Lowe s Companies Inc (LOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.544.726	1,45%	237,09	237,61	241,44	238,80
27/02/2024	2.520.847	1,76%	231,04	230,02	239,49	235,39
26/02/2024	1.339.812	-0,53%	232,85	230,98	234,20	231,32
23/02/2024	914.277	0,89%	230,90	231,1575	233,07	232,56
22/02/2024	1.068.744	1,19%	228,47	227,68	231,29	230,51
21/02/2024	803.607	1,02%	225,71	225,065	228,10	227,815
20/02/2024	1.262.652	-0,59%	223,42	221,7799	226,43	225,51
19/02/2024	603.239	0,00%	227,60	225,43	228,91	226,85
16/02/2024	603.239	-0,04%	227,60	225,43	228,91	226,85
15/02/2024	770.349	0,62%	225,99	226,45	228,61	228,33
14/02/2024	918.353	0,67%	225,99	222,875	227,17	226,93
13/02/2024	1.364.662	-1,93%	226,30	223,70	227,81	225,43
12/02/2024	1.879.349	3,42%	226,30	225,88	230,94	229,86
09/02/2024	611.222	0,85%	220,82	219,1701	222,29	222,26
08/02/2024	971.489	-0,59%	221,66	219,29	223,59	220,39
07/02/2024	1.815.547	1,64%	219,39	218,88	222,3525	221,69
06/02/2024	882.322	0,05%	217,81	216,22	219,89	218,12
05/02/2024	862.600	-0,66%	218,09	214,88	218,32	218,04
02/02/2024	1.580.095	-0,34%	218,09	212,51	220,94	219,49
01/02/2024	1.393.465	3,45%	213,61	212,38	220,55	220,18
31/01/2024	1.023.823	-0,76%	214,60	212,73	216,58	212,90
30/01/2024	1.153.726	1,27%	210,805	210,16	216,37	214,52
29/01/2024	988.774	-0,07%	211,43	209,8164	212,6958	211,84
26/01/2024	916.743	-0,05%	212,28	210,78	213,01	211,98
25/01/2024	1.339.677	0,73%	211,16	209,5548	212,72	212,08
24/01/2024	1.521.630	-1,83%	215,45	210,43	215,30	210,55
23/01/2024	1.169.278	-1,96%	218,29	213,84	218,76	214,47
22/01/2024	1.221.306	-0,07%	217,55	216,73	220,56	219,86
19/01/2024	1.386.433	0,82%	219,27	216,86	221,53	220,01
18/01/2024	1.511.256	0,10%	218,59	215,8405	220,1494	218,2684
17/01/2024	1.532.577	-1,08%	219,32	216,505	221,00	218,05
16/01/2024	1.345.787	0,69%	220,25	217,759	220,59	220,43
15/01/2024	672.843	-0,57%	220,25	218,08	221,01	218,91
12/01/2024	672.843	-0,57%	220,25	218,08	221,01	218,91
11/01/2024	818.929	-0,02%	220,25	218,14	220,86	220,16
10/01/2024	983.382	1,48%	213,39	217,69	220,59	220,21
09/01/2024	981.125	-0,06%	213,39	215,39	217,525	217,01
08/01/2024	1.250.070	2,23%	213,39	212,80	217,40	217,25
05/01/2024	1.041.448	0,61%	210,54	210,415	214,32	212,51
04/01/2024	1.193.385	-0,50%	211,70	211,11	213,33	211,22
03/01/2024	1.538.943	-2,92%	220,13	212,15	216,82	212,27
02/01/2024	1.626.787	-1,75%	220,13	218,52	222,60	218,65
29/12/2023	858.030	-0,16%	222,62	220,935	223,98	222,55
28/12/2023	768.944	0,00%	223,11	221,97	223,36	222,90
27/12/2023	650.448	0,03%	223,79	221,72	223,36	222,89
26/12/2023	827.243	-0,08%	223,79	222,63	223,695	222,82
22/12/2023	1.361.401	-0,25%	223,79	221,9901	225,08	223,00
21/12/2023	1.229.646	0,69%	223,69	222,25	224,44	223,55
20/12/2023	1.691.494	-1,51%	222,76	221,24	224,733	222,01
19/12/2023	1.104.464	0,61%	226,19	223,51	226,315	225,42
18/12/2023	1.460.261	-0,68%	226,19	223,51	226,97	224,06
15/12/2023	2.142.877	0,03%	220,62	223,79	226,985	225,61
14/12/2023	3.790.531	4,68%	220,62	220,16	225,94	225,54
13/12/2023	2.496.062	3,23%	208,41	206,08	215,56	215,45
12/12/2023	1.818.814	1,14%	206,22	205,85	208,85	208,70
11/12/2023	1.704.912	-0,72%	208,31	206,32	209,17	206,34
08/12/2023	1.056.327	-0,23%	208,04	206,19	208,46	207,83
07/12/2023	1.473.091	-0,19%	208,27	207,41	209,055	208,30
06/12/2023	1.251.715	1,35%	207,10	207,05	209,755	208,70
05/12/2023	1.239.631	-0,79%	198,45	203,85	206,86	205,92
04/12/2023	1.661.989	1,78%	198,45	203,73	208,77	207,55
01/12/2023	1.354.393	2,50%	198,45	198,59	204,36	203,80
30/11/2023	1.275.107	-0,61%	200,955	196,32	200,22	198,71
29/11/2023	985.487	-0,07%	200,955	199,6603	201,60	199,92
28/11/2023	1.165.004	0,12%	199,46	197,975	201,01	200,05
27/11/2023	1.190.219	0,38%	197,69	197,85	200,94	199,82
24/11/2023	682.228	0,28%	198,04	196,2301	199,41	199,03
23/11/2023	1.709.661	0,05%	197,48	196,71	199,70	198,15
22/11/2023	1.695.328	0,21%	197,48	196,71	199,70	198,48
21/11/2023	3.149.446	-3,12%	197,48	196,635	201,74	198,06
20/11/2023	1.540.853	0,36%	203,65	203,10	205,03	204,44
17/11/2023	1.041.787	0,70%	203,37	202,25	204,165	203,70
16/11/2023	1.405.214	-1,26%	202,46	200,85	205,69	202,28
15/11/2023	1.288.199	1,29%	203,25	202,43	206,26	204,85
14/11/2023	1.887.966	4,33%	203,25	199,22	204,7929	202,24
13/11/2023	1.728.252	-0,39%	193,45	192,095	194,345	193,84
10/11/2023	1.131.621	2,16%	190,93	189,06	194,84	194,60
09/11/2023	1.734.076	-2,15%	192,37	190,41	194,885	190,49
08/11/2023	1.495.086	0,05%	194,82	192,88	196,87	194,68
07/11/2023	1.019.974	0,18%	194,55	193,44	195,195	194,58
06/11/2023	963.851	-0,36%	194,55	193,28	195,796	194,23
03/11/2023	1.385.857	0,32%	194,88	193,965	197,19	194,94
02/11/2023	1.032.997	1,58%	190,77	193,56	196,35	194,32
01/11/2023	1.476.131	0,38%	190,77	188,70	192,20	191,29
31/10/2023	1.301.473	1,52%	184,38	187,77	191,06	190,57
30/10/2023	1.387.130	2,23%	184,38	183,79	188,37	187,72
27/10/2023	747.332	-1,11%	184,81	182,00	185,45	182,68
26/10/2023	1.636.735	-0,73%	186,78	184,58	188,49	184,73
25/10/2023	1.176.655	-0,08%	185,55	184,6918	187,23	186,09
24/10/2023	991.377	-0,56%	188,37	185,03	189,175	186,24
23/10/2023	1.162.607	-1,11%	189,72	187,93	191,58	188,38
20/10/2023	1.127.594	0,02%	190,84	188,69	191,76	190,50
19/10/2023	1.422.072	-1,60%	193,65	189,85	193,815	190,36
18/10/2023	1.255.690	-2,34%	196,81	193,397	198,87	193,5091
17/10/2023	858.985	-0,05%	196,81	196,975	198,87	198,15
16/10/2023	1.002.604	1,28%	197,45	196,35	199,25	198,25
13/10/2023	1.008.324	-0,58%	203,365	194,77	197,9323	195,75
12/10/2023	1.231.617	-3,14%	203,365	196,7656	203,305	196,90
11/10/2023	1.059.133	0,27%	201,055	200,94	204,015	203,29
10/10/2023	1.034.563	1,00%	197,81	200,275	203,81	202,75