Louisiana Pacific Corporation (LPX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	437.206	0,46%	64,49	63,51	65,28	64,95
09/12/2022	354.543	-2,12%	65,52	64,5274	66,29	64,65
08/12/2022	429.545	0,96%	65,485	64,32	67,35	66,05
07/12/2022	332.522	4,11%	63,21	62,96	65,64	65,42
06/12/2022	1.553.144	0,00%	63,18	62,04	63,315	62,84
05/12/2022	1.373.490	-1,75%	63,46	62,215	63,405	62,84
02/12/2022	1.144.467	-2,16%	62,76	62,43	64,25	63,0015
01/12/2022	1.453.834	0,93%	64,74	63,87	65,76	64,39
30/11/2022	1.985.328	3,24%	61,93	60,58	63,88	63,80
29/11/2022	1.139.162	0,29%	61,93	61,2803	62,38	61,80
28/11/2022	1.328.156	-2,04%	61,93	61,46	62,40	61,54
25/11/2022	573.924	-0,66%	63,03	62,64	63,3378	63,00
24/11/2022	1.888.831	-2,33%	64,92	63,27	65,10	63,42
23/11/2022	1.888.831	-2,33%	64,92	63,27	65,10	63,42
22/11/2022	1.579.852	4,02%	63,48	63,48	65,09	64,93
21/11/2022	1.465.058	1,23%	61,32	61,22	62,75	62,42
18/11/2022	1.532.541	0,55%	62,72	61,3975	63,35	61,66
17/11/2022	1.319.068	-1,38%	63,00	60,3905	61,39	61,32
16/11/2022	1.441.720	-2,11%	63,00	61,705	63,25	62,18
15/11/2022	3.536.083	-1,70%	64,92	63,66	66,12	63,68
14/11/2022	397.966	-1,72%	59,22	58,51	60,30	58,90
11/11/2022	332.905	2,88%	52,91	57,26	60,64	59,98
10/11/2022	482.219	11,01%	52,91	55,505	58,875	58,30
09/11/2022	408.782	-2,58%	52,91	52,16	53,75	52,5599
08/11/2022	565.617	-1,26%	54,225	53,29	54,79	53,95
07/11/2022	330.445	2,87%	53,82	53,085	54,96	54,80
04/11/2022	415.029	2,84%	52,75	51,72	53,94	53,22
03/11/2022	636.103	-1,45%	51,60	50,59	52,79	51,75
02/11/2022	451.205	-6,87%	55,72	52,48	56,40	52,58
01/11/2022	995.679	-0,34%	58,29	56,01	59,41	56,46
31/10/2022	509.573	-4,47%	58,29	56,61	58,58	56,65
28/10/2022	291.738	1,41%	58,29	58,015	59,66	59,33
27/10/2022	411.085	0,12%	58,80	57,86	59,56	58,05
26/10/2022	329.710	-0,03%	57,79	57,285	59,445	57,98
25/10/2022	307.021	2,78%	56,43	56,075	57,79	57,73
24/10/2022	282.100	0,77%	56,43	55,63	57,07	56,17
21/10/2022	340.244	5,54%	52,97	53,145	55,84	55,78
20/10/2022	249.605	-2,09%	55,70	52,77	55,25	52,815
19/10/2022	510.867	-4,07%	55,70	53,16	55,82	53,96
18/10/2022	417.905	2,71%	54,35	55,57	57,29	56,21
17/10/2022	686.179	3,77%	54,35	54,24	55,23	55,11
14/10/2022	351.726	-1,39%	54,35	52,81	54,858	53,11
13/10/2022	580.115	-0,26%	55,47	51,88	54,69	53,86
12/10/2022	271.784	-1,86%	55,47	54,29	55,27	54,36
11/10/2022	303.029	1,47%	54,59	53,67	56,03	55,39
10/10/2022	355.354	1,32%	54,095	54,095	55,40	54,59
07/10/2022	244.770	-3,14%	54,29	53,39	54,2984	53,39
06/10/2022	252.363	0,38%	54,43	54,37	55,3399	55,16
05/10/2022	319.119	-0,22%	54,10	53,995	55,24	54,95
04/10/2022	324.784	5,11%	52,44	52,44	55,505	55,12
03/10/2022	369.407	2,44%	51,97	51,9315	52,815	52,44
30/09/2022	545.039	0,39%	51,29	50,685	52,54	51,19
29/09/2022	812.278	-1,45%	50,68	50,17	51,56	50,94
28/09/2022	490.262	7,62%	49,47	49,955	51,79	51,67
27/09/2022	329.598	1,69%	49,47	48,39	49,56	49,22
26/09/2022	460.644	-2,58%	49,47	48,20	50,02	48,40
23/09/2022	792.388	-2,44%	50,465	48,53	50,58	49,68
22/09/2022	445.869	-3,40%	52,77	50,76	52,60	50,92
21/09/2022	877.399	0,52%	52,77	52,59	55,03	52,71
20/09/2022	968.951	-3,99%	52,36	51,0848	53,53	52,44
19/09/2022	601.812	4,00%	52,78	52,03	54,63	54,62
16/09/2022	718.645	-1,02%	52,78	51,555	52,805	52,52
15/09/2022	490.784	-0,08%	52,81	52,65	54,04	53,11
14/09/2022	603.329	0,34%	53,12	52,16	53,57	53,15
13/09/2022	529.835	-5,58%	53,77	52,92	54,385	52,97
12/09/2022	440.995	0,92%	56,305	55,57	57,00	56,10
09/09/2022	418.241	3,66%	54,40	54,31	55,70	55,59
08/09/2022	336.545	0,49%	53,10	52,16	53,67	53,63
07/09/2022	527.772	0,33%	53,09	52,89	53,55	53,2745
06/09/2022	530.337	-0,34%	53,28	51,94	53,42	53,10
05/09/2022	426.678	-0,34%	54,61	52,90	54,61	53,28
02/09/2022	426.678	-0,34%	54,61	52,90	54,61	53,28
01/09/2022	573.445	-1,42%	55,66	52,64	53,85	53,46
31/08/2022	417.001	-1,04%	55,66	53,68	54,98	54,23
30/08/2022	610.038	-1,62%	55,66	54,22	56,185	54,80
29/08/2022	476.161	-0,38%	57,42	55,27	56,83	55,70
26/08/2022	500.876	-4,54%	57,42	55,87	58,82	55,91
25/08/2022	490.412	2,70%	57,42	57,40	58,71	58,54
24/08/2022	389.040	-0,99%	57,06	56,74	58,09	57,03
23/08/2022	489.582	0,77%	57,31	57,30	58,42	57,60
22/08/2022	410.275	-1,74%	59,10	56,88	57,735	57,16
19/08/2022	588.544	-4,23%	59,10	58,06	60,36	58,17
18/08/2022	525.600	2,72%	59,10	59,005	60,98	60,72
17/08/2022	526.484	-3,12%	59,93	58,58	60,5127	59,08
16/08/2022	392.587	2,47%	59,45	59,45	62,02	61,165
15/08/2022	490.788	-2,16%	60,50	59,14	60,80	59,73
12/08/2022	631.307	2,62%	58,37	59,08	61,21	61,05
11/08/2022	592.306	3,52%	58,37	58,23	61,50	59,49
10/08/2022	788.206	-0,12%	59,38	57,44	60,26	57,47
09/08/2022	963.466	-8,13%	61,65	56,61	63,00	57,54
08/08/2022	669.696	2,04%	61,85	61,72	63,13	62,63
05/08/2022	440.078	-0,66%	61,11	60,39	61,65	61,38
04/08/2022	365.882	-0,11%	61,46	61,24	62,47	61,79
03/08/2022	402.157	-0,58%	62,55	61,00	63,10	61,90
02/08/2022	498.270	-4,16%	64,39	62,18	64,38	62,24
01/08/2022	320.145	2,06%	63,48	62,97	65,735	64,94
29/07/2022	351.893	1,14%	63,19	62,63	63,911	63,63
28/07/2022	502.847	2,16%	62,29	61,55	63,45	62,91
27/07/2022	448.093	1,90%	60,93	60,20	62,035	61,56
26/07/2022	519.706	-1,53%	61,08	60,31	62,06	60,37