Lowe s Companies Inc (LOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	808.171	0,00%	239,01	238,11	245,54	243,04
17-07-2024	808.171	0,86%	239,01	238,11	245,54	243,04
16-07-2024	658.441	3,79%	232,82	232,82	241,01	240,97
15-07-2024	505.623	-0,82%	234,17	230,63	235,08	232,17
12-07-2024	755.825	1,89%	231,12	230,46	238,00	234,08
11-07-2024	813.729	4,08%	225,61	223,80	229,97	229,75
10-07-2024	621.536	2,04%	217,57	217,40	220,91	220,74
09-07-2024	830.883	-0,38%	215,97	215,32	217,12	216,33
08-07-2024	827.683	1,52%	215,00	214,85	218,25	217,15
05-07-2024	567.721	0,28%	213,00	212,72	214,82	213,89
04-07-2024	392.971	0,00%	217,00	213,05	217,00	213,30
03-07-2024	392.971	-0,19%	217,00	213,05	217,00	213,30
02-07-2024	542.563	0,07%	212,25	211,89	214,64	213,70
01-07-2024	611.509	-3,13%	219,08	213,49	220,50	213,56
28-06-2024	4.639.494	0,30%	220,31	218,41	221,54	220,46
27-06-2024	825.728	0,47%	219,55	218,08	220,25	219,80
26-06-2024	661.385	0,70%	216,46	216,00	219,16	218,78
25-06-2024	985.425	-4,88%	226,80	216,98	226,80	217,25
24-06-2024	1.121.623	-0,09%	228,76	227,75	229,86	228,39
21-06-2024	1.694.096	0,47%	228,01	226,55	230,06	228,59
20-06-2024	596.780	-0,11%	226,80	225,41	228,16	227,53
19-06-2024	831.470	0,00%	227,51	227,10	229,20	227,77
18-06-2024	831.470	1,98%	227,51	227,10	229,20	227,77
17-06-2024	794.454	1,53%	221,88	221,868	227,23	226,77
14-06-2024	1.010.587	-1,55%	225,46	221,42	225,72	223,35
13-06-2024	973.557	0,82%	225,46	223,39	227,40	226,86
12-06-2024	1.886.313	3,06%	223,97	222,55	226,985	225,02
11-06-2024	928.644	0,12%	217,69	215,01	218,525	218,35
10-06-2024	927.216	0,66%	216,61	216,10	218,39	218,10
07-06-2024	774.041	-0,82%	216,66	214,75	218,22	216,67
06-06-2024	936.569	-0,47%	218,54	217,99	220,195	218,45
05-06-2024	873.036	1,40%	216,79	215,76	219,65	219,56
04-06-2024	1.064.808	-0,09%	215,30	215,46	218,32	216,53
03-06-2024	1.217.722	-2,06%	219,21	216,00	220,845	216,73
31-05-2024	1.361.996	2,32%	214,63	216,025	221,42	220,45
30-05-2024	1.308.061	0,56%	214,63	213,43	216,75	215,46
29-05-2024	1.184.473	-0,51%	213,10	212,78	214,62	214,27
28-05-2024	1.444.026	0,07%	217,50	213,97	216,7999	215,37
27-05-2024	787.628	0,00%	217,50	214,75	218,27	215,21
24-05-2024	787.628	-2,68%	217,50	214,75	218,27	215,21
23-05-2024	1.234.893	-1,65%	224,21	216,82	221,85	217,48
22-05-2024	1.482.117	-1,66%	224,21	220,21	225,41	221,13
21-05-2024	2.826.812	-1,88%	230,05	221,41	231,79	224,86
20-05-2024	1.276.503	-0,84%	232,98	228,25	231,08	229,17
17-05-2024	846.302	-0,50%	232,98	230,1785	233,05	231,11
16-05-2024	876.488	-1,62%	234,65	231,72	234,92	232,26
15-05-2024	909.217	1,97%	235,12	234,83	237,32	236,14
14-05-2024	1.234.730	-0,63%	232,45	229,86	235,1519	231,51
13-05-2024	932.460	-0,87%	236,20	231,69	236,88	232,98
10-05-2024	669.199	-0,47%	235,78	234,43	237,34	235,03
09-05-2024	844.284	1,75%	231,80	232,1475	236,96	236,13
08-05-2024	842.154	0,26%	232,31	229,00	233,005	232,07
07-05-2024	900.680	-0,10%	232,31	231,22	234,78	231,46
06-05-2024	742.636	-0,19%	232,86	231,19	234,95	231,70
03-05-2024	839.545	1,11%	232,86	232,03	238,145	232,13
02-05-2024	732.655	0,91%	227,24	226,40	229,84	229,58
01-05-2024	772.982	-0,21%	227,24	225,47	230,9425	227,52
30-04-2024	953.283	-1,28%	229,42	227,80	231,28	227,99
29-04-2024	756.164	0,47%	230,31	229,84	231,84	230,94
26-04-2024	842.549	-0,04%	230,03	229,74	233,24	229,87
25-04-2024	720.645	-0,13%	227,77	224,76	230,645	230,00
24-04-2024	641.980	-1,40%	232,20	228,83	232,37	230,29
23-04-2024	1.030.019	1,49%	231,71	230,22	234,205	233,56
22-04-2024	963.196	0,43%	232,18	229,588	233,03	231,23
19-04-2024	922.439	0,63%	228,91	228,89	232,095	230,24
18-04-2024	949.040	-0,03%	230,14	227,55	232,29	228,79
17-04-2024	850.910	0,22%	229,84	227,24	230,89	228,86
16-04-2024	1.118.679	-0,72%	229,84	227,32	229,845	228,35
15-04-2024	848.374	-0,88%	233,58	229,17	234,84	230,01
12-04-2024	929.959	-1,44%	233,58	230,785	233,915	232,05
11-04-2024	1.163.648	-0,73%	237,91	233,19	240,29	235,44
10-04-2024	1.451.350	-2,96%	237,91	235,07	239,242	237,16
09-04-2024	899.253	0,74%	243,17	240,88	244,81	244,39
08-04-2024	1.077.635	1,37%	238,05	238,17	242,72	242,59
05-04-2024	767.194	0,55%	243,99	237,825	240,425	239,32
04-04-2024	1.140.891	-1,12%	243,99	237,81	245,35	238,01
03-04-2024	1.300.189	-1,53%	239,72	240,49	244,10	240,70
02-04-2024	1.205.117	-1,94%	252,97	243,48	247,02	244,45
01-04-2024	1.067.237	-2,14%	252,97	248,52	255,315	249,28
28-03-2024	1.094.000	0,55%	252,97	251,02	255,27	254,73
27-03-2024	1.163.072	0,76%	251,53	251,24	253,35	253,33
26-03-2024	1.026.060	-1,02%	253,26	251,30	255,04	251,42
25-03-2024	827.550	-1,74%	258,41	253,75	259,4617	254,00
22-03-2024	1.081.479	-0,96%	260,22	258,395	262,49	258,50
21-03-2024	1.759.793	3,59%	253,29	247,43	261,33	261,00
20-03-2024	836.528	1,59%	248,25	247,43	252,42	251,96
19-03-2024	1.064.200	1,87%	246,17	243,01	248,18	248,02
18-03-2024	1.121.743	-0,51%	246,17	243,01	246,24	243,48
15-03-2024	983.445	0,03%	243,07	243,61	247,25	244,695
14-03-2024	1.101.033	-1,12%	243,82	242,49	247,80	244,63
13-03-2024	1.005.076	1,71%	243,82	244,38	248,55	247,41
12-03-2024	936.584	0,96%	241,31	241,13	244,47	243,26
11-03-2024	881.551	-0,41%	241,68	238,92	242,16	240,96
08-03-2024	714.944	0,10%	242,25	241,53	243,99	241,95
07-03-2024	874.890	0,25%	242,25	241,42	244,15	241,72
06-03-2024	1.003.491	0,13%	241,47	239,945	242,25	241,12
05-03-2024	1.195.833	-0,53%	241,47	240,11	243,025	240,82
04-03-2024	1.150.826	-1,06%	244,09	242,055	245,29	242,10
01-03-2024	1.194.294	1,67%	240,62	239,77	245,09	244,69
29-02-2024	1.140.261	0,78%	239,33	238,55	241,26	240,67