Saltar para o conteúdo principal Login

Louisiana Pacific Corporation (LPX)

Exportar para Excel

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

Pesquisa de títulos

Fale Connosco