Lowe s Companies Inc (LOW)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
1.165.338 |
0,14%
|
271,41
|
269,10
|
272,65
|
272,09
|
| 12/09/2025 |
1.354.146 |
-0,16%
|
271,00
|
267,01
|
272,59
|
271,83
|
| 11/09/2025 |
1.081.651 |
2,23%
|
266,05
|
266,05
|
273,32
|
272,40
|
| 10/09/2025 |
936.022 |
-0,95%
|
269,12
|
265,08
|
269,12
|
266,55
|
| 09/09/2025 |
1.554.761 |
-1,40%
|
273,79
|
267,6025
|
273,79
|
269,03
|
| 08/09/2025 |
2.216.313 |
1,12%
|
270,50
|
268,68
|
273,21
|
273,02
|
| 05/09/2025 |
2.403.517 |
2,04%
|
267,13
|
265,23
|
270,68
|
269,97
|
| 04/09/2025 |
1.235.766 |
1,49%
|
261,41
|
261,41
|
264,69
|
264,57
|
| 03/09/2025 |
988.684 |
0,75%
|
257,00
|
256,84
|
261,39
|
260,68
|
| 02/09/2025 |
874.998 |
0,26%
|
254,56
|
254,56
|
259,01
|
258,74
|
| 29/08/2025 |
986.693 |
0,20%
|
257,00
|
255,96
|
258,8099
|
258,06
|
| 28/08/2025 |
850.909 |
-0,44%
|
258,00
|
255,73
|
259,435
|
257,54
|
| 27/08/2025 |
877.936 |
0,13%
|
259,2496
|
257,50
|
260,635
|
258,67
|
| 26/08/2025 |
1.154.232 |
-0,20%
|
258,87
|
256,1401
|
259,0688
|
258,33
|
| 25/08/2025 |
1.174.619 |
-1,82%
|
264,99
|
258,75
|
264,99
|
258,87
|
| 22/08/2025 |
2.009.603 |
3,16%
|
254,68
|
254,64
|
265,4999
|
263,73
|
| 21/08/2025 |
1.426.733 |
-0,58%
|
256,45
|
254,3201
|
258,6686
|
255,65
|
| 20/08/2025 |
2.513.351 |
0,28%
|
263,10
|
256,4525
|
266,88
|
257,14
|
| 19/08/2025 |
2.368.919 |
2,23%
|
256,41
|
254,76
|
258,38
|
256,36
|
| 18/08/2025 |
1.588.411 |
-0,46%
|
250,23
|
250,23
|
253,00
|
250,89
|
| 15/08/2025 |
1.613.967 |
-0,39%
|
253,49
|
238,14
|
254,17
|
252,06
|
| 14/08/2025 |
1.852.361 |
-1,28%
|
252,75
|
250,075
|
253,7799
|
253,05
|
| 13/08/2025 |
3.338.165 |
4,68%
|
247,9313
|
246,49
|
258,50
|
256,33
|
| 12/08/2025 |
1.637.890 |
2,09%
|
241,00
|
240,86
|
245,36
|
244,87
|
| 11/08/2025 |
1.247.213 |
-0,54%
|
241,98
|
237,81
|
243,17
|
239,85
|
| 08/08/2025 |
1.504.192 |
1,09%
|
238,76
|
238,3025
|
242,1328
|
241,15
|
| 07/08/2025 |
1.065.743 |
0,11%
|
239,50
|
236,61
|
241,26
|
238,56
|
| 06/08/2025 |
1.283.120 |
0,35%
|
238,06
|
236,57
|
239,71
|
238,29
|
| 05/08/2025 |
1.512.443 |
1,56%
|
233,36
|
233,36
|
238,28
|
237,46
|
| 04/08/2025 |
2.033.783 |
3,28%
|
226,70
|
226,70
|
234,53
|
233,81
|
| 01/08/2025 |
1.722.994 |
1,27%
|
222,21
|
221,755
|
228,04
|
226,40
|
| 31/07/2025 |
1.050.314 |
-1,72%
|
226,00
|
222,98
|
228,32
|
223,57
|
| 30/07/2025 |
1.090.391 |
-1,15%
|
230,13
|
225,5117
|
231,06
|
227,43
|
| 29/07/2025 |
940.704 |
0,02%
|
226,375
|
225,50
|
231,85
|
230,04
|
| 28/07/2025 |
1.733.092 |
1,41%
|
226,80
|
225,50
|
231,85
|
229,99
|
| 25/07/2025 |
1.150.533 |
0,55%
|
228,255
|
225,09
|
229,48
|
226,80
|
| 24/07/2025 |
1.051.553 |
-1,33%
|
226,71
|
225,51
|
229,48
|
225,56
|
| 23/07/2025 |
1.220.863 |
1,32%
|
221,82
|
221,825
|
228,985
|
228,61
|
| 22/07/2025 |
1.560.601 |
2,64%
|
221,01
|
219,62
|
227,24
|
225,63
|
| 21/07/2025 |
1.554.325 |
0,80%
|
219,85
|
219,62
|
222,74
|
220,91
|
| 18/07/2025 |
852.423 |
0,27%
|
216,00
|
215,85
|
219,85
|
219,16
|
| 17/07/2025 |
1.375.884 |
0,91%
|
216,86
|
212,559
|
219,03
|
218,58
|
| 16/07/2025 |
1.568.635 |
0,74%
|
216,00
|
212,559
|
223,06
|
216,60
|
| 15/07/2025 |
1.448.243 |
-2,60%
|
223,71
|
214,98
|
224,1832
|
215,01
|
| 14/07/2025 |
1.477.662 |
-0,77%
|
224,25
|
219,85
|
224,40
|
222,40
|
