Lowe s Companies Inc (LOW)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
871.586 |
-0,43%
|
250,47
|
248,39
|
251,36
|
250,71
|
| 17/02/2025 |
453.011 |
0,00%
|
254,50
|
251,29
|
256,42
|
251,79
|
| 14/02/2025 |
753.841 |
-0,34%
|
253,78
|
251,26
|
256,42
|
251,73
|
| 13/02/2025 |
824.728 |
0,95%
|
251,35
|
250,60
|
253,31
|
252,66
|
| 12/02/2025 |
1.202.993 |
-2,63%
|
251,23
|
246,59
|
251,00
|
250,26
|
| 11/02/2025 |
667.064 |
0,23%
|
256,05
|
255,61
|
257,925
|
257,03
|
| 10/02/2025 |
860.949 |
-0,23%
|
256,82
|
252,56
|
256,86
|
256,44
|
| 07/02/2025 |
1.126.530 |
-1,95%
|
256,62
|
251,35
|
257,35
|
251,94
|
| 06/02/2025 |
1.135.051 |
-0,59%
|
259,16
|
255,71
|
260,6103
|
256,95
|
| 05/02/2025 |
793.159 |
0,48%
|
256,15
|
254,87
|
259,435
|
258,47
|
| 04/02/2025 |
765.023 |
0,29%
|
256,15
|
255,12
|
258,23
|
257,23
|
| 03/02/2025 |
834.769 |
-1,36%
|
261,68
|
252,38
|
258,68
|
256,50
|
| 31/01/2025 |
802.999 |
-1,50%
|
262,85
|
259,605
|
264,18
|
260,04
|
| 30/01/2025 |
717.239 |
0,87%
|
264,85
|
262,59
|
266,555
|
264,00
|
| 29/01/2025 |
717.006 |
-1,00%
|
264,85
|
261,41
|
266,60
|
261,73
|
| 28/01/2025 |
685.202 |
-1,49%
|
266,46
|
263,6084
|
266,86
|
264,41
|
| 27/01/2025 |
973.780 |
2,37%
|
260,99
|
263,00
|
269,015
|
268,42
|
| 24/01/2025 |
833.708 |
0,34%
|
257,80
|
259,38
|
262,98
|
262,20
|
| 23/01/2025 |
788.405 |
1,29%
|
262,25
|
258,33
|
261,46
|
261,32
|
| 22/01/2025 |
863.595 |
-1,98%
|
262,25
|
257,795
|
262,37
|
258,00
|
| 21/01/2025 |
1.153.561 |
1,26%
|
258,98
|
262,71
|
266,795
|
263,20
|
| 20/01/2025 |
1.085.510 |
0,00%
|
258,98
|
258,70
|
261,95
|
261,06
|
| 17/01/2025 |
1.057.877 |
0,88%
|
259,14
|
258,39
|
262,02
|
261,04
|
| 16/01/2025 |
993.986 |
0,80%
|
256,28
|
255,98
|
259,50
|
258,78
|
| 15/01/2025 |
1.306.106 |
2,20%
|
249,70
|
256,05
|
259,75
|
256,72
|
| 14/01/2025 |
935.697 |
1,02%
|
248,00
|
249,28
|
252,33
|
251,19
|
| 13/01/2025 |
1.334.725 |
0,31%
|
245,25
|
246,74
|
251,155
|
248,66
|
| 09/01/2025 |
1.197.966 |
-0,48%
|
245,52
|
242,96
|
247,90
|
247,90
|
| 08/01/2025 |
940.584 |
0,13%
|
250,42
|
242,96
|
247,20
|
245,40
|
| 07/01/2025 |
852.964 |
-1,27%
|
248,44
|
246,13
|
251,66
|
246,57
|
| 06/01/2025 |
1.094.578 |
0,51%
|
248,44
|
247,345
|
252,70
|
249,74
|
| 03/01/2025 |
867.100 |
0,61%
|
247,36
|
245,92
|
248,705
|
248,48
|
| 02/01/2025 |
1.030.466 |
0,07%
|
247,25
|
245,24
|
249,87
|
246,98
|
| 31/12/2024 |
0 |
0,03%
|
247,25
|
245,79
|
248,14
|
246,80
|
| 30/12/2024 |
769.037 |
-0,65%
|
247,90
|
244,5322
|
247,92
|
246,82
|
| 27/12/2024 |
687.902 |
-0,44%
|
247,50
|
247,295
|
250,07
|
248,34
|
| 26/12/2024 |
525.867 |
-0,32%
|
248,215
|
247,82
|
250,14
|
249,43
|
| 24/12/2024 |
0 |
0,97%
|
247,89
|
247,28
|
250,22
|
250,22
|
| 23/12/2024 |
1.077.148 |
-0,14%
|
246,72
|
245,2256
|
247,90
|
247,37
|
| 20/12/2024 |
1.428.036 |
1,15%
|
249,33
|
243,01
|
249,2068
|
247,72
|
| 19/12/2024 |
1.559.661 |
-2,13%
|
257,41
|
244,21
|
250,63
|
244,52
|
| 18/12/2024 |
0 |
-3,08%
|
258,625
|
249,71
|
259,64
|
249,81
|
| 17/12/2024 |
835.692 |
-0,90%
|
258,625
|
256,32
|
259,71
|
257,75
|
| 16/12/2024 |
813.945 |
-0,87%
|
263,49
|
259,96
|
264,01
|
260,10
|
| 13/12/2024 |
929.006 |
-0,42%
|
268,14
|
262,07
|
264,7499
|
262,39
|
| 12/12/2024 |
1.070.769 |
-1,64%
|
268,14
|
263,05
|
268,39
|
263,50
|
| 11/12/2024 |
1.088.057 |
-0,80%
|
271,38
|
267,29
|
273,33
|
267,90
|
| 10/12/2024 |
990.551 |
-1,47%
|
273,98
|
268,59
|
272,925
|
270,11
|
| 09/12/2024 |
1.146.454 |
0,30%
|
273,98
|
273,34
|
280,625
|
274,15
|
| 06/12/2024 |
847.516 |
1,24%
|
271,035
|
271,125
|
276,93
|
273,43
|
| 05/12/2024 |
820.017 |
-0,81%
|
271,56
|
269,575
|
272,83
|
270,07
|
| 04/12/2024 |
758.686 |
-0,77%
|
272,97
|
270,26
|
274,11
|
272,27
|
| 03/12/2024 |
972.780 |
0,86%
|
273,50
|
269,94
|
275,425
|
274,39
|
| 02/12/2024 |
980.159 |
-0,14%
|
272,60
|
269,45
|
273,80
|
272,05
|
| 29/11/2024 |
776.818 |
-0,18%
|
273,61
|
272,07
|
276,00
|
272,43
|
| 28/11/2024 |
1.105.271 |
-0,66%
|
272,65
|
272,57
|
276,39
|
273,19
|
| 27/11/2024 |
1.015.541 |
-0,47%
|
274,7748
|
270,9724
|
276,47
|
272,65
|
| 26/11/2024 |
1.402.583 |
-0,31%
|
267,845
|
267,845
|
275,619
|
274,47
|
| 25/11/2024 |
1.802.613 |
4,02%
|
268,12
|
267,08
|
275,619
|
275,32
|
| 22/11/2024 |
1.325.034 |
-0,20%
|
264,06
|
262,26
|
266,90
|
264,68
|
| 21/11/2024 |
953.988 |
0,83%
|
262,0001
|
258,9516
|
265,69
|
265,22
|
| 20/11/2024 |
1.537.725 |
1,45%
|
259,75
|
258,46
|
264,962
|
263,03
|
| 19/11/2024 |
2.142.737 |
-4,60%
|
268,48
|
258,46
|
273,60
|
259,26
|
| 18/11/2024 |
1.365.950 |
0,88%
|
267,50
|
267,33
|
273,60
|
271,77
|
| 15/11/2024 |
893.265 |
-0,35%
|
272,41
|
268,51
|
273,39
|
269,40
|
| 14/11/2024 |
916.349 |
-0,72%
|
272,76
|
269,81
|
274,25
|
270,35
|
| 13/11/2024 |
817.823 |
0,90%
|
276,82
|
269,44
|
276,77
|
272,32
|
| 12/11/2024 |
1.280.564 |
-1,68%
|
277,00
|
269,44
|
277,00
|
269,90
|
| 11/11/2024 |
1.021.246 |
1,26%
|
271,80
|
269,76
|
276,30
|
274,51
|
| 08/11/2024 |
965.798 |
1,80%
|
269,13
|
262,50
|
271,90
|
271,10
|
| 07/11/2024 |
993.858 |
1,75%
|
263,00
|
257,25
|
267,14
|
266,30
|
| 06/11/2024 |
2.132.891 |
-2,79%
|
264,40
|
257,25
|
269,27
|
261,73
|
| 05/11/2024 |
660.862 |
%
|
264,40
|
264,51
|
269,27
|
269,24
|
| 01/11/2024 |
1.168.764 |
%
|
265,67
|
261,57
|
266,77
|
261,94
|
| 31/10/2024 |
1.043.351 |
%
|
261,14
|
260,96
|
263,54
|
261,83
|
| 30/10/2024 |
880.119 |
%
|
262,46
|
260,83
|
265,4398
|
261,54
|
| 29/10/2024 |
1.118.739 |
%
|
263,75
|
260,52
|
265,065
|
262,97
|
| 28/10/2024 |
780.559 |
%
|
270,42
|
267,6002
|
271,19
|
267,97
|
| 25/10/2024 |
756.432 |
%
|
270,60
|
266,31
|
271,18
|
267,64
|
| 24/10/2024 |
796.105 |
%
|
270,815
|
269,79
|
272,3785
|
271,36
|
| 23/10/2024 |
1.104.239 |
%
|
270,43
|
269,24
|
272,6077
|
270,11
|
| 22/10/2024 |
1.277.873 |
%
|
281,00
|
268,32
|
273,37
|
272,30
|
| 21/10/2024 |
840.437 |
%
|
281,00
|
275,67
|
282,64
|
276,84
|
| 18/10/2024 |
930.850 |
%
|
281,00
|
279,09
|
282,3799
|
281,64
|
| 17/10/2024 |
690.264 |
%
|
281,00
|
281,01
|
285,24
|
281,31
|
| 16/10/2024 |
741.869 |
%
|
281,00
|
280,845
|
284,40
|
284,05
|
| 15/10/2024 |
1.073.662 |
%
|
282,18
|
281,565
|
287,01
|
281,83
|
| 14/10/2024 |
775.316 |
%
|
275,57
|
275,51
|
281,40
|
280,73
|
| 11/10/2024 |
542.793 |
%
|
274,69
|
274,1121
|
276,73
|
275,76
|
| 10/10/2024 |
809.056 |
%
|
272,61
|
270,99
|
275,05
|
273,21
|
| 09/10/2024 |
1.107.979 |
%
|
276,73
|
273,28
|
277,71
|
277,18
|
| 08/10/2024 |
882.207 |
%
|
265,35
|
269,81
|
274,26
|
273,27
|
| 07/10/2024 |
1.024.317 |
%
|
265,35
|
263,66
|
269,9099
|
268,54
|
| 04/10/2024 |
1.089.756 |
%
|
269,90
|
263,1601
|
270,335
|
268,39
|
| 03/10/2024 |
701.377 |
%
|
272,12
|
268,85
|
272,30
|
270,21
|
| 02/10/2024 |
901.261 |
%
|
272,12
|
270,7501
|
272,90
|
271,86
|
| 01/10/2024 |
1.195.531 |
%
|
268,20
|
268,22
|
274,15
|
272,64
|
| 30/09/2024 |
893.315 |
%
|
268,20
|
267,07
|
271,275
|
270,856
|
| 27/09/2024 |
1.022.425 |
%
|
267,85
|
265,37
|
268,7056
|
267,14
|
| 26/09/2024 |
851.087 |
%
|
266,125
|
259,29
|
266,73
|
265,61
|
