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 > >>
02/07/2025	215.149	1,41%	85,57	85,21	92,59	92,58
01/07/2025	759.172	6,15%	87,42	85,21	92,01	91,28
30/06/2025	424.324	-1,96%	87,88	85,85	87,88	85,99
27/06/2025	374.081	-0,22%	87,56	86,425	88,88	87,71
26/06/2025	313.565	0,35%	87,595	86,0313	88,88	87,82
25/06/2025	748.230	-0,77%	88,06	86,00	88,865	87,51
24/06/2025	329.748	0,43%	86,13	85,025	88,89	88,19
23/06/2025	360.281	1,40%	86,59	85,025	88,04	87,81
20/06/2025	369.301	0,08%	86,705	86,0901	87,69	86,60
19/06/2025	500.401	0,62%	86,18	85,6401	87,1625	86,53
18/06/2025	483.379	0,64%	87,935	85,34	88,645	86,54
17/06/2025	537.764	-2,88%	88,99	85,43	90,01	85,98
16/06/2025	372.489	0,26%	87,00	87,00	90,01	88,53
13/06/2025	399.585	-2,39%	88,54	87,50	91,02	88,30
12/06/2025	327.659	1,64%	91,285	88,1401	91,64	90,46
11/06/2025	819.050	-1,95%	92,25	88,765	92,785	89,00
10/06/2025	893.794	-1,84%	92,11	90,16	93,00	90,77
09/06/2025	166.119	0,83%	91,9335	91,55	92,61	92,47
06/06/2025	325.331	-0,82%	92,49	90,89	93,64	91,71
05/06/2025	321.145	0,25%	91,55	90,83	93,44	92,47
04/06/2025	498.388	1,19%	89,26	88,52	93,13	92,24
03/06/2025	473.832	2,19%	89,855	86,53	91,825	91,16
02/06/2025	466.524	-0,96%	90,07	87,51	90,67	89,21
30/05/2025	233.598	-0,56%	90,32	89,515	90,77	90,07
29/05/2025	258.112	0,87%	94,16	89,635	94,075	90,49
28/05/2025	466.945	-4,90%	93,53	86,52	94,87	89,71
27/05/2025	335.126	1,82%	93,85	92,995	94,87	94,33
23/05/2025	397.207	1,27%	91,63	89,8901	93,48	92,64
22/05/2025	433.343	0,23%	91,85	89,955	93,075	91,48
21/05/2025	767.366	-0,89%	94,20	90,3101	94,40	91,27
20/05/2025	394.230	-2,63%	94,32	91,71	95,54	92,09
19/05/2025	378.098	-0,65%	94,90	93,39	95,54	94,58
16/05/2025	401.362	2,18%	92,23	93,372	95,59	95,48
15/05/2025	231.211	0,80%	93,75	91,00	94,10	93,44
14/05/2025	404.378	-1,32%	94,64	92,41	95,30	92,70
13/05/2025	278.390	-0,59%	94,26	93,37	95,77	93,94
12/05/2025	281.345	4,29%	95,14	87,03	95,77	94,50
09/05/2025	454.004	0,28%	91,00	89,83	91,805	90,61
08/05/2025	302.481	0,71%	89,95	89,27	91,69	90,36
07/05/2025	660.063	-0,76%	87,655	86,96	92,99	89,72
06/05/2025	1.024.459	3,29%	86,745	86,115	92,99	90,41
05/05/2025	628.920	-0,01%	86,98	86,115	89,15	87,53
02/05/2025	409.838	1,18%	86,00	85,485	88,70	87,54
01/05/2025	346.708	0,24%	85,34	83,21	88,70	86,52
30/04/2025	492.993	-0,15%	86,695	83,21	87,02	86,31
29/04/2025	188.206	-0,83%	86,54	84,71	87,345	86,46
28/04/2025	207.134	0,75%	86,30	85,925	87,345	87,18
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