-2,50%	82,91	80,00	83,53	80,59
03/03/2026	841.478	-1,09%	80,97	78,84	82,94	82,66
02/03/2026	612.355	-1,38%	84,74	81,15	84,74	83,57
27/02/2026	500.613	1,83%	83,18	80,79	84,815	84,74
26/02/2026	330.712	1,45%	82,33	81,08	83,645	83,22
25/02/2026	813.014	-3,46%	85,00	81,46	85,65	82,33
24/02/2026	925.298	4,77%	82,28	82,28	85,74	85,28
23/02/2026	659.827	0,15%	81,28	78,53	81,46	81,40
20/02/2026	621.741	-4,61%	84,65	81,24	85,33	81,28
19/02/2026	505.671	-1,23%	86,10	84,725	87,355	85,21
18/02/2026	771.692	-2,92%	90,56	86,25	90,56	86,27
17/02/2026	1.781.053	-5,08%	90,00	86,5625	91,38	88,86
13/02/2026	935.184	-0,29%	93,89	92,82	95,41	93,62
12/02/2026	530.726	-3,22%	97,60	93,675	99,31	93,89
11/02/2026	792.513	0,46%	96,50	94,80	97,904	97,01
10/02/2026	1.444.625	-2,01%	98,84	96,08	100,4287	96,59
09/02/2026	407.228	1,65%	97,12	96,06	98,72	98,57
06/02/2026	461.631	3,35%	93,83	93,81	97,43	96,97
05/02/2026	1.125.930	-0,38%	95,60	92,96	95,63	93,83
04/02/2026	1.263.928	5,63%	89,17	89,17	95,70	94,19
03/02/2026	1.012.612	5,20%	84,49	84,275	91,42	89,17
02/02/2026	447.559	1,22%	83,00	83,00	85,61	84,76
30/01/2026	444.336	-3,12%	85,85	83,32	85,935	83,74
29/01/2026	420.848	-2,25%	87,95	84,15	88,15	86,44
28/01/2026	442.443	0,48%	88,00	87,17	89,4125	88,43
27/01/2026	421.144	-2,87%	90,61	87,66	90,61	88,01
26/01/2026	247.488	-0,76%	90,33	89,33	91,80	90,61
23/01/2026	337.177	-1,47%	91,68	91,0095	93,02	91,25
22/01/2026	562.499	0,48%	92,18	91,60	93,905	92,61
21/01/2026	384.287	0,27%	92,53	91,8975	93,945	92,17
20/01/2026	258.258	-1,31%	90,98	90,98	92,48	91,92
16/01/2026	452.846	-0,61%	93,69	92,465	94,11	93,14
15/01/2026	431.440	1,87%	93,627	91,43	94,07	93,71
14/01/2026	1.483.053	0,71%	91,55	90,13	93,58	91,99
13/01/2026	755.489	-0,04%	91,66	90,91	92,31	91,34
12/01/2026	464.809	-0,73%	90,64	89,80	91,47	91,38
09/01/2026	1.007.256	8,96%	85,34	85,34	92,365	92,05
08/01/2026	848.420	6,73%	78,23	77,865	85,69	84,48
07/01/2026	702.599	-7,00%	85,9996	78,86	85,9996	79,15
06/01/2026	365.029	1,45%	87,00	83,50	87,00	85,11
05/01/2026	272.678	2,64%	81,73	81,375	84,555	83,89
02/01/2026	376.014	1,20%	80,76	79,56	82,0925	81,73
31/12/2025	133.006	-1,90%	82,20	80,67	83,0799	80,76
30/12/2025	543.295	0,49%	82,22	80,76	82,66	80,76
29/12/2025	625.489	-1,27%	82,97	81,75	83,16	81,92
26/12/2025	115.325	0,51%	83,22	82,02	83,22	82,97
24/12/2025	105.668	0,68%	82,80	82,075	83,08	82,55
23/12/2025	226.790	-0,55%	83,00	81,31	83,00	81,99
22/12/2025	299.479	2,02%	80,85	80,80	82,78	82,44
19/12/2025	1.473.142	-5,16%	84,42	79,01	84,42	80,81
18/12/2025	311.084	0,91%	84,87	84,87	86,48	85,21
17/12/2025	191.279	0,00%	85,00	83,455	85,12	84,44
16/12/2025	366.742	-1,71%	86,25	84,15	86,43	84,44
15/12/2025	492.184	-0,88%	87,33	85,775	88,10	85,91
12/12/2025	414.924	-1,14%	88,13	86,61	88,69	86,67
11/12/2025	286.201	0,62%	87,37	87,31	88,55	87,67
10/12/2025	267.331	3,89%	83,905	83,90	87,79	87,12
09/12/2025	314.458	-0,88%	84,60	83,28	84,85	83,86
08/12/2025	393.204	0,46%	84,21	83,3545	85,05	84,60
05/12/2025	523.262	2,46%	82,04	82,04	85,33	84,21
04/12/2025	336.309	-0,68%	82,80	81,87	83,50	82,19
03/12/2025	277.448	1,11%	81,63	81,63	83,23	82,75
02/12/2025	362.338	-0,27%	82,08	81,15	82,1825	81,84
01/12/2025	421.129	-0,05%	82,01	80,9324	83,68	82,06
28/11/2025	807.338	0,63%	81,73	81,52	82,635	82,01
26/11/2025	380.752	0,15%	81,38	80,50	82,07	81,50
25/11/2025	615.009	4,95%	77,54	77,54	81,95	81,38
24/11/2025	374.772	-0,27%	76,97	76,60	77,64	77,54
21/11/2025	427.050	4,19%	75,32	74,851	79,10	77,75