Lowe s Companies Inc (LOW)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.071.317 |
1,27%
|
274,5501
|
274,535
|
279,665
|
275,112
|
| 05/02/2026 |
1.221.412 |
-0,35%
|
277,00
|
272,24
|
277,08
|
274,89
|
| 04/02/2026 |
1.364.852 |
0,36%
|
276,1461
|
273,29
|
280,17
|
275,85
|
| 03/02/2026 |
1.848.539 |
2,15%
|
268,75
|
267,11
|
280,505
|
274,85
|
| 02/02/2026 |
1.528.811 |
0,75%
|
267,80
|
262,69
|
270,33
|
269,06
|
| 30/01/2026 |
1.535.866 |
0,16%
|
266,778
|
262,6701
|
267,56
|
267,06
|
| 29/01/2026 |
1.533.201 |
-1,03%
|
269,0719
|
265,785
|
270,98
|
266,64
|
| 28/01/2026 |
1.560.620 |
-1,65%
|
273,87
|
267,69
|
274,78
|
269,42
|
| 27/01/2026 |
1.246.793 |
-1,43%
|
279,00
|
272,32
|
279,00
|
273,94
|
| 26/01/2026 |
1.040.427 |
0,43%
|
278,00
|
275,62
|
279,50
|
277,91
|
| 23/01/2026 |
1.006.438 |
0,65%
|
273,18
|
273,18
|
277,285
|
276,73
|
| 22/01/2026 |
1.666.729 |
-0,78%
|
276,28
|
274,88
|
281,36
|
274,95
|
| 21/01/2026 |
2.261.324 |
3,71%
|
267,00
|
265,01
|
278,285
|
277,11
|
| 20/01/2026 |
2.108.167 |
-3,30%
|
274,00
|
267,20
|
275,24
|
267,20
|
| 16/01/2026 |
1.349.106 |
0,20%
|
276,98
|
274,07
|
278,42
|
277,55
|
| 15/01/2026 |
1.234.145 |
0,75%
|
274,0334
|
273,55
|
278,2095
|
277,01
|
| 14/01/2026 |
1.485.891 |
0,26%
|
271,7233
|
270,11
|
278,10
|
274,95
|
| 13/01/2026 |
1.313.789 |
1,24%
|
274,40
|
270,35
|
274,72
|
274,25
|
| 12/01/2026 |
1.695.335 |
1,38%
|
267,6895
|
263,61
|
271,53
|
270,89
|
| 09/01/2026 |
2.106.331 |
4,29%
|
259,00
|
257,70
|
268,03
|
267,21
|
| 08/01/2026 |
1.644.746 |
3,68%
|
247,12
|
243,9102
|
257,82
|
256,21
|
| 07/01/2026 |
1.205.677 |
0,26%
|
250,4999
|
247,10
|
256,78
|
247,12
|
| 06/01/2026 |
1.179.579 |
0,71%
|
245,00
|
240,2169
|
248,30
|
246,49
|
| 05/01/2026 |
1.309.252 |
-0,87%
|
245,00
|
243,95
|
248,14
|
244,75
|
| 02/01/2026 |
1.253.651 |
2,38%
|
241,66
|
239,77
|
247,225
|
246,89
|
| 31/12/2025 |
700.082 |
-0,83%
|
243,4547
|
241,03
|
243,4547
|
241,16
|
| 30/12/2025 |
646.984 |
-0,27%
|
244,05
|
241,04
|
244,05
|
241,18
|
| 29/12/2025 |
676.524 |
-0,27%
|
244,49
|
242,63
|
245,36
|
243,83
|
| 26/12/2025 |
568.540 |
0,61%
|
243,00
|
240,37
|
244,70
|
244,49
|
| 24/12/2025 |
469.323 |
0,18%
|
242,1032
|
241,29
|
243,98
|
243,00
|
| 23/12/2025 |
876.134 |
0,03%
|
240,6646
|
239,54
|
243,14
|
242,15
|
| 22/12/2025 |
796.443 |
0,68%
|
241,28
|
239,63
|
242,75
|
242,07
|
| 19/12/2025 |
1.372.377 |
-3,00%
|
246,35
|
240,29
|
247,13
|
240,44
|
| 18/12/2025 |
1.192.665 |
-0,10%
|
252,98
|
247,46
|
254,04
|
247,71
|
| 17/12/2025 |
895.748 |
0,61%
|
246,47
|
245,08
|
249,555
|
247,96
|
| 16/12/2025 |
1.269.579 |
-0,93%
|
248,78
|
246,04
|
250,9136
|
246,47
|
| 15/12/2025 |
1.161.463 |
0,60%
|
247,71
|
244,96
|
249,44
|
248,78
|
| 12/12/2025 |
845.584 |
-0,32%
|
247,45
|
245,9301
|
250,73
|
247,29
|
| 11/12/2025 |
1.163.180 |
0,78%
|
247,50
|
247,255
|
251,87
|
248,08
|
| 10/12/2025 |
1.804.969 |
1,46%
|
242,71
|
242,38
|
248,435
|
246,20
|
| 09/12/2025 |
1.139.384 |
-0,88%
|
243,42
|
240,89
|
245,98
|
242,67
|
| 08/12/2025 |
1.437.823 |
-1,47%
|
247,75
|
244,82
|
248,62
|
244,82
|
| 05/12/2025 |
1.188.594 |
0,93%
|
246,25
|
245,6572
|
248,63
|
248,47
|
| 04/12/2025 |
1.739.082 |
-0,31%
|
247,31
|
245,00
|
248,16
|
246,17
|
| 03/12/2025 |
1.352.172 |
1,55%
|
242,60
|
242,60
|
247,99
|
246,94
|
| 02/12/2025 |
1.614.927 |
-1,31%
|
246,32
|
242,60
|
247,2186
|
243,17
|
| 01/12/2025 |
1.880.840 |
1,54%
|
241,20
|
240,11
|
249,44
|
246,39
|
| 28/11/2025 |
640.029 |
0,32%
|
241,27
|
240,00
|
244,25
|
242,48
|
| 26/11/2025 |
1.189.794 |
1,47%
|
238,00
|
237,12
|
243,05
|
241,61
|
| 25/11/2025 |
1.779.665 |
4,08%
|
230,3899
|
229,65
|
238,91
|
238,10
|
| 24/11/2025 |
1.721.032 |
-2,36%
|
234,42
|
228,75
|
235,3273
|
228,76
|
| 21/11/2025 |
2.646.278 |
2,46%
|
228,50
|
228,50
|
236,56
|
234,29
|
| 20/11/2025 |
2.092.256 |
0,01%
|
228,40
|
225,78
|
230,43
|
228,43
|
| 19/11/2025 |
4.213.857 |
4,02%
|
229,4999
|
224,26
|
232,97
|
228,41
|
| 18/11/2025 |
3.450.551 |
-2,40%
|
217,8369
|
216,26
|
223,72
|
219,57
|
| 17/11/2025 |
2.050.369 |
-1,25%
|
227,44
|
225,00
|
228,705
|
225,00
|
| 14/11/2025 |
1.445.406 |
-1,56%
|
231,28
|
226,99
|
232,14
|
227,85
|
| 13/11/2025 |
1.773.012 |
-1,38%
|
234,55
|
230,91
|
236,65
|
231,47
|
| 12/11/2025 |
1.341.001 |
-0,27%
|
235,17
|
232,89
|
236,71
|
234,70
|
| 11/11/2025 |
1.119.154 |
0,99%
|
233,01
|
233,01
|
236,86
|
235,34
|
| 10/11/2025 |
1.299.953 |
-0,06%
|
233,09
|
229,18
|
234,095
|
233,03
|
| 07/11/2025 |
1.392.633 |
0,76%
|
231,81
|
230,06
|
234,18
|
233,16
|
| 06/11/2025 |
959.132 |
-1,30%
|
234,12
|
231,12
|
235,35
|
231,35
|
| 05/11/2025 |
1.426.951 |
-1,37%
|
237,79
|
231,62
|
238,13
|
234,35
|
| 04/11/2025 |
1.440.413 |
0,90%
|
234,79
|
233,49
|
243,53
|
237,76
|
| 03/11/2025 |
1.226.392 |
-1,05%
|
237,93
|
232,98
|
237,93
|
235,64
|
| 31/10/2025 |
752.841 |
-0,74%
|
238,87
|
236,53
|
239,335
|
238,13
|
| 30/10/2025 |
951.566 |
0,59%
|
237,39
|
235,31
|
243,32
|
239,82
|
| 29/10/2025 |
1.390.673 |
-2,29%
|
244,30
|
236,99
|
244,30
|
238,49
|
| 28/10/2025 |
754.981 |
0,17%
|
243,06
|
242,145
|
246,625
|
244,07
|
| 27/10/2025 |
857.379 |
0,39%
|
244,99
|
241,74
|
244,99
|
243,65
|
| 24/10/2025 |
859.006 |
-0,48%
|
246,02
|
242,71
|
246,345
|
242,71
|
| 23/10/2025 |
1.125.323 |
0,14%
|
243,00
|
239,99
|
244,78
|
243,87
|
| 22/10/2025 |
1.244.413 |
-0,22%
|
244,29
|
242,56
|
246,14
|
243,53
|
| 21/10/2025 |
1.108.910 |
1,24%
|
241,05
|
241,035
|
247,00
|
244,07
|
| 20/10/2025 |
1.090.173 |
-0,99%
|
245,25
|
242,27
|
246,69
|
242,27
|
| 17/10/2025 |
1.305.653 |
0,66%
|
242,59
|
242,59
|
245,22
|
244,70
|
| 16/10/2025 |
924.675 |
0,65%
|
242,60
|
240,3112
|
243,18
|
243,10
|
| 15/10/2025 |
1.091.575 |
0,36%
|
241,72
|
240,5235
|
246,075
|
241,53
|
| 14/10/2025 |
1.415.679 |
2,70%
|
232,50
|
232,01
|
241,74
|
240,75
|
| 13/10/2025 |
1.465.742 |
0,97%
|
232,69
|
232,64
|
235,98
|
234,48
|
| 10/10/2025 |
1.057.259 |
-1,04%
|
235,30
|
231,61
|
236,125
|
232,22
|
| 09/10/2025 |
1.202.248 |
-1,23%
|
237,56
|
234,48
|
237,9288
|
234,67
|
| 08/10/2025 |
1.029.361 |
-0,96%
|
240,95
|
237,24
|
242,00
|
237,59
|
| 07/10/2025 |
1.195.445 |
-0,74%
|
241,62
|
237,95
|
242,00
|
239,89
|
| 06/10/2025 |
1.798.151 |
-1,90%
|
246,74
|
240,5275
|
246,74
|
241,67
|
| 03/10/2025 |
941.132 |
-0,40%
|
248,0126
|
245,53
|
248,0126
|
246,35
|
| 02/10/2025 |
942.487 |
-0,27%
|
250,757
|
246,35
|
258,67
|
247,33
|
| 01/10/2025 |
1.717.663 |
-1,32%
|
251,40
|
246,455
|
253,68
|
247,99
|
| 30/09/2025 |
1.163.989 |
-0,84%
|
252,67
|
249,63
|
253,60
|
251,31
|
| 29/09/2025 |
1.589.802 |
-1,51%
|
258,20
|
250,73
|
258,20
|
253,32
|
| 26/09/2025 |
880.717 |
0,62%
|
257,75
|
254,20
|
257,75
|
257,12
|
| 25/09/2025 |
1.466.813 |
-0,64%
|
255,25
|
254,25
|
257,43
|
255,53
|
| 24/09/2025 |
1.265.190 |
-0,96%
|
259,02
|
256,34
|
259,90
|
257,33
|
| 23/09/2025 |
1.405.516 |
-0,22%
|
260,02
|
257,25
|
261,99
|
259,81
|
| 22/09/2025 |
1.251.613 |
-1,71%
|
263,3999
|
260,39
|
265,41
|
260,39
|
| 19/09/2025 |
1.029.659 |
-0,67%
|
268,54
|
265,20
|
268,54
|
265,20
|
| 18/09/2025 |
965.757 |
0,00%
|
268,98
|
267,53
|
270,6847
|
267,57
|
| 17/09/2025 |
1.366.139 |
-0,85%
|
270,91
|
266,94
|
274,98
|
267,95
|
| 16/09/2025 |
761.047 |
-0,40%
|
272,99
|
269,41
|
273,275
|
270,52
|
