Lowe s Companies Inc (LOW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
1.731.277 |
2,72%
|
194,62
|
192,40
|
196,75
|
196,08
|
| 21/09/2026 |
1.731.210 |
-0,75%
|
194,05
|
188,22
|
194,20
|
190,98
|
| 18/09/2026 |
1.098.327 |
-0,88%
|
193,76
|
192,09
|
194,64
|
192,49
|
| 17/09/2026 |
1.134.367 |
0,09%
|
197,01
|
193,93
|
199,35
|
194,19
|
| 16/09/2026 |
1.162.714 |
-0,36%
|
195,1725
|
193,35
|
197,215
|
194,10
|
| 15/09/2026 |
1.657.018 |
-1,79%
|
198,06
|
194,09
|
199,00
|
194,61
|
| 14/09/2026 |
1.213.710 |
0,69%
|
196,87
|
196,00
|
199,78
|
198,17
|
| 11/09/2026 |
1.652.488 |
0,10%
|
198,3558
|
196,705
|
199,68
|
196,82
|
| 10/09/2026 |
1.253.871 |
-1,15%
|
199,75
|
195,06
|
199,75
|
196,59
|
| 09/09/2026 |
1.253.286 |
-1,09%
|
199,67
|
197,14
|
201,87
|
198,60
|
| 08/09/2026 |
1.250.758 |
-1,78%
|
203,40
|
200,74
|
204,75
|
200,80
|
| 04/09/2026 |
1.230.676 |
1,23%
|
201,80
|
200,51
|
205,46
|
204,45
|
| 03/09/2026 |
1.607.784 |
1,05%
|
201,00
|
199,35
|
203,37
|
201,90
|
| 02/09/2026 |
1.314.341 |
-0,24%
|
202,464
|
199,34
|
214,3303
|
199,84
|
| 01/09/2026 |
1.673.299 |
-2,28%
|
203,89
|
199,39
|
205,00
|
200,05
|
| 31/08/2026 |
1.347.660 |
-1,39%
|
206,50
|
204,60
|
207,50
|
204,70
|
| 28/08/2026 |
1.364.482 |
0,68%
|
208,00
|
205,70
|
208,702
|
208,05
|
| 27/08/2026 |
1.405.984 |
-1,74%
|
208,64
|
205,81
|
211,24
|
206,74
|
| 26/08/2026 |
1.160.652 |
-2,03%
|
214,99
|
210,21
|
216,00
|
210,36
|
| 25/08/2026 |
942.947 |
-1,09%
|
217,30
|
213,27
|
217,85
|
214,60
|
| 24/08/2026 |
1.118.882 |
0,41%
|
217,30
|
215,45
|
219,805
|
216,98
|
| 21/08/2026 |
1.109.664 |
-0,56%
|
218,00
|
215,13
|
221,10
|
216,09
|
| 20/08/2026 |
3.581.399 |
-1,18%
|
216,1499
|
212,45
|
220,31
|
217,34
|
| 19/08/2026 |
2.150.142 |
2,51%
|
210,87
|
210,6746
|
225,79
|
220,00
|
| 18/08/2026 |
1.300.672 |
0,20%
|
218,1611
|
215,64
|
220,42
|
215,64
|
| 17/08/2026 |
1.355.058 |
-1,22%
|
217,9463
|
213,56
|
218,00
|
216,194
|
| 14/08/2026 |
726.589 |
0,09%
|
218,26
|
215,84
|
218,59
|
218,47
|
| 13/08/2026 |
1.181.617 |
1,03%
|
217,84
|
215,36
|
218,56
|
218,22
|
| 12/08/2026 |
996.222 |
-2,39%
|
220,10
|
214,195
|
221,50
|
215,97
|
| 11/08/2026 |
832.523 |
0,85%
|
219,39
|
218,94
|
223,89
|
221,25
|
| 10/08/2026 |
873.251 |
-2,04%
|
223,11
|
217,00
|
223,11
|
218,88
|
| 07/08/2026 |
1.025.315 |
2,13%
|
220,20
|
218,315
|
223,58
|
223,29
|
| 06/08/2026 |
860.253 |
-0,71%
|
221,445
|
216,26
|
221,445
|
218,40
|
| 05/08/2026 |
1.042.448 |
0,80%
|
220,00
|
217,10
|
220,125
|
219,94
|
| 04/08/2026 |
1.028.598 |
2,86%
|
211,91
|
211,0301
|
218,79
|
218,08
|
| 03/08/2026 |
1.053.642 |
2,04%
|
209,90
|
207,66
|
214,87
|
212,06
|
| 31/07/2026 |
1.121.051 |
-1,03%
|
210,50
|
207,81
|
210,07
|
207,81
|
| 30/07/2026 |
1.134.866 |
-2,51%
|
213,98
|
208,55
|
215,68
|
210,08
|
| 29/07/2026 |
988.687 |
-1,30%
|
216,4875
|
213,835
|
220,285
|
215,68
|
| 28/07/2026 |
1.311.916 |
3,16%
|
214,70
|
214,02
|
220,15
|
218,24
|
| 27/07/2026 |
1.141.465 |
1,88%
|
210,50
|
209,31
|
213,14
|
211,55
|
| 24/07/2026 |
1.307.018 |
2,74%
|
203,00
|
201,955
|
207,83
|
207,64
|
| 23/07/2026 |
1.412.898 |
-1,15%
|
201,1454
|
199,40
|
203,00
|
201,92
|
| 22/07/2026 |
1.210.489 |
1,04%
|
202,9736
|
202,2109
|
205,07
|
204,35
|
| 21/07/2026 |
1.708.038 |
-0,58%
|
204,99
|
201,88
|
204,99
|
202,26
|
| 20/07/2026 |
1.534.567 |
-1,91%
|
209,60
|
203,62
|
210,00
|
204,71
|
| 17/07/2026 |
1.352.719 |
-3,42%
|
217,93
|
208,43
|
220,49
|
208,73
|
| 16/07/2026 |
1.191.493 |
3,09%
|
211,00
|
209,60
|
216,21
|
216,16
|
| 15/07/2026 |
965.868 |
0,97%
|
210,00
|
207,52
|
212,16
|
209,66
|
| 14/07/2026 |
963.138 |
-0,01%
|
208,7385
|
207,55
|
210,80
|
207,68
|
| 13/07/2026 |
1.402.928 |
-1,85%
|
212,00
|
206,76
|
213,655
|
207,70
|
| 10/07/2026 |
1.043.736 |
-1,17%
|
213,00
|
210,51
|
214,7721
|
211,63
|
| 09/07/2026 |
796.914 |
0,07%
|
212,99
|
212,0753
|
215,12
|
213,00
|
| 08/07/2026 |
1.369.568 |
-3,75%
|
219,99
|
212,335
|
219,99
|
212,85
|
| 07/07/2026 |
940.615 |
-1,36%
|
225,85
|
219,35
|
226,59
|
220,90
|
| 06/07/2026 |
1.128.103 |
-1,63%
|
227,48
|
218,57
|
228,585
|
223,78
|
| 02/07/2026 |
998.074 |
2,45%
|
222,76
|
221,18
|
227,50
|
227,50
|
| 01/07/2026 |
1.500.664 |
0,58%
|
222,40
|
220,5841
|
226,49
|
221,92
|
| 30/06/2026 |
1.102.046 |
0,34%
|
219,65
|
216,84
|
220,88
|
220,49
|
| 29/06/2026 |
1.025.250 |
-1,27%
|
223,10
|
219,05
|
223,10
|
219,65
|
| 26/06/2026 |
1.038.721 |
0,56%
|
223,03
|
220,98
|
224,2599
|
222,48
|
| 25/06/2026 |
1.084.940 |
0,19%
|
220,03
|
220,00
|
226,33
|
221,93
|
| 24/06/2026 |
1.715.336 |
3,72%
|
214,80
|
214,56
|
222,8999
|
221,45
|
| 23/06/2026 |
1.281.722 |
-0,37%
|
214,21
|
212,14
|
247,08
|
213,54
|
| 18/06/2026 |
1.334.943 |
2,27%
|
219,05
|
214,40
|
224,815
|
214,40
|
| 17/06/2026 |
2.017.420 |
-3,10%
|
223,90
|
216,455
|
227,3199
|
217,27
|
| 16/06/2026 |
1.042.081 |
1,66%
|
220,1402
|
220,1402
|
225,46
|
224,02
|
| 15/06/2026 |
1.357.419 |
-0,27%
|
224,09
|
220,02
|
226,20
|
220,19
|
| 12/06/2026 |
1.153.373 |
-0,12%
|
221,75
|
216,62
|
223,26
|
220,78
|
| 11/06/2026 |
1.230.197 |
2,27%
|
217,20
|
215,70
|
221,65
|
221,05
|
| 10/06/2026 |
1.153.437 |
-0,57%
|
218,50
|
214,78
|
218,50
|
216,19
|
| 09/06/2026 |
1.407.341 |
4,39%
|
208,73
|
208,72
|
217,37
|
217,37
|
| 08/06/2026 |
1.104.000 |
-1,29%
|
210,31
|
207,97
|
212,40
|
207,97
|
| 05/06/2026 |
1.130.081 |
1,55%
|
207,7482
|
207,17
|
211,86
|
210,74
|
| 04/06/2026 |
1.397.866 |
0,01%
|
210,00
|
206,89
|
213,13
|
207,53
|
| 03/06/2026 |
1.268.089 |
0,53%
|
206,64
|
203,40
|
207,85
|
207,65
|
| 02/06/2026 |
1.299.380 |
-0,54%
|
207,75
|
204,52
|
208,50
|
206,64
|
| 01/06/2026 |
1.630.560 |
-2,64%
|
214,00
|
207,59
|
214,00
|
207,70
|
| 29/05/2026 |
1.046.573 |
-1,54%
|
217,92
|
214,165
|
219,07
|
214,36
|
| 28/05/2026 |
978.453 |
0,49%
|
215,3952
|
214,50
|
218,51
|
217,92
|
| 27/05/2026 |
1.435.982 |
2,29%
|
213,3382
|
213,3382
|
220,34
|
216,84
|
| 26/05/2026 |
1.853.931 |
-1,33%
|
216,49
|
211,05
|
217,47
|
212,08
|
| 22/05/2026 |
1.413.499 |
-1,10%
|
220,00
|
213,57
|
220,00
|
215,03
|
| 21/05/2026 |
1.570.309 |
-1,65%
|
218,5795
|
214,57
|
219,44
|
217,41
|
| 20/05/2026 |
2.793.055 |
1,25%
|
215,4873
|
208,00
|
221,53
|
221,05
|
| 19/05/2026 |
1.478.967 |
0,31%
|
217,11
|
213,50
|
220,05
|
218,37
|
| 18/05/2026 |
1.863.503 |
-0,18%
|
219,7732
|
217,34
|
222,65
|
218,02
|
| 15/05/2026 |
804.313 |
-2,32%
|
221,00
|
218,42
|
222,52
|
218,42
|
| 14/05/2026 |
1.168.710 |
1,40%
|
220,45
|
220,45
|
224,22
|
223,61
|
| 13/05/2026 |
1.532.727 |
-1,83%
|
223,50
|
218,085
|
224,51
|
220,45
|
| 12/05/2026 |
1.438.572 |
-0,57%
|
231,50
|
224,1265
|
231,50
|
224,52
|
| 11/05/2026 |
1.068.645 |
-1,37%
|
227,00
|
224,50
|
228,975
|
226,06
|
| 08/05/2026 |
839.323 |
-0,82%
|
233,49
|
228,16
|
233,50
|
229,20
|
| 07/05/2026 |
944.786 |
-1,04%
|
233,00
|
230,51
|
235,595
|
230,88
|
| 06/05/2026 |
1.408.693 |
3,57%
|
230,48
|
228,935
|
234,03
|
233,37
|
| 05/05/2026 |
1.272.127 |
0,68%
|
223,29
|
223,00
|
227,865
|
225,23
|
| 04/05/2026 |
1.762.465 |
-4,12%
|
233,33
|
223,60
|
233,33
|
223,72
|
| 01/05/2026 |
957.276 |
-2,29%
|
239,90
|
233,07
|
240,78
|
233,33
|
| 30/04/2026 |
952.611 |
2,33%
|
233,55
|
233,38
|
239,27
|
238,79
|
| 29/04/2026 |
1.507.912 |
-2,81%
|
240,00
|
231,27
|
240,04
|
233,50
|
