Louisiana Pacific Corporation (LPX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	351.823	-0,43%	59,29	57,61	59,87	57,62
19-09-2023	299.149	-0,29%	58,16	57,29	58,56	57,87
18-09-2023	313.539	-1,01%	58,75	57,705	59,26	58,04
15-09-2023	446.831	-1,05%	58,20	57,755	59,14	58,63
14-09-2023	465.613	2,54%	59,605	58,48	59,80	59,25
13-09-2023	639.596	-3,10%	59,605	57,48	60,09	57,78
12-09-2023	261.250	-0,15%	59,46	59,43	60,09	59,63
11-09-2023	314.344	-0,38%	60,68	59,40	60,68	59,72
08-09-2023	243.043	-0,76%	60,07	59,81	60,98	59,95
07-09-2023	415.419	-1,92%	62,67	59,575	61,60	60,41
06-09-2023	283.774	-1,71%	62,67	61,39	63,16	61,59
05-09-2023	591.997	-2,52%	63,81	61,93	64,015	62,66
04-09-2023	505.426	2,88%	63,26	62,94	64,78	64,28
01-09-2023	505.426	2,88%	63,26	62,94	64,78	64,28
31-08-2023	374.449	-0,22%	62,49	62,058	63,23	62,48
30-08-2023	452.490	-0,19%	62,48	61,61	63,055	62,62
29-08-2023	386.760	1,82%	61,12	60,85	62,77	62,74
28-08-2023	192.075	1,55%	61,08	61,065	61,81	61,62
25-08-2023	360.850	0,22%	60,76	59,53	61,30	60,68
24-08-2023	321.577	-1,98%	61,24	60,54	61,95	60,55
23-08-2023	401.511	3,73%	60,54	60,07	62,10	61,77
22-08-2023	249.055	0,22%	59,43	59,00	59,93	59,55
21-08-2023	422.826	0,17%	59,50	58,425	59,605	59,42
18-08-2023	376.693	-1,54%	59,75	59,24	60,305	59,32
17-08-2023	614.737	-1,79%	61,595	59,68	61,59	60,25
16-08-2023	384.294	-1,10%	62,09	61,32	62,73	61,35
15-08-2023	421.847	-2,88%	63,60	62,03	63,60	62,03
14-08-2023	868.113	1,87%	62,50	62,09	63,98	63,87
11-08-2023	321.195	-1,60%	63,52	62,465	63,72	62,70
10-08-2023	416.080	0,14%	63,92	63,20	64,21	63,72
09-08-2023	654.234	0,03%	64,77	62,65	64,135	63,87
08-08-2023	594.663	-1,71%	64,60	63,02	64,66	63,85
07-08-2023	646.413	-0,14%	65,03	64,16	65,85	64,96
04-08-2023	553.841	-1,56%	66,01	64,97	66,115	65,05
03-08-2023	656.897	-2,03%	66,87	65,42	67,67	66,08
02-08-2023	2.103.530	-11,76%	68,89	65,40	69,50	67,45
01-08-2023	436.385	0,41%	75,73	74,765	77,18	76,44
31-07-2023	288.176	0,52%	76,26	74,95	76,31	76,13
28-07-2023	276.068	-0,25%	77,01	75,50	77,04	75,74
27-07-2023	409.824	-0,43%	76,25	75,665	77,83	75,93
26-07-2023	393.896	-0,14%	76,25	75,54	76,72	76,26
25-07-2023	398.187	0,95%	76,14	75,505	78,416	76,37
24-07-2023	210.075	-0,49%	76,14	75,16	76,45	75,65
21-07-2023	408.618	0,72%	75,925	75,06	76,68	76,02
20-07-2023	464.160	-2,52%	77,20	75,23	77,52	75,48
19-07-2023	435.015	-0,62%	78,37	76,275	78,065	77,43
18-07-2023	261.223	-0,88%	78,37	77,44	79,105	77,91
17-07-2023	710.189	0,03%	78,29	77,705	79,12	78,60
14-07-2023	534.139	0,20%	78,29	77,04	78,99	78,58
13-07-2023	797.824	-0,13%	74,92	77,94	78,91	78,42
12-07-2023	771.962	5,06%	74,92	75,64	79,56	78,52
11-07-2023	188.380	0,11%	72,56	74,55	75,64	74,74
10-07-2023	495.156	2,82%	72,56	72,41	74,96	74,66
07-07-2023	580.131	2,20%	71,24	71,125	73,125	72,61
06-07-2023	742.415	-2,34%	74,29	69,94	71,815	71,05
05-07-2023	465.193	-2,47%	74,29	72,66	74,805	72,75
04-07-2023	188.578	-0,52%	75,11	74,205	76,28	74,59
03-07-2023	188.578	-0,52%	75,11	74,205	76,28	74,59
30-06-2023	513.288	-0,07%	75,11	73,72	75,43	74,98
29-06-2023	528.322	1,57%	73,695	73,01	75,19	75,03
28-06-2023	830.484	4,31%	72,61	72,31	74,23	73,87
27-06-2023	397.791	3,10%	68,65	68,4774	71,35	70,82
26-06-2023	551.308	1,24%	67,38	67,71	69,80	68,69
23-06-2023	610.780	0,29%	67,09	67,19	68,39	67,8436
22-06-2023	550.172	-0,60%	65,35	67,19	68,87	67,65
21-06-2023	679.032	4,05%	65,35	65,235	68,25	68,06
20-06-2023	327.897	2,78%	63,64	63,43	65,68	65,41
19-06-2023	305.858	0,14%	63,93	63,145	63,60	63,64
16-06-2023	305.858	0,14%	63,93	63,145	63,60	63,64
15-06-2023	237.895	0,95%	62,765	62,25	63,60	63,55
14-06-2023	338.532	-2,80%	65,06	62,88	66,39	62,95
13-06-2023	272.990	1,36%	63,45	64,2601	65,10	64,76
12-06-2023	209.298	0,38%	63,45	62,46	64,36	63,89
09-06-2023	181.880	0,14%	63,45	63,07	64,205	63,65
08-06-2023	207.836	-0,95%	64,13	63,54	64,68	63,56
07-06-2023	222.746	2,02%	63,065	62,97	64,32	64,17
06-06-2023	178.290	3,44%	60,28	60,615	62,905	62,90
05-06-2023	172.628	-0,07%	60,28	60,01	61,27	60,81
02-06-2023	325.113	3,82%	59,76	59,27	60,89	60,85
01-06-2023	244.714	0,15%	58,80	58,18	59,02	58,61
31-05-2023	310.259	0,78%	59,74	58,05	59,72	58,52
30-05-2023	310.259	0,78%	59,74	58,05	59,72	59,62
29-05-2023	203.791	-0,56%	59,74	58,74	59,73	59,16
26-05-2023	203.791	-0,56%	59,74	58,74	59,73	59,16
25-05-2023	270.349	1,83%	59,00	58,17	59,51	59,49
24-05-2023	289.851	-1,42%	59,00	58,07	59,18	58,42
23-05-2023	399.597	-3,34%	60,94	59,22	61,51	59,26
22-05-2023	333.934	-0,57%	61,66	60,08	61,80	61,31
19-05-2023	347.173	-2,65%	63,685	61,34	63,58	61,66
18-05-2023	284.043	1,12%	62,25	62,10	63,35	63,34
17-05-2023	425.612	-0,35%	63,07	62,18	63,2679	62,64
16-05-2023	411.141	-1,38%	63,06	61,83	63,33	62,86
15-05-2023	205.854	1,90%	62,85	62,155	63,79	63,74
12-05-2023	242.854	-0,16%	63,06	61,47	63,34	62,55
11-05-2023	365.140	-1,06%	62,995	62,18	63,455	62,65
10-05-2023	515.611	-0,25%	64,70	62,92	64,834	63,56
09-05-2023	411.541	0,84%	62,75	62,64	64,09	63,72
08-05-2023	908.907	2,12%	62,13	61,68	63,61	63,19
05-05-2023	460.288	2,42%	61,51	60,525	62,275	61,88
04-05-2023	755.374	-2,50%	62,40	59,45	62,63	60,42