Louisiana Pacific Corporation (LPX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	250.836	0,65%	69,18	69,175	70,268	69,57
08-02-2024	369.646	3,78%	66,075	66,57	69,34	69,12
07-02-2024	191.340	1,59%	66,075	65,53	66,84	66,60
06-02-2024	223.872	0,43%	65,48	64,63	65,59	65,56
05-02-2024	507.013	-1,09%	66,76	63,76	66,48	65,28
02-02-2024	441.311	-2,94%	66,76	65,67	67,145	66,00
01-02-2024	293.581	2,18%	67,26	65,86	68,05	68,00
31-01-2024	232.124	-1,76%	66,95	66,5025	68,39	66,55
30-01-2024	230.621	0,73%	66,95	65,36	68,06	67,74
29-01-2024	302.912	2,02%	66,02	65,555	67,47	67,25
26-01-2024	313.387	-0,86%	66,41	65,78	66,99	65,92
25-01-2024	283.604	1,67%	66,15	64,86	66,51	66,49
24-01-2024	491.242	-0,47%	66,15	64,86	66,47	65,40
23-01-2024	395.888	-3,64%	68,15	65,5075	68,38	65,71
22-01-2024	292.874	0,68%	68,08	67,75	68,8899	68,19
19-01-2024	198.279	-0,06%	67,49	66,8939	68,48	67,73
18-01-2024	139.481	0,37%	68,18	66,965	68,12	67,77
17-01-2024	218.755	-0,24%	66,94	66,61	67,805	67,52
16-01-2024	282.173	-1,93%	68,03	67,45	68,27	67,68
15-01-2024	201.327	-0,04%	69,765	68,265	70,40	69,01
12-01-2024	201.327	-0,04%	69,765	68,265	70,40	69,01
11-01-2024	131.752	-0,53%	67,81	67,695	69,16	69,04
10-01-2024	387.214	-0,39%	70,07	69,00	70,755	69,41
09-01-2024	174.814	-0,33%	68,98	68,81	70,31	69,68
08-01-2024	204.734	2,07%	68,30	68,15	70,145	69,91
05-01-2024	237.304	2,19%	66,46	65,84	68,99	68,49
04-01-2024	233.810	-0,36%	66,95	66,51	67,88	67,02
03-01-2024	257.535	-3,54%	70,27	67,21	68,81	67,26
02-01-2024	424.959	-1,55%	70,27	69,08	71,25	69,73
29-12-2023	91.457	-0,90%	71,00	70,745	71,71	70,83
28-12-2023	120.256	-0,52%	71,11	71,30	72,00	71,47
27-12-2023	139.218	1,00%	71,11	71,155	72,1625	71,84
26-12-2023	104.205	0,44%	70,87	70,695	71,65	71,13
22-12-2023	153.135	0,23%	70,96	70,325	71,66	70,82
21-12-2023	288.323	1,55%	70,51	69,10	70,80	70,66
20-12-2023	413.865	-1,82%	70,71	69,575	72,43	69,58
19-12-2023	364.477	5,51%	68,70	68,86	71,315	70,87
18-12-2023	231.980	-0,10%	61,98	66,975	68,21	67,17
15-12-2023	399.398	-3,13%	61,98	66,74	69,56	67,24
14-12-2023	541.802	6,33%	61,98	66,32	69,99	69,41
13-12-2023	350.482	5,61%	61,98	61,27	65,56	65,28
12-12-2023	211.688	-1,90%	62,52	61,365	62,63	61,81
11-12-2023	218.764	-1,24%	63,75	62,65	63,83	63,01
08-12-2023	181.452	-0,42%	63,75	63,42	64,585	63,80
07-12-2023	216.584	1,94%	63,01	62,855	64,12	64,07
06-12-2023	246.839	-0,98%	64,01	62,82	64,375	62,85
05-12-2023	268.542	-0,20%	63,24	62,86	63,96	63,47
04-12-2023	205.106	0,78%	62,90	62,80	63,71	63,60
01-12-2023	297.626	3,48%	60,85	60,925	63,44	63,11
30-11-2023	202.194	-0,75%	61,45	60,37	61,51	60,99
29-11-2023	188.749	0,02%	62,14	61,19	62,585	61,45
28-11-2023	396.342	0,00%	60,82	60,27	61,765	61,44
27-11-2023	187.960	-0,03%	60,80	60,40	61,86	61,44
24-11-2023	55.099	0,41%	61,25	60,83	61,47	61,48
23-11-2023	240.729	1,35%	60,62	60,51	62,33	61,02
22-11-2023	238.442	1,69%	60,62	60,51	62,33	61,23
21-11-2023	180.078	-1,57%	60,86	60,00	61,04	60,21
20-11-2023	169.911	0,31%	60,86	60,25	61,49	61,17
17-11-2023	248.168	-0,23%	61,84	60,75	61,9299	60,98
16-11-2023	420.089	0,10%	61,11	61,10	61,985	61,12
15-11-2023	343.363	-0,13%	61,51	60,50	62,115	61,06
14-11-2023	708.887	5,51%	60,06	59,705	62,735	61,14
13-11-2023	255.540	-0,63%	58,11	57,72	58,585	57,95
10-11-2023	271.571	1,60%	57,41	57,26	58,37	58,32
09-11-2023	391.116	-2,38%	58,82	57,1718	59,24	57,40
08-11-2023	384.425	0,58%	58,64	58,775	60,46	59,04
07-11-2023	456.339	-0,49%	58,64	58,56	59,725	58,70
06-11-2023	299.487	-0,32%	59,00	58,45	59,24	58,99
03-11-2023	628.484	3,32%	58,43	57,82	60,22	59,18
02-11-2023	986.133	5,82%	55,44	49,47	57,285	57,28
01-11-2023	1.144.992	5,56%	52,89	49,47	54,477	54,13
31-10-2023	356.760	0,10%	51,23	50,71	51,6472	51,28
30-10-2023	435.046	1,57%	51,13	50,29	51,3143	51,23
27-10-2023	146.356	-0,54%	50,87	50,04	51,09	50,595
26-10-2023	310.743	-0,72%	51,50	50,70	51,7923	50,87
25-10-2023	258.260	-2,44%	53,51	51,07	51,87	51,24
24-10-2023	438.905	-0,30%	53,51	52,02	53,39	52,52
23-10-2023	304.211	-1,44%	53,15	52,56	53,87	52,68
20-10-2023	362.302	-1,02%	54,79	52,965	54,18	53,45
19-10-2023	325.508	-1,69%	55,16	53,64	55,32	54,00
18-10-2023	410.546	-1,45%	54,36	54,3301	55,81	54,93
17-10-2023	467.047	2,14%	54,36	54,1601	56,32	55,74
16-10-2023	536.558	4,10%	53,215	52,85	54,82	54,57
13-10-2023	401.900	2,06%	54,01	51,30	52,47	52,42
12-10-2023	583.705	-5,22%	54,01	50,54	54,20	51,36
11-10-2023	308.787	0,45%	53,89	53,64	54,6234	54,19
10-10-2023	419.588	3,43%	52,54	52,27	54,38	53,95
09-10-2023	522.192	0,31%	53,87	51,06	52,40	52,16
06-10-2023	488.422	-3,31%	53,87	51,87	54,155	52,00
05-10-2023	435.708	-0,33%	53,87	53,405	54,155	53,78
04-10-2023	228.742	0,02%	54,27	52,99	54,49	53,96
03-10-2023	565.130	-2,71%	54,95	53,594	55,32	53,95
02-10-2023	544.813	0,33%	54,95	54,70	55,63	55,45
29-09-2023	156.820	-1,46%	56,56	55,10	56,65	55,27
28-09-2023	341.965	1,96%	55,525	54,90	56,25	56,09
27-09-2023	409.299	-0,13%	55,525	54,63	55,87	55,01
26-09-2023	332.733	-0,86%	55,05	54,855	55,61	55,08
25-09-2023	297.846	-0,16%	55,65	55,16	56,20	55,56
22-09-2023	306.397	-1,85%	57,21	55,61	57,18	55,65
21-09-2023	440.277	-1,60%	57,21	56,30	57,395	56,70