Louisiana Pacific Corporation (LPX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.051.511	3,86%	59,85	59,385	64,75	61,97
02/05/2023	467.958	0,56%	58,97	57,86	59,91	59,67
01/05/2023	414.429	-0,67%	59,42	58,825	59,86	59,34
28/04/2023	297.255	2,79%	58,50	58,29	59,889	59,74
27/04/2023	305.383	0,66%	57,71	57,39	58,69	58,12
26/04/2023	498.277	-3,74%	59,575	57,18	59,85	57,74
25/04/2023	348.898	-1,46%	60,47	59,56	60,68	59,98
24/04/2023	277.889	-0,75%	61,14	60,69	61,58	60,87
21/04/2023	370.670	-0,78%	61,74	60,97	62,62	61,33
20/04/2023	765.046	2,81%	59,73	59,56	61,89	61,81
19/04/2023	402.512	0,74%	59,23	59,26	60,41	60,12
18/04/2023	357.032	0,24%	59,80	59,11	59,99	59,68
17/04/2023	295.511	0,86%	58,875	58,93	59,73	59,54
14/04/2023	726.822	1,34%	58,02	57,905	59,21	59,03
13/04/2023	479.583	2,86%	56,65	55,80	58,31	58,25
12/04/2023	237.672	-0,32%	57,67	56,38	57,71	56,63
11/04/2023	316.613	2,62%	55,55	55,50	57,025	56,81
10/04/2023	423.489	2,52%	54,28	53,79	55,51	55,36
06/04/2023	515.551	1,93%	52,71	52,61	54,01	54,00
05/04/2023	380.411	0,59%	52,36	51,60	53,025	52,98
04/04/2023	370.996	-3,29%	54,41	52,005	54,68	52,67
03/04/2023	457.302	0,46%	54,23	53,54	54,70	54,46
31/03/2023	666.061	0,84%	54,33	53,77	54,655	54,21
30/03/2023	388.648	-1,84%	55,06	53,71	55,65	53,76
29/03/2023	374.199	-0,13%	55,19	54,33	55,71	54,77
28/03/2023	271.185	-0,63%	54,88	54,42	55,62	54,84
27/03/2023	200.783	0,55%	55,81	54,4526	55,475	55,19
24/03/2023	184.005	0,49%	53,91	53,63	55,04	54,89
23/03/2023	284.622	-0,73%	55,77	54,245	56,31	54,62
22/03/2023	208.078	-2,77%	56,59	54,94	56,745	55,02
21/03/2023	219.992	1,04%	56,53	55,94	57,13	56,59
20/03/2023	342.405	3,00%	55,16	55,14	56,83	56,01
17/03/2023	579.777	-2,27%	55,09	54,12	55,12	54,38
16/03/2023	520.778	2,13%	54,39	53,76	55,98	55,64
15/03/2023	431.117	-2,03%	54,89	54,23	55,58	54,48
14/03/2023	264.093	0,96%	56,43	54,85	56,68	55,61
13/03/2023	380.309	-1,38%	54,63	54,51	56,40	55,08
10/03/2023	300.943	-2,70%	57,46	55,52	57,815	55,85
09/03/2023	257.024	-0,68%	58,03	57,26	58,70	57,40
08/03/2023	269.139	0,24%	57,46	57,35	58,50	58,03
07/03/2023	223.317	-1,36%	58,855	57,48	58,855	57,89
06/03/2023	319.641	-2,75%	60,18	58,495	60,55	58,69
03/03/2023	284.463	0,25%	60,33	59,985	60,74	60,35
02/03/2023	244.099	1,78%	58,55	58,35	60,43	60,20
01/03/2023	769.179	1,09%	58,21	58,28	60,33	59,15
28/02/2023	335.893	1,40%	57,51	57,30	59,14	58,51
27/02/2023	414.484	-0,23%	58,325	57,64	59,06	57,70
24/02/2023	547.584	-1,08%	57,42	57,03	58,265	57,83
23/02/2023	572.083	1,04%	58,01	57,56	58,65	58,46
22/02/2023	824.736	1,99%	56,76	56,34	58,02	57,86
21/02/2023	1.307.702	-12,45%	60,27	56,715	60,27	56,73
20/02/2023	422.348	-1,49%	65,90	63,97	65,965	64,80
17/02/2023	422.348	-1,49%	65,90	63,97	65,965	64,80
16/02/2023	310.164	-1,69%	65,71	64,9224	66,50	65,78
15/02/2023	620.260	0,39%	67,58	65,405	67,68	66,91
14/02/2023	661.828	-0,76%	66,23	65,23	67,2075	66,65
13/02/2023	177.377	2,27%	65,82	65,53	67,21	67,16
10/02/2023	264.588	-0,75%	65,70	65,035	66,0474	65,671
09/02/2023	347.393	-1,18%	68,16	65,88	68,27	66,17
08/02/2023	158.278	-2,13%	68,05	66,385	68,29	66,96
07/02/2023	286.639	-0,63%	67,95	67,085	68,59	68,42
06/02/2023	253.085	-2,58%	69,60	67,40	70,24	68,85
03/02/2023	260.630	-2,07%	71,24	70,595	71,71	70,67
02/02/2023	262.708	2,36%	71,05	71,03	73,035	72,16
01/02/2023	203.026	3,54%	67,70	67,29	70,76	70,50
31/01/2023	231.561	2,82%	66,60	66,40	68,07	68,09
30/01/2023	199.973	-1,87%	66,83	66,01	67,045	66,22
27/01/2023	288.593	0,54%	66,89	66,72	68,00	67,48
26/01/2023	433.986	2,21%	66,27	65,71	68,36	67,12
25/01/2023	290.317	2,48%	63,07	63,00	65,96	65,67
24/01/2023	230.116	-0,05%	64,08	63,28	65,10	64,08
23/01/2023	231.680	1,92%	63,45	63,24	64,50	64,11
20/01/2023	236.101	-0,36%	62,14	61,69	62,90	61,70
19/01/2023	305.457	-1,85%	62,51	61,26	62,725	61,92
18/01/2023	216.450	-0,80%	64,19	63,03	65,80	63,09
17/01/2023	237.204	-0,05%	63,37	63,25	64,42	63,60
16/01/2023	211.312	-0,36%	63,47	62,80	63,85	63,63
13/01/2023	211.312	-0,36%	63,47	62,80	63,85	63,63
12/01/2023	459.449	-1,10%	63,35	62,105	64,17	63,86
11/01/2023	370.920	4,98%	61,99	61,84	64,8299	64,57
10/01/2023	160.869	0,80%	60,62	59,91	61,60	61,51
09/01/2023	188.484	-1,55%	62,39	60,91	62,63	61,02
06/01/2023	172.367	1,72%	61,48	61,24	62,03	61,661
05/01/2023	236.903	-1,50%	60,345	59,72	61,21	60,62
04/01/2023	317.548	3,66%	59,995	59,76	61,56	61,54
03/01/2023	179.410	0,29%	59,97	58,69	60,38	59,37
02/01/2023	181.792	0,88%	59,38	58,82	59,74	60,53
30/12/2022	181.792	0,88%	59,38	58,82	59,74	60,53
29/12/2022	172.742	1,95%	59,42	59,2353	60,26	60,00
28/12/2022	226.143	-2,42%	60,92	58,75	61,07	58,85
27/12/2022	246.603	-0,54%	60,51	60,01	60,9429	60,31
23/12/2022	92.423	1,97%	60,00	59,77	61,22	61,11
22/12/2022	266.811	-1,77%	60,65	59,04	60,76	59,93
21/12/2022	217.282	1,26%	60,71	60,735	61,41	61,01
20/12/2022	295.943	-0,79%	60,65	60,08	61,24	60,25
19/12/2022	445.621	-1,81%	61,54	60,13	61,52	60,73
16/12/2022	596.779	-1,76%	62,395	60,86	62,79	61,85
15/12/2022	353.657	-1,55%	62,49	61,33	63,11	62,96
14/12/2022	390.584	-1,83%	65,02	62,973	64,985	63,95
13/12/2022	431.668	0,29%	68,00	64,635	69,41	65,14