Cotação atual, histórico e gráfico do papel: LWSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/12/2024 | 3,11% | 0,10 | 3,32 | 3,23 | 3,19 | 3,33 | 24M | 11.142 |
| 27/12/2024 | -3,30% | -0,11 | 3,22 | 3,40 | 3,22 | 3,40 | 15M | 6.031 |
| 26/12/2024 | -2,35% | -0,08 | 3,33 | 3,41 | 3,32 | 3,45 | 12M | 5.287 |
| 23/12/2024 | -3,12% | -0,11 | 3,41 | 3,46 | 3,35 | 3,51 | 12M | 8.648 |
| 20/12/2024 | 3,23% | 0,11 | 3,52 | 3,44 | 3,39 | 3,58 | 15M | 6.555 |
| 19/12/2024 | 0,59% | 0,02 | 3,41 | 3,40 | 3,29 | 3,46 | 26M | 13.409 |
| 18/12/2024 | -3,97% | -0,14 | 3,39 | 3,52 | 3,34 | 3,52 | 21M | 10.281 |
|
| 17/12/2024 | 1,73% | 0,06 | 3,53 | 3,49 | 3,46 | 3,58 | 23M | 10.830 |
| 16/12/2024 | -1,70% | -0,06 | 3,47 | 3,52 | 3,42 | 3,55 | 12M | 3.970 |
| 13/12/2024 | -3,02% | -0,11 | 3,53 | 3,63 | 3,52 | 3,65 | 12M | 5.815 |
| 12/12/2024 | -3,70% | -0,14 | 3,64 | 3,73 | 3,57 | 3,73 | 22M | 11.890 |
| 11/12/2024 | 3,56% | 0,13 | 3,78 | 3,69 | 3,64 | 3,93 | 42M | 11.954 |
| 10/12/2024 | 3,40% | 0,12 | 3,65 | 3,56 | 3,53 | 3,69 | 22M | 8.770 |
| 09/12/2024 | -1,67% | -0,06 | 3,53 | 3,59 | 3,46 | 3,64 | 24M | 9.303 |
| 06/12/2024 | -2,18% | -0,08 | 3,59 | 3,68 | 3,54 | 3,68 | 18M | 6.724 |
| 05/12/2024 | 0,55% | 0,02 | 3,67 | 3,70 | 3,66 | 3,79 | 19M | 8.513 |
| 04/12/2024 | 4,58% | 0,16 | 3,65 | 3,51 | 3,49 | 3,77 | 56M | 15.447 |
| 03/12/2024 | -2,51% | -0,09 | 3,49 | 3,56 | 3,35 | 3,66 | 63M | 14.897 |
| 02/12/2024 | -4,28% | -0,16 | 3,58 | 3,66 | 3,48 | 3,67 | 62M | 17.580 |
| 29/11/2024 | -3,36% | -0,13 | 3,74 | 3,87 | 3,70 | 3,87 | 51M | 12.518 |
| 28/11/2024 | -5,15% | -0,21 | 3,87 | 4,08 | 3,78 | 4,09 | 59M | 10.325 |
| 27/11/2024 | -9,13% | -0,41 | 4,08 | 4,33 | 4,08 | 4,39 | 73M | 16.885 |
| 26/11/2024 | 4,42% | 0,19 | 4,49 | 4,33 | 4,29 | 4,55 | 41M | 11.904 |
| 25/11/2024 | 3,12% | 0,13 | 4,30 | 4,20 | 4,17 | 4,32 | 25M | 7.124 |
| 22/11/2024 | 3,47% | 0,14 | 4,17 | 4,08 | 4,04 | 4,17 | 23M | 6.765 |
| 21/11/2024 | -2,66% | -0,11 | 4,03 | 4,11 | 4,00 | 4,12 | 34M | 8.647 |
| 19/11/2024 | -0,24% | -0,01 | 4,14 | 4,16 | 4,13 | 4,21 | 17M | 7.398 |
| 18/11/2024 | -1,19% | -0,05 | 4,15 | 4,18 | 4,15 | 4,29 | 21M | 7.881 |
| 14/11/2024 | -1,41% | -0,06 | 4,20 | 4,27 | 4,17 | 4,36 | 20M | 7.721 |
| 13/11/2024 | 1,43% | 0,06 | 4,26 | 4,15 | 4,15 | 4,33 | 35M | 12.140 |
| 12/11/2024 | -1,41% | -0,06 | 4,20 | 4,24 | 4,14 | 4,31 | 36M | 10.857 |
| 11/11/2024 | -0,93% | -0,04 | 4,26 | 4,28 | 4,25 | 4,34 | 21M | 7.245 |
| 08/11/2024 | -2,05% | -0,09 | 4,30 | 4,40 | 4,25 | 4,57 | 40M | 13.904 |
| 07/11/2024 | - | - | 4,39 | 4,50 | 4,33 | 4,62 | 25M | 11.618 |
Date,Open,High,Low,Close,Volume
30-Dec-24,3.23,3.33,3.19,3.32,23978698
27-Dec-24,3.40,3.40,3.22,3.22,14973560
26-Dec-24,3.41,3.45,3.32,3.33,11540472
23-Dec-24,3.46,3.51,3.35,3.41,11714227
20-Dec-24,3.44,3.58,3.39,3.52,15240665
19-Dec-24,3.40,3.46,3.29,3.41,25686171
18-Dec-24,3.52,3.52,3.34,3.39,21300782
17-Dec-24,3.49,3.58,3.46,3.53,23450293
16-Dec-24,3.52,3.55,3.42,3.47,11549962
13-Dec-24,3.63,3.65,3.52,3.53,12344987
12-Dec-24,3.73,3.73,3.57,3.64,22202786
11-Dec-24,3.69,3.93,3.64,3.78,41621237
10-Dec-24,3.56,3.69,3.53,3.65,21678619
09-Dec-24,3.59,3.64,3.46,3.53,24195353
06-Dec-24,3.68,3.68,3.54,3.59,17556332
05-Dec-24,3.70,3.79,3.66,3.67,19236825
04-Dec-24,3.51,3.77,3.49,3.65,56464344
03-Dec-24,3.56,3.66,3.35,3.49,62616667
02-Dec-24,3.66,3.67,3.48,3.58,61831032
29-Nov-24,3.87,3.87,3.70,3.74,51073912
28-Nov-24,4.08,4.09,3.78,3.87,58528640
27-Nov-24,4.33,4.39,4.08,4.08,73052274
26-Nov-24,4.33,4.55,4.29,4.49,41487377
25-Nov-24,4.20,4.32,4.17,4.30,24716740
22-Nov-24,4.08,4.17,4.04,4.17,23485863
21-Nov-24,4.11,4.12,4.00,4.03,33576632
19-Nov-24,4.16,4.21,4.13,4.14,17446289
18-Nov-24,4.18,4.29,4.15,4.15,20534689
14-Nov-24,4.27,4.36,4.17,4.20,20176644
13-Nov-24,4.15,4.33,4.15,4.26,34852478
12-Nov-24,4.24,4.31,4.14,4.20,36101420
11-Nov-24,4.28,4.34,4.25,4.26,20521636
08-Nov-24,4.40,4.57,4.25,4.30,39639043
07-Nov-24,4.50,4.62,4.33,4.39,24777718
*exoneração de responsabilidade e termos de uso