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 > >>
20/11/2025	312.887	-0,45%	75,45	74,17	76,04	74,65
19/11/2025	352.656	0,46%	74,66	74,015	75,37	74,99
18/11/2025	321.946	0,19%	73,49	73,49	75,63	74,66
17/11/2025	816.574	-1,30%	75,51	73,42	75,51	74,60
14/11/2025	407.841	-0,24%	75,87	74,01	75,87	75,41
13/11/2025	477.307	-2,56%	77,10	75,22	78,14	75,59
12/11/2025	340.038	0,19%	77,74	76,33	78,56	77,87
11/11/2025	415.442	1,16%	76,90	76,90	78,30	77,72
10/11/2025	550.743	-2,13%	78,70	76,56	79,35	76,83
07/11/2025	620.780	1,66%	77,00	76,25	78,66	78,50
06/11/2025	595.571	-1,20%	78,31	76,37	79,26	77,22
05/11/2025	1.910.495	-8,26%	83,00	78,18	83,20	78,18
04/11/2025	441.307	-0,60%	86,50	83,59	86,50	85,33
03/11/2025	258.677	-1,19%	87,11	85,23	87,53	86,07
31/10/2025	282.539	-1,38%	87,61	86,21	88,83	87,11
30/10/2025	243.345	-0,98%	89,09	88,05	90,175	88,22
29/10/2025	373.110	-2,53%	91,83	87,62	91,83	89,09
28/10/2025	286.558	-1,52%	92,26	91,00	92,26	91,40
27/10/2025	257.451	0,03%	93,46	91,575	93,90	92,81
24/10/2025	342.644	2,23%	91,50	91,50	94,26	92,78
23/10/2025	297.867	0,42%	90,38	88,42	91,02	90,76
22/10/2025	240.218	-2,45%	92,02	90,15	92,98	90,38
21/10/2025	198.322	2,09%	90,09	89,85	93,08	92,65
20/10/2025	172.780	0,68%	90,14	90,0012	91,27	90,75
17/10/2025	127.449	-0,13%	89,955	88,87	90,63	90,14
16/10/2025	367.330	-2,97%	93,02	89,42	93,51	90,26
15/10/2025	339.496	0,29%	93,17	91,92	93,60	93,02
14/10/2025	390.476	3,42%	89,73	89,08	93,85	92,79
13/10/2025	385.123	1,01%	89,21	88,575	90,34	89,73
10/10/2025	571.065	-1,35%	91,00	88,71	91,405	88,83
09/10/2025	455.566	-0,23%	90,31	89,04	94,00	90,10
08/10/2025	272.511	0,46%	89,00	89,00	91,00	90,31
07/10/2025	514.940	0,80%	91,00	89,03	92,54	89,90
06/10/2025	264.023	-1,35%	90,76	87,945	90,7799	89,19
03/10/2025	452.517	0,48%	90,60	89,345	90,90	90,41
02/10/2025	304.278	-0,22%	90,81	89,44	90,84	89,98
01/10/2025	493.589	1,51%	89,05	88,2812	90,30	90,18
30/09/2025	569.583	4,35%	85,26	84,675	89,02	88,84
29/09/2025	532.951	0,58%	84,79	83,38	86,21	85,20
26/09/2025	427.544	1,72%	83,39	83,15	85,01	84,72
25/09/2025	357.458	0,05%	84,60	82,30	84,60	83,39
24/09/2025	571.628	-3,20%	86,03	83,00	86,1988	83,39
23/09/2025	276.044	-0,92%	86,89	85,81	87,998	86,09
22/09/2025	323.511	-1,49%	88,30	86,48	88,612	86,89
19/09/2025	392.674	-2,99%	90,94	87,74	91,00	88,30
18/09/2025	641.868	0,63%	92,70	89,21	92,70	90,94
17/09/2025	517.835	-4,13%	94,01	90,05	96,3521	90,34
16/09/2025	237.757	-0,92%	94,69	93,22	95,95	93,93
15/09/2025	297.801	-0,89%	95,91	94,30	96,52	94,97
12/09/2025	107.443	-1,83%	97,74	95,88	97,74	95,91
11/09/2025	265.216	2,45%	95,35	95,205	97,875	97,74
10/09/2025	248.885	-0,42%	96,35	94,79	96,415	95,41
09/09/2025	225.483	-3,55%	99,38	94,995	99,38	95,72
08/09/2025	298.613	0,28%	97,04	97,04	99,37	99,28
05/09/2025	490.685	2,34%	96,76	96,76	101,2799	99,02
04/09/2025	543.677	4,01%	93,2062	92,96	96,78	96,76
03/09/2025	250.665	-0,19%	92,84	91,63	93,50	93,03
02/09/2025	276.373	-2,00%	91,36	91,36	94,20	93,21
29/08/2025	257.690	-0,62%	95,70	94,595	96,17	95,11
28/08/2025	284.642	-0,49%	96,17	94,59	96,92	95,70
27/08/2025	403.231	-1,20%	97,34	96,06	97,84	96,17
26/08/2025	662.554	-1,77%	99,07	97,32	99,39	97,34
25/08/2025	332.538	-0,40%	99,48	97,735	99,48	99,07
22/08/2025	710.346	7,67%	93,15	92,27	99,76	99,48
21/08/2025	723.379	-0,42%	92,62	90,64	93,563	92,43
20/08/2025	560.613	-5,70%	96,70	92,61	98,4862	92,82
19/08/2025	169.909	1,41%	97,49	97,26	99,15	98,50
18/08/2025	274.097	-2,39%	99,51	96,81	99,97	97,13
15/08/2025	395.951	-0,58%	100,09	98,04	100,7841	99,51
14/08/2025	407.173	-2,32%	100,39	99,4716	101,26	100,09
13/08/2025	620.952	7,48%	96,20	96,20	102,79	102,75
12/08/2025	791.607	6,18%	91,50	90,14	95,86	95,60
11/08/2025	321.718	-0,85%	90,87	89,65	90,97	90,04
08/08/2025	308.861	-1,87%	92,88	90,33	93,13	90,81
07/08/2025	562.598	-0,75%	93,64	91,93	94,29	92,54
06/08/2025	1.251.243	-1,81%	89,50	87,6856	93,40	93,24
05/08/2025	576.187	3,41%	91,84	91,79	95,615	94,96
04/08/2025	383.470	1,56%	92,28	90,23	92,28	91,83
01/08/2025	391.260	0,08%	90,41	87,94	90,54	90,48
31/07/2025	377.879	-0,47%	90,37	89,70	91,16	90,41
30/07/2025	444.122	0,80%	89,73	89,73	91,79	90,82
29/07/2025	274.170	0,62%	89,50	88,925	91,24	90,01
28/07/2025	211.894	-0,42%	90,00	88,925	90,36	89,46
25/07/2025	234.772	1,54%	88,71	87,50	90,01	89,84
24/07/2025	282.592	-0,76%	89,90	87,50	90,20	88,48
23/07/2025	173.136	0,30%	86,53	86,27	90,14	89,16
22/07/2025	255.036	3,28%	88,31	85,93	89,24	88,89
21/07/2025	180.732	-1,53%	87,70	85,93	88,85	86,07
18/07/2025	168.380	-1,30%	87,525	86,48	89,29	87,41
17/07/2025	253.019	1,40%	87,12	86,52	89,025	88,56
16/07/2025	235.696	0,25%	91,09	86,52	91,43	87,34
15/07/2025	218.622	-4,23%	91,00	87,06	92,74	87,12
14/07/2025	228.511	-2,09%	92,63	90,805	92,74	90,97
11/07/2025	250.344	-3,70%	90,355	90,355	97,62	92,91
10/07/2025	679.000	6,61%	90,425	89,32	97,62	96,48
09/07/2025	271.538	0,66%	89,735	89,10	90,7508	90,50
08/07/2025	223.442	0,48%	88,52	88,52	91,3133	89,91
07/07/2025	221.391	-2,50%	91,14	88,71	91,3133	89,48
04/07/2025	302.207	-0,88%	91,77	91,265	92,53	91,77
03/07/2025	302.109	-1,66%	92,58	90,88	92,59	91,69