BiG | O banco que entende os seus valores.

Louisiana Pacific Corporation (LPX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	110 255	-0,58%	84,64	84,64	87,39	86,53
24/04/2025	204 027	2,92%	86,46	83,98	88,20	87,03
23/04/2025	263 849	0,54%	83,435	82,61	88,20	84,56
22/04/2025	255 785	2,13%	83,50	81,35	84,92	84,11
21/04/2025	149 441	-2,19%	83,23	81,35	84,0348	82,36
17/04/2025	195 403	0,44%	85,76	82,69	85,8424	84,20
16/04/2025	207 888	-2,17%	86,59	82,69	87,7549	83,83
15/04/2025	172 303	-1,25%	86,59	85,20	87,7549	85,69
14/04/2025	285 294	0,45%	87,33	85,085	87,92	86,77
11/04/2025	252 236	0,86%	85,36	83,34	86,92	86,38
10/04/2025	315 112	-4,51%	87,22	83,855	88,00	85,64
09/04/2025	336 152	10,41%	80,05	78,82	90,65	89,68
08/04/2025	295 321	-2,69%	85,48	80,15	86,29	81,16
07/04/2025	449 816	-3,37%	83,16	80,402	87,04	83,20
04/04/2025	536 151	-1,27%	89,425	82,00	87,02	86,10
03/04/2025	260 325	-6,90%	89,425	86,845	91,59	87,21
02/04/2025	486 032	2,75%	91,345	91,345	93,935	93,69
01/04/2025	413 819	-0,87%	91,08	90,92	93,59	91,18
31/03/2025	213 507	0,47%	90,60	89,75	92,64	91,98
28/03/2025	147 023	-2,08%	93,48	91,00	93,57	91,55
27/03/2025	198 910	-1,33%	93,99	93,215	95,565	93,49
26/03/2025	218 161	-0,42%	95,525	93,83	96,40	94,76
25/03/2025	310 690	0,02%	95,00	94,35	95,395	95,16
24/03/2025	286 287	2,61%	94,31	93,8201	95,62	95,14
21/03/2025	216 682	-0,73%	92,04	91,2156	93,56	92,72
20/03/2025	213 885	-0,73%	92,645	92,98	94,71	93,40
19/03/2025	159 020	1,60%	92,645	92,79	94,865	94,09
18/03/2025	169 255	-1,04%	93,485	92,59	93,56	92,61
17/03/2025	327 042	2,22%	91,27	92,385	94,92	93,58
14/03/2025	222 990	2,44%	90,405	90,285	91,80	91,55
13/03/2025	230 642	-2,63%	91,63	88,62	92,148	89,37
12/03/2025	423 754	2,48%	90,47	90,3075	92,4975	91,78
11/03/2025	381 650	0,05%	90,47	88,705	91,455	89,56
10/03/2025	368 245	-3,58%	91,24	89,37	94,15	89,52
07/03/2025	258 358	-0,99%	95,055	90,25	94,32	92,83
06/03/2025	284 993	-2,51%	95,055	93,12	95,275	93,76
05/03/2025	242 693	1,03%	96,48	94,67	96,87	96,17
04/03/2025	354 176	-2,85%	100,03	93,01	96,91	95,19
03/03/2025	485 460	-1,60%	99,59	97,55	102,46	97,98
28/02/2025	216 045	0,16%	99,46	97,8482	99,845	99,67
26/02/2025	401 465	-0,82%	100,95	99,51	103,255	99,51
25/02/2025	509 400	3,22%	97,95	97,41	101,07	100,85
24/02/2025	302 913	-1,01%	101,71	96,88	98,76	97,70
21/02/2025	434 482	-2,16%	101,425	97,79	102,217	98,70
20/02/2025	631 766	-0,60%	104,22	100,005	103,81	100,89
19/02/2025	1 374 451	-10,13%	112,01	97,90	108,40	101,50
18/02/2025	410 095	0,52%	112,50	110,1898	113,02	112,94
17/02/2025	148 434	0,00%	112,50	111,07	113,49	112,36
14/02/2025	215 581	0,08%	112,99	111,01	113,9676	112,385
13/02/2025	309 175	1,39%	111,395	111,25	114,19	112,27
12/02/2025	285 272	-3,01%	112,97	110,20	112,885	110,73
11/02/2025	261 765	-0,30%	113,52	113,03	115,39	114,17
10/02/2025	224 776	-0,62%	115,48	114,3901	116,02	114,51
07/02/2025	179 006	-2,12%	117,50	115,06	117,7525	115,22
06/02/2025	242 690	-0,26%	119,12	115,845	118,96	117,72
05/02/2025	203 872	1,21%	117,49	112,13	118,96	118,03
04/02/2025	258 317	-0,95%	117,605	115,06	117,605	116,62
03/02/2025	253 082	0,66%	118,10	112,6906	118,26	117,74
31/01/2025	311 291	-1,00%	118,015	116,85	119,58	116,97
30/01/2025	296 544	2,94%	114,765	115,015	118,855	118,15
29/01/2025	145 144	0,10%	114,765	113,92	115,42	114,78
28/01/2025	276 551	-0,25%	114,235	113,115	115,085	114,67
27/01/2025	237 352	-0,09%	114,235	113,605	116,525	114,96
24/01/2025	235 102	-0,38%	115,85	114,22	115,89	115,06
23/01/2025	184 212	-0,57%	118,27	114,19	116,475	115,50
22/01/2025	217 978	-1,26%	117,195	115,64	118,19	116,16
21/01/2025	332 801	2,38%	117,195	116,38	118,2083	117,64
20/01/2025	318 807	0,00%	117,18	114,26	118,39	114,91
17/01/2025	347 696	-0,55%	117,165	114,26	118,455	114,93
16/01/2025	251 448	0,99%	114,23	113,61	115,87	115,55
15/01/2025	289 332	4,78%	112,83	112,1401	114,97	114,42
14/01/2025	294 697	3,31%	105,15	108,235	110,17	109,20
13/01/2025	293 683	0,58%	105,15	104,48	106,66	105,70
09/01/2025	247 806	-1,71%	107,20	104,70	107,20	105,09
08/01/2025	247 634	-0,75%	111,89	104,70	107,20	105,53
07/01/2025	273 765	-3,51%	111,89	106,25	111,105	107,36
06/01/2025	536 982	4,10%	108,55	108,55	113,88	111,27
03/01/2025	271 846	2,91%	104,45	103,68	106,965	106,89
02/01/2025	242 542	0,31%	104,45	103,19	105,88	103,87
31/12/2024	0	0,12%	104,33	103,31	104,33	103,55
30/12/2024	134 484	0,04%	104,06	101,95	103,79	103,54
27/12/2024	180 344	-1,32%	104,91	103,12	105,11	103,39
26/12/2024	164 761	-0,31%	104,14	103,515	105,05	104,77
24/12/2024	0	1,12%	104,145	103,05	105,16	105,09
23/12/2024	244 229	-0,45%	104,225	102,425	104,67	103,93
20/12/2024	447 202	1,10%	104,01	102,94	105,29	104,40
19/12/2024	307 755	-0,87%	110,985	102,94	105,27	103,14
18/12/2024	0	-6,00%	110,985	103,815	111,35	104,04
17/12/2024	315 520	-2,63%	111,95	109,45	112,36	110,68
16/12/2024	218 748	0,74%	112,60	112,01	114,55	113,67
13/12/2024	170 572	-2,25%	114,74	112,54	115,42	112,83
12/12/2024	128 824	-1,47%	116,50	115,25	117,37	115,43
11/12/2024	237 168	0,45%	117,97	115,84	118,415	117,15
10/12/2024	229 104	-1,67%	117,88	115,26	119,15	116,62
09/12/2024	291 312	-1,32%	120,64	118,32	121,61	118,60
06/12/2024	211 951	0,26%	118,66	118,71	120,85	120,27
05/12/2024	237 755	1,88%	118,66	117,41	120,27	119,96
04/12/2024	258 239	0,43%	117,45	116,31	118,86	117,75
03/12/2024	153 557	-0,09%	117,35	116,12	119,50	117,25
02/12/2024	330 995	-0,74%	118,74	115,35	118,74	117,33