Saltar para o conteúdo principal Login

Lowe s Companies Inc (LOW)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025 973.739 -1,66% 224,55 223,44 230,36 224,13
10/07/2025 1.092.896 1,05% 224,10 222,1125 230,36 227,91
09/07/2025 959.158 0,85% 224,635 222,1125 226,8285 225,57
08/07/2025 1.530.465 -0,59% 225,20 222,65 228,27 223,67
07/07/2025 1.408.925 -1,45% 228,20 222,65 228,27 224,99
04/07/2025 981.602 0,69% 228,50 224,13 228,53 228,31
03/07/2025 981.441 0,70% 229,20 224,13 229,3861 227,84
02/07/2025 936.461 -0,74% 219,65 219,14 232,1666 226,94
01/07/2025 2.013.707 3,05% 224,45 219,14 232,1666 228,64
30/06/2025 1.355.959 -0,79% 224,51 219,65 224,51 221,87
27/06/2025 1.029.697 1,06% 222,19 220,05 225,22 223,63
26/06/2025 1.042.827 0,24% 219,47 218,22 222,8059 221,23
25/06/2025 1.009.214 0,33% 218,84 217,73 221,59 220,70
24/06/2025 1.165.585 0,65% 212,39 211,79 220,40 219,98
23/06/2025 1.402.319 2,74% 212,60 211,79 218,76 218,57
20/06/2025 1.340.051 0,89% 212,70 210,36 213,6899 212,75
18/06/2025 1.429.802 -0,51% 214,505 210,41 215,78 210,83
17/06/2025 1.320.337 -1,93% 218,12 211,1221 218,605 211,92
16/06/2025 1.187.906 -0,55% 219,00 215,10 219,2099 216,08
13/06/2025 1.260.175 -2,79% 221,21 216,33 224,33 217,27
12/06/2025 1.305.329 0,86% 226,01 219,75 226,64 223,50
11/06/2025 1.187.596 -1,46% 224,00 220,675 226,64 221,60
10/06/2025 1.166.475 0,57% 225,37 222,14 225,95 224,89
09/06/2025 1.198.462 -0,74% 226,99 223,125 226,99 223,61
06/06/2025 1.131.650 -1,02% 228,98 224,77 231,19 225,27
05/06/2025 1.018.124 -0,35% 228,20 227,06 231,9988 227,59
04/06/2025 1.287.099 -0,18% 225,85 225,535 230,10 228,39
03/06/2025 1.318.312 1,45% 224,18 221,33 229,3178 228,80
02/06/2025 2.482.521 -0,09% 225,73 221,33 225,89 225,52
30/05/2025 1.630.730 0,30% 226,00 212,77 226,27 225,73
29/05/2025 1.464.163 0,18% 225,27 221,66 226,76 224,93
28/05/2025 1.120.449 -0,57% 222,775 222,00 227,90 224,52
27/05/2025 1.793.580 2,14% 223,9291 222,00 225,81 225,81
23/05/2025 1.551.317 -1,20% 226,325 220,26 227,45 221,07
22/05/2025 1.475.919 -1,59% 231,51 222,97 233,14 223,75
21/05/2025 2.322.094 -1,68% 237,16 225,22 237,54 227,37
20/05/2025 1.818.438 -1,36% 230,36 229,96 239,3038 231,25
19/05/2025 1.505.620 0,09% 231,47 228,85 236,00 234,43
16/05/2025 727.140 0,77% 227,28 226,98 234,28 234,23
15/05/2025 1.320.262 1,72% 229,50 226,98 232,65 232,45
14/05/2025 1.047.620 -0,98% 235,35 228,04 235,35 228,51
13/05/2025 1.735.251 -0,86% 235,50 229,58 236,51 230,77
12/05/2025 1.700.787 4,95% 230,45 230,26 233,76 232,78
09/05/2025 1.117.622 -0,99% 224,45 221,375 226,63 222,26
08/05/2025 1.257.951 0,43% 222,97 221,695 226,63 224,48
07/05/2025 1.893.401 0,22% 222,62 215,5915 225,50 223,51
06/05/2025 1.066.448 -0,97% 225,08 222,03 227,11 223,01
05/05/2025 945.621 -0,88% 227,19 224,0901 227,19 225,19
02/05/2025 1.094.860 2,19% 222,66 221,19 227,73 227,19
01/05/2025 1.152.829 -0,56% 221,07 218,19 225,54 222,32
30/04/2025 959.935 0,05% 220,125 218,19 224,00 223,56
29/04/2025 782.086 0,96% 221,05 219,30 223,88 223,27
28/04/2025 965.197 0,11% 221,15 219,30 223,42 221,15
25/04/2025 651.663 -0,51% 217,45 216,29 224,00 220,91
24/04/2025 1.320.474 1,97% 221,87 216,29 225,635 222,05
23/04/2025 849.535 -0,12% 215,00 214,565 225,635 217,76
22/04/2025 1.114.429 2,93% 215,05 210,4144 220,55 217,92
21/04/2025 1.549.311 -2,85% 216,81 210,4144 218,48 212,77
17/04/2025 936.036 2,14% 219,45 213,30 221,35 219,00
16/04/2025 914.575 -2,77% 224,15 213,30 225,03 214,41
15/04/2025 1.174.509 -1,62% 222,05 218,90 225,03 220,51
14/04/2025 1.330.990 1,72% 222,05 220,51 225,60 224,14
11/04/2025 1.355.463 -0,38% 218,96 213,83 221,17 220,35
10/04/2025 1.676.599 -0,90% 208,96 213,36 223,40 221,20
09/04/2025 1.864.822 5,48% 208,96 206,385 223,555 223,20
08/04/2025 1.431.679 -2,59% 220,51 207,58 223,72 211,69
07/04/2025 2.314.426 -2,84% 218,05 211,695 225,65 216,94
04/04/2025 2.702.874 0,35% 220,09 219,0412 229,70 223,29
03/04/2025 2.422.796 -5,47% 223,45 220,61 226,17 222,52
02/04/2025 1.092.008 0,54% 233,32 232,175 236,09 235,28
01/04/2025 1.022.699 0,33% 231,11 230,48 234,51 234,01
31/03/2025 1.634.507 2,11% 232,49 227,48 234,98 233,23
28/03/2025 874.254 -1,62% 232,11 227,44 232,625 228,42
27/03/2025 1.101.027 0,05% 231,67 230,86 233,88 232,17
26/03/2025 930.673 0,59% 231,075 230,66 233,57 232,05
25/03/2025 1.284.053 -0,95% 228,05 228,07 233,15 230,69
24/03/2025 1.305.156 2,56% 228,05 228,99 233,13 232,89
21/03/2025 1.219.562 0,49% 225,505 221,04 227,19 227,07
20/03/2025 887.010 0,33% 224,07 224,01 229,5519 226,26
19/03/2025 927.893 1,15% 224,07 222,44 225,8813 225,51
18/03/2025 928.648 -1,28% 225,06 222,58 225,559 222,95
17/03/2025 1.279.969 0,63% 224,94 223,40 226,6337 225,85
14/03/2025 1.250.549 0,80% 227,73 221,02 224,73 224,44
13/03/2025 1.522.320 -2,48% 227,73 220,167 228,355 222,66
12/03/2025 1.415.610 -1,87% 232,87 226,43 241,74 228,33
11/03/2025 1.653.480 -4,01% 241,99 231,59 241,74 232,67
10/03/2025 1.213.680 -0,21% 241,99 241,07 246,575 242,38
07/03/2025 1.222.513 -0,35% 242,71 238,38 243,04 242,66
06/03/2025 1.194.118 0,22% 242,13 240,475 245,22 243,50
05/03/2025 1.020.376 1,30% 238,70 237,80 242,99 242,96
04/03/2025 1.330.678 -2,56% 244,00 239,084 244,67 239,85
03/03/2025 970.204 -1,22% 248,68 243,80 249,55 246,16
28/02/2025 1.059.968 1,28% 247,09 244,30 249,71 248,64
27/02/2025 1.163.966 -0,60% 247,09 244,93 248,45 245,50
26/02/2025 2.416.568 1,94% 251,35 241,39 252,84 247,07
25/02/2025 1.852.444 1,65% 238,45 238,00 244,43 242,39
24/02/2025 1.950.664 -0,94% 247,34 235,93 238,54 237,08
21/02/2025 1.566.037 -2,94% 246,97 238,75 247,695 239,33
20/02/2025 1.097.808 -0,11% 246,13 244,11 246,63 246,42
19/02/2025 1.028.111 -1,08% 247,25 245,12 248,45 246,68

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco