Lowe s Companies Inc (LOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	859.484	0,63%	197,81	196,55	200,97	200,79
06/10/2023	1.082.771	-0,13%	198,85	197,59	202,04	199,54
05/10/2023	965.126	0,10%	198,85	197,56	200,04	199,78
04/10/2023	1.148.184	-0,31%	204,71	198,47	201,09	199,54
03/10/2023	1.647.732	-2,63%	204,71	198,71	208,48	200,32
02/10/2023	959.494	-1,03%	207,31	204,85	208,48	205,71
29/09/2023	926.923	0,07%	206,68	207,30	210,38	207,93
28/09/2023	1.078.190	0,42%	206,68	206,38	210,36	207,825
27/09/2023	1.250.770	-0,75%	211,44	206,27	210,26	206,985
26/09/2023	1.352.036	-1,86%	211,44	208,16	211,71	208,54
25/09/2023	1.819.660	0,96%	210,43	210,37	212,86	212,51
22/09/2023	1.353.890	-0,06%	209,75	209,25	211,23	210,49
21/09/2023	1.301.778	-2,00%	213,09	210,18	213,6797	210,61
20/09/2023	1.109.628	-1,20%	218,21	214,38	219,24	214,8987
19/09/2023	1.303.430	-0,02%	215,99	214,2101	217,9875	217,67
18/09/2023	1.353.192	-1,03%	219,66	217,22	221,775	217,75
15/09/2023	2.550.558	-4,69%	228,02	219,61	231,2347	220,045
14/09/2023	947.339	0,89%	229,65	228,5025	231,2347	230,865
13/09/2023	978.276	-0,70%	230,11	228,14	230,94	228,8251
12/09/2023	811.948	0,13%	231,63	230,38	233,85	232,20
11/09/2023	595.854	0,27%	232,02	231,38	233,62	231,905
08/09/2023	925.369	-0,97%	228,88	230,68	233,24	231,34
07/09/2023	1.074.510	1,72%	228,88	230,37	234,37	233,56
06/09/2023	781.257	-0,37%	229,77	228,78	231,19	229,59
05/09/2023	1.125.681	-1,21%	234,31	229,975	233,64	229,70
04/09/2023	1.124.777	0,88%	230,82	231,975	233,97	232,51
01/09/2023	1.124.777	0,88%	230,82	231,975	233,97	232,51
31/08/2023	1.189.328	0,06%	230,82	230,33	231,83	230,44
30/08/2023	1.154.509	1,72%	227,36	227,18	230,85	230,31
29/08/2023	795.590	1,69%	224,09	222,67	226,6777	226,48
28/08/2023	719.312	-0,14%	224,09	221,40	225,5619	222,76
25/08/2023	645.314	0,05%	224,09	221,745	226,12	223,07
24/08/2023	829.817	-1,86%	226,85	222,97	228,94	222,96
23/08/2023	1.160.358	0,65%	225,37	224,84	227,42	227,21
22/08/2023	2.007.803	3,75%	222,08	221,24	227,285	225,74
21/08/2023	1.234.101	0,20%	219,49	216,25	220,62	219,79
18/08/2023	948.552	0,57%	218,87	216,59	219,93	219,39
17/08/2023	733.552	-1,80%	222,32	217,72	223,87	218,16
16/08/2023	555.127	-0,74%	224,17	222,175	226,86	222,18
15/08/2023	951.602	-0,91%	223,27	223,26	226,76	223,84
14/08/2023	1.301.356	0,99%	221,24	223,6518	226,47	225,895
11/08/2023	1.203.175	1,33%	221,24	220,58	225,20	223,79
10/08/2023	863.328	0,53%	221,44	219,22	223,25	220,81
09/08/2023	835.890	-0,57%	220,60	218,54	221,16	219,66
08/08/2023	948.800	-1,08%	220,02	217,43	221,39	220,89
07/08/2023	746.606	0,10%	223,995	222,6207	225,04	223,34
04/08/2023	1.058.295	0,57%	224,00	222,42	226,21	228,00
03/08/2023	1.105.528	-1,23%	228,21	226,55	229,17	226,66
02/08/2023	868.675	-1,27%	233,00	229,28	231,95	229,39
01/08/2023	763.828	-0,85%	233,00	232,11	234,97	232,28
31/07/2023	840.809	-0,33%	234,68	232,73	235,94	234,31
28/07/2023	834.566	0,05%	235,995	234,45	237,20	235,02
27/07/2023	822.169	0,36%	235,185	234,40	237,205	234,92
26/07/2023	644.723	0,05%	233,90	232,83	235,135	234,06
25/07/2023	616.529	0,46%	234,05	231,255	234,385	233,98
24/07/2023	768.312	0,09%	234,05	233,60	236,05	234,00
21/07/2023	976.732	1,20%	232,75	231,725	235,015	233,77
20/07/2023	772.079	0,04%	231,12	228,42	231,38	230,98
19/07/2023	641.725	0,39%	229,49	229,56	232,22	230,81
18/07/2023	785.885	0,86%	227,88	226,51	231,09	229,93
17/07/2023	765.961	-0,34%	228,74	227,335	230,10	227,965
14/07/2023	630.570	-0,30%	232,325	228,485	230,86	228,855
13/07/2023	816.300	-1,12%	232,325	228,46	233,25	229,51
12/07/2023	894.848	1,19%	230,21	231,66	235,07	232,15
11/07/2023	881.372	0,12%	230,21	228,855	231,27	229,40
10/07/2023	987.568	3,23%	222,30	222,88	229,115	229,11
07/07/2023	771.818	0,24%	222,63	220,73	223,90	221,96
06/07/2023	986.325	-2,88%	222,63	221,29	223,555	219,0015
05/07/2023	1.091.124	0,38%	224,31	224,16	226,95	225,45
04/07/2023	645.729	-0,04%	224,71	223,4903	226,05	225,61
03/07/2023	645.728	-0,48%	224,71	223,4903	226,05	224,61
30/06/2023	1.445.005	1,28%	221,73	223,58	226,49	225,66
29/06/2023	1.367.924	0,14%	221,73	221,86	223,81	222,82
28/06/2023	1.471.756	-0,47%	221,73	221,565	224,15	222,51
27/06/2023	1.829.968	2,55%	218,43	219,37	223,98	223,51
26/06/2023	919.431	1,28%	215,56	215,56	219,03	217,97
23/06/2023	987.303	0,15%	214,485	213,10	216,39	215,147
22/06/2023	1.088.186	0,25%	214,485	211,62	215,37	214,784
21/06/2023	836.860	-0,56%	215,75	213,86	215,785	214,25
20/06/2023	891.059	-0,75%	215,58	214,415	216,73	215,45
19/06/2023	1.382.599	-0,75%	219,29	216,85	219,485	217,28
16/06/2023	1.382.599	-0,75%	219,29	216,85	219,485	217,28
15/06/2023	849.810	1,91%	216,19	215,86	219,60	218,97
14/06/2023	937.891	-1,10%	216,62	213,75	218,25	214,97
13/06/2023	1.059.381	1,88%	214,54	214,11	217,43	217,36
12/06/2023	953.431	2,00%	209,77	209,20	213,85	213,30
09/06/2023	707.136	-0,61%	211,45	208,80	211,49	209,17
08/06/2023	886.649	-0,36%	211,54	210,26	213,79	210,46
07/06/2023	1.421.289	1,88%	207,90	208,19	211,82	211,06
06/06/2023	945.343	0,18%	205,87	205,63	208,47	207,15
05/06/2023	836.278	-1,71%	208,17	206,29	208,85	206,22
02/06/2023	1.012.321	2,87%	204,955	205,60	210,30	209,78
01/06/2023	948.592	1,37%	204,54	197,49	204,735	203,88
31/05/2023	1.016.228	-0,37%	206,94	203,775	207,44	201,13
30/05/2023	1.016.228	-0,37%	206,94	203,775	207,44	205,76
29/05/2023	1.176.775	2,66%	201,84	201,215	206,78	206,38
26/05/2023	1.176.775	2,66%	201,84	201,215	206,78	206,38
25/05/2023	1.056.036	-1,31%	202,73	200,91	203,99	200,96
24/05/2023	1.113.231	-1,43%	202,56	202,10	208,775	203,70
23/05/2023	2.787.057	1,71%	202,56	202,73	209,7499	206,62