Lowe s Companies Inc (LOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.537.423	-0,80%	206,18	202,91	208,37	204,63
19/05/2023	883.423	-0,56%	208,61	204,94	208,525	208,00
18/05/2023	862.390	0,95%	207,34	205,50	209,255	209,17
17/05/2023	1.343.622	4,02%	199,88	198,83	207,43	207,22
16/05/2023	2.110.018	-1,14%	196,25	193,67	199,965	199,26
15/05/2023	1.358.507	-0,83%	203,44	199,39	202,91	201,57
12/05/2023	887.974	0,00%	203,44	201,255	204,5046	203,30
11/05/2023	920.587	-0,51%	204,01	201,85	204,44	203,28
10/05/2023	1.168.462	-1,37%	207,56	201,98	208,73	204,29
09/05/2023	839.584	1,51%	203,47	203,62	207,18	207,13
08/05/2023	671.294	-0,85%	205,43	203,03	206,12	204,06
05/05/2023	826.558	1,51%	204,06	203,31	206,52	205,86
04/05/2023	829.706	-1,18%	205,54	201,27	206,62	202,88
03/05/2023	1.039.672	0,48%	206,71	205,16	210,32	206,96
02/05/2023	903.059	-1,08%	208,64	203,24	208,13	205,98
01/05/2023	805.080	0,17%	207,32	207,135	208,9375	208,18
28/04/2023	817.743	1,49%	199,90	204,34	207,87	207,58
27/04/2023	991.077	1,63%	199,90	200,71	204,83	204,08
26/04/2023	1.357.508	-2,47%	205,88	200,10	205,71	200,79
25/04/2023	1.070.333	-1,96%	210,02	205,78	211,24	205,865
24/04/2023	1.018.112	0,00%	210,22	210,10	212,02	211,04
21/04/2023	1.056.740	0,59%	210,59	210,01	212,48	211,006
20/04/2023	1.241.106	0,46%	208,36	208,50	212,37	209,80
19/04/2023	1.060.214	0,36%	206,62	206,26	209,05	208,855
18/04/2023	1.078.474	1,52%	205,56	205,75	208,63	208,11
17/04/2023	961.758	0,95%	202,22	202,482	205,02	204,10
14/04/2023	821.005	0,35%	200,94	201,10	203,88	202,17
13/04/2023	1.264.516	0,85%	200,00	196,235	201,83	201,46
12/04/2023	1.020.312	-0,82%	202,68	199,42	204,7091	199,69
11/04/2023	802.577	0,78%	201,46	200,7552	202,94	201,34
10/04/2023	969.614	0,62%	196,91	197,04	201,17	199,81
06/04/2023	903.587	-0,42%	198,06	195,50	199,48	198,60
05/04/2023	861.402	-1,77%	203,03	198,65	203,30	199,406
04/04/2023	1.005.880	-0,24%	203,25	200,75	204,2599	203,50
03/04/2023	1.376.474	1,99%	201,09	200,97	204,23	203,95
31/03/2023	1.116.963	3,73%	193,945	193,945	200,23	199,84
30/03/2023	923.553	0,37%	194,22	192,30	195,20	192,64
29/03/2023	1.056.279	0,89%	190,65	190,00	191,99	191,85
28/03/2023	817.609	-0,19%	190,26	189,64	192,44	190,16
27/03/2023	1.109.710	0,64%	190,44	188,92	191,94	190,67
24/03/2023	1.083.600	-0,11%	188,45	187,44	190,27	189,48
23/03/2023	1.340.876	-0,97%	192,73	188,07	193,08	189,71
22/03/2023	1.109.026	-0,43%	196,33	191,40	197,49	195,95
21/03/2023	1.118.515	0,01%	199,16	195,225	198,7688	196,80
20/03/2023	899.644	-0,26%	197,79	195,41	197,89	196,85
17/03/2023	1.228.093	-1,17%	198,86	195,835	201,30	197,3398
16/03/2023	1.339.480	0,55%	197,20	196,435	200,08	199,675
15/03/2023	1.582.578	0,91%	195,43	194,61	200,45	198,62
14/03/2023	1.684.426	-0,39%	199,23	193,83	199,72	196,79
13/03/2023	1.174.358	0,47%	198,38	194,81	201,38	197,585
10/03/2023	1.148.498	-1,22%	198,38	196,105	201,69	196,63
09/03/2023	1.030.671	-1,02%	202,03	198,54	204,05	199,08
08/03/2023	1.058.350	1,93%	197,81	197,69	202,08	201,21
07/03/2023	1.361.531	-0,38%	202,01	197,26	202,46	200,80
06/03/2023	1.484.096	0,90%	199,99	200,07	203,71	201,53
03/03/2023	1.428.168	2,39%	195,78	195,14	200,55	199,76
02/03/2023	1.974.024	0,40%	192,93	192,03	195,4489	195,09
01/03/2023	4.713.603	-5,56%	205,44	191,295	205,64	194,31
28/02/2023	1.440.564	0,72%	203,34	203,44	208,275	205,70
27/02/2023	1.271.702	1,35%	203,88	203,44	206,48	204,25
24/02/2023	959.489	-0,99%	199,79	198,55	202,57	200,20
23/02/2023	1.093.124	-0,23%	202,71	199,13	203,73	202,17
22/02/2023	1.110.948	0,41%	201,21	200,06	204,44	202,675
21/02/2023	1.818.051	-5,15%	205,27	201,24	206,90	201,79
20/02/2023	1.549.619	-0,59%	212,98	208,90	213,71	212,74
17/02/2023	1.549.619	-0,59%	212,98	208,90	213,71	212,74
16/02/2023	1.048.023	-0,48%	210,73	209,62	216,04	214,00
15/02/2023	912.136	0,59%	212,51	211,31	215,50	215,02
14/02/2023	984.309	-0,22%	212,81	211,24	215,12	213,68
13/02/2023	959.389	2,59%	209,39	207,43	214,30	214,19
10/02/2023	868.751	0,06%	207,69	206,33	208,93	208,76
09/02/2023	992.805	-1,83%	214,85	207,96	215,04	208,86
08/02/2023	1.092.230	-0,90%	214,28	211,07	214,16	212,80
07/02/2023	1.066.199	-0,54%	212,53	210,42	215,57	214,71
06/02/2023	943.437	-0,04%	214,79	214,25	216,84	215,88
03/02/2023	1.670.234	-2,52%	217,83	214,82	218,39	215,97
02/02/2023	2.026.378	3,74%	216,20	216,11	223,31	221,54
01/02/2023	1.565.257	2,62%	207,81	204,39	215,13	213,70
31/01/2023	1.419.022	3,14%	203,24	202,50	208,30	208,245
30/01/2023	1.255.415	-0,14%	202,08	201,15	204,56	202,20
27/01/2023	1.428.473	-0,65%	201,45	200,435	203,42	200,50
26/01/2023	1.530.327	-2,09%	205,15	201,6394	208,64	201,80
25/01/2023	758.130	-0,16%	204,77	201,84	206,289	206,09
24/01/2023	1.112.410	1,10%	204,44	203,42	206,58	206,31
23/01/2023	1.321.081	0,27%	203,67	201,93	206,90	205,08
20/01/2023	1.545.205	1,18%	201,54	198,665	204,97	204,52
19/01/2023	1.455.277	-3,06%	207,05	201,19	207,90	202,13
18/01/2023	1.542.733	-0,39%	210,54	208,11	214,18	208,71
17/01/2023	1.171.699	-1,27%	212,08	209,2475	214,9725	209,46
16/01/2023	2.172.539	0,90%	208,98	207,86	213,556	212,16
13/01/2023	2.172.539	0,90%	208,98	207,86	213,556	212,16
12/01/2023	1.091.188	0,67%	210,05	206,59	211,57	209,99
11/01/2023	1.063.202	3,53%	202,16	202,15	208,71	208,50
10/01/2023	711.256	0,96%	200,02	198,57	201,67	201,36
09/01/2023	1.129.121	-0,76%	202,52	199,34	204,125	199,44
06/01/2023	1.427.349	-0,79%	200,73	194,46	201,785	199,1822
05/01/2023	857.526	-0,31%	199,38	197,48	201,44	200,7688
04/01/2023	985.758	1,13%	201,77	197,51	202,35	201,28
03/01/2023	891.718	-0,10%	201,63	197,14	202,30	199,05
02/01/2023	964.490	-1,23%	200,195	197,21	200,50	199,77