Lowe s Companies Inc (LOW)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
1.004.025 |
-0,92%
|
244,46
|
238,99
|
245,50
|
240,32
|
| 27/04/2026 |
655.231 |
-0,17%
|
244,45
|
242,55
|
246,84
|
242,55
|
| 24/04/2026 |
1.077.158 |
-0,85%
|
245,12
|
243,13
|
247,2699
|
244,45
|
| 23/04/2026 |
840.696 |
0,55%
|
245,19
|
243,80
|
247,615
|
246,54
|
| 22/04/2026 |
940.628 |
-1,92%
|
251,35
|
243,7628
|
252,02
|
245,19
|
| 21/04/2026 |
1.292.019 |
-0,83%
|
254,00
|
249,99
|
257,10
|
249,99
|
| 20/04/2026 |
1.145.314 |
0,62%
|
251,00
|
248,0101
|
254,64
|
253,29
|
| 17/04/2026 |
1.882.871 |
3,84%
|
247,50
|
246,29
|
255,52
|
251,72
|
| 16/04/2026 |
822.210 |
-0,64%
|
243,99
|
241,76
|
245,80
|
242,42
|
| 15/04/2026 |
838.684 |
-1,80%
|
248,79
|
242,88
|
248,79
|
243,99
|
| 14/04/2026 |
928.008 |
0,55%
|
247,29
|
244,8433
|
249,49
|
248,44
|
| 13/04/2026 |
1.215.853 |
1,17%
|
241,26
|
240,82
|
247,26
|
247,08
|
| 10/04/2026 |
843.021 |
-1,45%
|
247,6739
|
243,64
|
249,25
|
244,22
|
| 09/04/2026 |
1.145.562 |
1,73%
|
241,32
|
238,18
|
248,99
|
247,81
|
| 08/04/2026 |
1.224.015 |
5,20%
|
242,3992
|
241,96
|
247,00
|
243,66
|
| 07/04/2026 |
1.381.825 |
-1,53%
|
233,87
|
229,32
|
235,20
|
231,61
|
| 06/04/2026 |
898.894 |
1,81%
|
230,57
|
228,88
|
235,76
|
235,20
|
| 02/04/2026 |
1.400.923 |
-2,07%
|
231,42
|
228,05
|
235,50
|
231,03
|
| 01/04/2026 |
1.305.118 |
-0,13%
|
237,96
|
235,0969
|
238,47
|
235,98
|
| 31/03/2026 |
1.282.611 |
1,60%
|
234,50
|
232,44
|
238,775
|
236,28
|
| 30/03/2026 |
1.119.841 |
1,01%
|
231,99
|
230,94
|
234,22
|
232,58
|
| 27/03/2026 |
1.269.724 |
-2,42%
|
234,05
|
229,29
|
235,54
|
230,31
|
| 26/03/2026 |
1.134.368 |
-0,05%
|
235,2799
|
233,87
|
238,43
|
236,03
|
| 25/03/2026 |
1.211.607 |
0,75%
|
236,69
|
233,3801
|
237,915
|
236,18
|
| 24/03/2026 |
902.674 |
0,11%
|
233,10
|
228,49
|
235,17
|
234,43
|
| 23/03/2026 |
1.871.747 |
4,34%
|
230,99
|
230,51
|
236,74
|
234,25
|
| 20/03/2026 |
1.096.569 |
-2,03%
|
231,00
|
224,15
|
232,00
|
224,63
|
| 19/03/2026 |
1.350.904 |
-0,61%
|
229,47
|
226,165
|
230,77
|
229,71
|
| 18/03/2026 |
1.143.855 |
-3,62%
|
238,00
|
230,36
|
241,96
|
231,09
|
| 17/03/2026 |
821.698 |
-0,99%
|
242,96
|
239,52
|
244,00
|
239,71
|
| 16/03/2026 |
1.198.935 |
1,90%
|
240,21
|
239,385
|
243,95
|
242,11
|
| 13/03/2026 |
1.116.498 |
-0,78%
|
241,74
|
236,99
|
241,8213
|
237,59
|
| 12/03/2026 |
1.385.170 |
-3,01%
|
246,00
|
238,8201
|
246,00
|
239,45
|
| 11/03/2026 |
873.786 |
-1,69%
|
249,9555
|
246,27
|
254,5496
|
246,88
|
| 10/03/2026 |
995.758 |
0,36%
|
250,18
|
247,32
|
254,61
|
251,11
|
| 09/03/2026 |
1.209.066 |
-0,61%
|
250,45
|
243,59
|
251,45
|
250,22
|
| 06/03/2026 |
1.110.956 |
-1,11%
|
252,16
|
248,17
|
252,98
|
251,89
|
| 05/03/2026 |
972.640 |
-1,54%
|
257,61
|
252,64
|
264,01
|
254,71
|
| 04/03/2026 |
994.985 |
0,36%
|
257,70
|
255,485
|
260,54
|
258,62
|
| 03/03/2026 |
1.280.157 |
0,21%
|
253,05
|
251,30
|
258,98
|
257,70
|
| 02/03/2026 |
1.552.204 |
-2,80%
|
260,29
|
256,19
|
262,00
|
257,17
|
| 27/02/2026 |
1.260.307 |
0,07%
|
262,60
|
260,11
|
265,50
|
264,57
|
| 26/02/2026 |
1.747.260 |
0,52%
|
264,19
|
261,94
|
266,15
|
264,39
|
| 25/02/2026 |
2.823.683 |
-5,59%
|
270,95
|
262,57
|
274,19
|
263,02
|
| 24/02/2026 |
1.816.139 |
1,54%
|
278,01
|
277,00
|
281,17
|
278,59
|
| 23/02/2026 |
1.601.293 |
-2,14%
|
278,6394
|
272,34
|
281,70
|
274,36
|
| 20/02/2026 |
1.298.832 |
0,78%
|
277,6012
|
275,52
|
283,81
|
280,36
|
| 19/02/2026 |
1.095.591 |
-1,40%
|
282,33
|
276,725
|
284,70
|
278,18
|
| 18/02/2026 |
794.466 |
0,35%
|
279,00
|
278,215
|
283,87
|
282,13
|
| 17/02/2026 |
1.112.881 |
-2,17%
|
287,38
|
278,26
|
289,86
|
281,16
|
| 13/02/2026 |
978.153 |
0,65%
|
285,24
|
282,15
|
289,87
|
287,39
|
| 12/02/2026 |
1.953.437 |
-0,53%
|
288,70
|
285,07
|
293,06
|
285,53
|
| 11/02/2026 |
1.552.669 |
0,86%
|
282,10
|
280,78
|
287,34
|
287,04
|
| 10/02/2026 |
1.368.363 |
2,81%
|
276,84
|
276,84
|
285,725
|
284,67
|
| 09/02/2026 |
920.336 |
0,65%
|
278,01
|
274,50
|
279,00
|
276,89
|
| 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
|
