Lowe s Companies Inc (LOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	964.490	-1,23%	200,195	197,21	200,50	199,77
29/12/2022	471.275	1,10%	201,56	201,46	203,12	202,25
28/12/2022	556.018	-0,86%	201,72	199,63	203,43	199,975
27/12/2022	683.230	0,11%	202,14	201,31	203,9526	202,11
23/12/2022	212.589	0,65%	198,42	197,08	200,68	200,44
22/12/2022	1.068.516	-1,60%	198,71	195,27	200,225	199,20
21/12/2022	896.914	0,75%	203,15	200,27	203,57	202,373
20/12/2022	981.034	-1,15%	200,68	197,69	202,115	200,825
19/12/2022	989.101	-1,45%	205,30	202,00	205,875	203,16
16/12/2022	1.543.143	-1,00%	205,98	203,325	207,36	205,95
15/12/2022	1.506.692	-1,85%	208,67	205,49	209,72	208,1831
14/12/2022	1.676.264	0,40%	211,79	210,13	216,63	212,0688
13/12/2022	1.740.357	2,94%	215,93	208,97	217,81	211,107
12/12/2022	1.106.197	1,63%	202,03	201,04	205,10	205,05
09/12/2022	1.373.922	-0,93%	200,30	200,20	204,61	201,66
08/12/2022	1.278.524	-1,62%	205,44	202,48	206,41	203,54
07/12/2022	1.778.743	0,79%	203,22	202,26	209,99	203,50
06/12/2022	6.543.774	-2,06%	205,58	199,00	205,71	201,93
05/12/2022	5.561.191	-3,84%	212,37	205,40	211,605	206,525
02/12/2022	5.284.798	-0,33%	212,37	211,50	216,60	214,78
01/12/2022	4.438.458	1,41%	206,15	212,71	216,715	215,545
30/11/2022	5.219.225	2,53%	206,15	203,28	212,965	212,72
29/11/2022	3.366.438	-0,75%	208,27	206,65	208,6506	207,48
28/11/2022	3.406.597	-0,78%	209,27	208,515	211,425	209,33
25/11/2022	1.903.277	-0,03%	211,74	210,01	211,7875	210,95
24/11/2022	5.008.143	-1,40%	211,74	210,02	215,635	211,46
23/11/2022	5.008.143	-1,40%	211,74	210,02	215,635	211,46
22/11/2022	4.832.194	2,00%	211,74	211,07	215,53	214,47
21/11/2022	4.710.618	0,13%	211,74	208,295	210,8096	210,21
18/11/2022	4.301.747	0,83%	211,74	206,42	211,824	210,135
17/11/2022	6.313.480	-5,28%	212,12	205,4275	212,99	203,77
16/11/2022	15.854.484	2,92%	212,09	211,60	221,42	215,10
15/11/2022	8.051.817	1,89%	206,69	203,82	211,05	208,56
14/11/2022	1.927.645	-0,59%	187,24	204,23	210,36	207,3295
11/11/2022	1.892.953	2,28%	187,24	204,55	211,26	208,98
10/11/2022	1.947.299	9,49%	187,24	196,17	204,74	204,3401
09/11/2022	1.191.094	-1,22%	187,24	186,305	191,27	186,65
08/11/2022	1.169.418	1,11%	187,93	185,78	190,00	188,6325
07/11/2022	1.205.201	2,42%	183,50	181,04	187,80	186,56
04/11/2022	2.082.807	1,30%	193,11	178,30	187,78	182,15
03/11/2022	1.719.104	-3,01%	193,11	178,71	182,86	180,12
02/11/2022	1.752.745	-3,53%	193,11	185,53	194,68	186,71
01/11/2022	1.345.519	-0,72%	193,53	192,28	199,74	193,55
31/10/2022	1.259.152	-1,88%	193,53	194,36	197,965	194,99
28/10/2022	1.268.406	2,65%	193,53	192,85	199,74	198,795
27/10/2022	876.276	-3,11%	195,46	192,578	196,48	187,54
26/10/2022	885.415	-0,14%	188,55	191,285	195,53	193,58
25/10/2022	1.418.052	3,35%	188,55	188,96	195,08	193,90
24/10/2022	1.151.981	3,01%	183,81	183,90	188,48	187,86
21/10/2022	1.319.375	2,52%	177,39	176,50	182,635	182,37
20/10/2022	1.931.024	-2,44%	187,83	177,5027	185,40	178,2932
19/10/2022	2.212.994	-4,71%	187,83	180,22	188,4614	184,11
18/10/2022	1.692.699	-1,71%	196,50	192,58	198,525	193,13
17/10/2022	1.489.505	2,74%	192,85	192,03	195,215	194,135
14/10/2022	1.318.071	-2,17%	197,89	188,75	196,94	188,96
13/10/2022	1.853.326	-1,22%	197,89	185,48	194,93	193,11
12/10/2022	800.855	-1,25%	197,89	193,78	198,375	193,98
11/10/2022	810.749	0,75%	195,00	194,01	198,365	196,37
10/10/2022	870.736	-1,22%	196,98	192,73	197,19	194,80
07/10/2022	994.144	0,55%	197,55	195,34	198,46	201,08
06/10/2022	1.143.705	0,48%	199,03	198,11	202,275	199,98
05/10/2022	968.770	0,84%	195,00	194,01	200,32	198,84
04/10/2022	1.808.832	1,75%	196,52	196,36	199,66	197,31
03/10/2022	1.436.593	3,26%	188,85	188,85	195,80	193,93
30/09/2022	1.325.919	-1,38%	189,64	185,985	191,07	188,83
29/09/2022	1.376.482	-2,01%	187,76	188,85	192,34	190,56
28/09/2022	1.672.716	3,48%	187,76	190,2135	195,47	194,34
27/09/2022	1.263.740	0,93%	187,76	186,2106	190,855	187,745
26/09/2022	949.737	-1,13%	186,17	185,70	190,00	186,01
23/09/2022	1.197.451	0,03%	186,17	185,562	189,1096	188,18
22/09/2022	1.025.614	-0,15%	191,29	186,5102	189,78	188,07
21/09/2022	1.025.498	-1,10%	191,29	188,35	194,805	188,32
20/09/2022	1.228.169	-2,54%	188,82	188,68	194,145	190,14
19/09/2022	1.162.380	1,74%	188,82	190,67	195,90	195,06
16/09/2022	1.688.367	0,42%	188,82	188,75	193,0677	191,845
15/09/2022	1.141.027	-0,72%	192,96	190,01	194,49	191,01
14/09/2022	1.332.184	-0,64%	194,60	190,21	195,22	192,39
13/09/2022	1.464.360	-6,20%	201,70	192,95	202,67	193,60
12/09/2022	1.279.455	0,39%	206,34	205,50	209,415	206,4593
09/09/2022	1.225.896	0,62%	200,00	203,3207	206,53	205,65
08/09/2022	1.305.341	1,54%	200,00	198,83	204,51	204,39
07/09/2022	1.444.769	4,21%	196,11	193,68	201,935	201,30
06/09/2022	1.124.680	-1,20%	196,11	191,25	196,77	193,16
05/09/2022	1.059.634	-0,04%	197,53	194,2948	199,03	195,69
02/09/2022	1.059.634	-0,04%	197,53	194,2948	199,03	195,69
01/09/2022	1.315.055	0,84%	193,63	192,61	195,95	195,77
31/08/2022	1.072.661	-1,60%	197,89	194,0002	197,425	194,06
30/08/2022	1.047.736	-1,79%	202,91	196,42	203,30	197,41
29/08/2022	1.106.341	0,01%	199,94	199,08	203,609	201,00
26/08/2022	1.157.092	-4,80%	211,88	200,95	212,5909	200,98
25/08/2022	909.970	1,30%	206,79	208,00	211,165	211,12
24/08/2022	911.390	0,41%	206,79	205,78	210,545	208,31
23/08/2022	959.763	-1,20%	210,25	207,3199	211,36	207,47
22/08/2022	1.192.625	-0,65%	208,79	208,48	212,5776	209,99
19/08/2022	1.054.860	-2,43%	215,34	209,85	215,8365	211,375
18/08/2022	1.329.597	0,59%	215,05	214,66	218,0945	216,63
17/08/2022	3.856.174	-0,76%	211,94	211,525	221,18	212,50
16/08/2022	2.766.042	3,03%	203,46	206,56	217,39	214,39
15/08/2022	1.373.845	0,79%	203,46	204,90	209,02	208,09
12/08/2022	1.178.920	1,87%	203,46	201,7858	206,60	205,96