Cotação atual, histórico e gráfico do papel: LWSA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LWSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	4,17%	0,36	9,00	8,39	8,30	9,17	132M	30.714
20/01/2022	0,00%	0,00	8,64	8,85	8,53	9,37	164M	28.505
19/01/2022	12,65%	0,97	8,64	7,75	7,75	8,77	169M	32.723
18/01/2022	-10,61%	-0,91	7,67	8,33	7,67	8,40	126M	24.986
17/01/2022	2,26%	0,19	8,58	8,30	8,07	8,71	71M	13.346
14/01/2022	-4,11%	-0,36	8,39	8,74	8,16	9,06	173M	31.744
13/01/2022	-8,38%	-0,80	8,75	9,49	8,53	9,70	238M	36.905
12/01/2022	-3,44%	-0,34	9,55	9,96	9,42	10,17	273M	29.211
11/01/2022	0,92%	0,09	9,89	9,81	9,63	10,14	310M	32.930
10/01/2022	-1,11%	-0,11	9,80	9,72	9,48	9,95	76M	19.056
07/01/2022	-2,27%	-0,23	9,91	10,11	9,91	10,56	76M	18.716

06/01/2022	-2,22%	-0,23	10,14	10,48	9,89	10,59	126M	30.441
05/01/2022	-12,78%	-1,52	10,37	11,80	10,34	11,82	140M	31.421
04/01/2022	-6,75%	-0,86	11,89	12,88	11,80	13,04	108M	20.475
03/01/2022	-3,12%	-0,41	12,75	13,28	12,39	13,48	78M	18.533
30/12/2021	5,20%	0,65	13,16	12,59	12,59	13,43	80M	16.131
29/12/2021	-3,02%	-0,39	12,51	12,98	12,39	13,19	61M	11.368
28/12/2021	-2,35%	-0,31	12,90	13,26	12,75	13,76	54M	12.085
27/12/2021	-2,00%	-0,27	13,21	13,52	12,96	13,85	67M	15.711
23/12/2021	-0,15%	-0,02	13,48	13,59	13,04	14,03	90M	16.196
22/12/2021	-0,66%	-0,09	13,50	13,47	13,17	13,95	108M	18.497
21/12/2021	6,50%	0,83	13,59	13,03	12,85	13,65	95M	17.988
20/12/2021	-7,13%	-0,98	12,76	13,21	12,69	13,48	75M	15.819
17/12/2021	1,40%	0,19	13,74	13,19	12,91	13,82	85M	17.902
16/12/2021	-2,10%	-0,29	13,55	14,00	13,48	14,37	104M	19.645
15/12/2021	4,85%	0,64	13,84	13,20	12,54	13,97	161M	27.546
14/12/2021	-11,11%	-1,65	13,20	15,00	13,13	15,16	153M	23.823
13/12/2021	-0,07%	-0,01	14,85	15,01	14,63	15,90	140M	23.775
10/12/2021	7,68%	1,06	14,86	14,00	13,92	14,96	89M	16.971
09/12/2021	-5,15%	-0,75	13,80	14,28	13,60	14,50	127M	18.277
08/12/2021	5,28%	0,73	14,55	13,81	13,26	14,96	161M	21.177
07/12/2021	6,97%	0,90	13,82	13,23	13,02	13,92	141M	18.323
06/12/2021	1,33%	0,17	12,92	12,90	12,20	12,96	112M	19.567
03/12/2021	8,60%	1,01	12,75	11,81	11,81	13,12	207M	30.352
02/12/2021	-1,18%	-0,14	11,74	12,05	11,34	12,64	168M	33.632
01/12/2021	-9,93%	-1,31	11,88	13,68	11,81	13,94	214M	33.368
30/11/2021	-10,09%	-1,48	13,19	14,50	12,94	14,55	160M	19.873
29/11/2021	6,77%	0,93	14,67	14,11	13,95	14,90	98M	17.947
26/11/2021	-3,98%	-0,57	13,74	13,72	13,38	14,68	113M	22.875
25/11/2021	3,32%	0,46	14,31	14,06	13,85	14,60	117M	22.779
24/11/2021	4,84%	0,64	13,85	13,09	13,00	14,56	265M	40.684
23/11/2021	-3,29%	-0,45	13,21	13,67	12,12	13,86	332M	49.184
22/11/2021	-9,24%	-1,39	13,66	15,29	13,56	15,29	161M	28.960
19/11/2021	-4,26%	-0,67	15,05	15,71	14,96	16,26	168M	25.389
18/11/2021	3,01%	0,46	15,72	15,35	14,87	15,90	313M	30.826
17/11/2021	-9,44%	-1,59	15,26	16,97	15,26	17,48	307M	37.948
16/11/2021	-11,78%	-2,25	16,85	19,16	16,22	19,43	329M	46.194
12/11/2021	-8,61%	-1,80	19,10	21,10	18,84	21,26	156M	20.089
11/11/2021	-0,48%	-0,10	20,90	21,00	19,04	21,50	200M	29.748
10/11/2021	-3,31%	-0,72	21,00	21,62	20,87	22,07	95M	17.549
09/11/2021	1,73%	0,37	21,72	21,51	21,15	22,26	87M	12.491
08/11/2021	-3,17%	-0,70	21,35	22,05	21,30	22,59	83M	12.271
05/11/2021	6,94%	1,43	22,05	21,08	20,67	22,39	116M	19.935
04/11/2021	1,48%	0,30	20,62	20,17	20,07	21,68	122M	23.644
03/11/2021	9,07%	1,69	20,32	18,61	18,43	20,40	158M	29.920
01/11/2021	1,80%	0,33	18,63	18,60	18,44	19,20	104M	10.897
29/10/2021	-8,50%	-1,70	18,30	20,20	18,30	20,20	119M	19.113
28/10/2021	-1,96%	-0,40	20,00	19,99	19,81	20,91	121M	18.174
27/10/2021	3,71%	0,73	20,40	19,74	19,47	20,79	128M	19.068
26/10/2021	-6,06%	-1,27	19,67	20,55	19,45	20,83	138M	24.837
25/10/2021	3,77%	0,76	20,94	20,35	19,95	21,52	178M	29.330
22/10/2021	-8,89%	-1,97	20,18	21,55	19,53	22,20	393M	66.075
21/10/2021	-1,47%	-0,33	22,15	21,79	21,53	22,70	167M	23.575
20/10/2021	5,19%	1,11	22,48	21,46	21,39	22,86	195M	28.421
19/10/2021	-7,05%	-1,62	21,37	22,68	21,10	22,68	170M	27.925
18/10/2021	4,26%	0,94	22,99	21,58	21,30	23,41	111M	13.017
15/10/2021	-1,30%	-0,29	22,05	22,45	21,77	22,52	83M	10.328
14/10/2021	2,85%	0,62	22,34	21,88	21,48	22,64	89M	14.181
13/10/2021	1,02%	0,22	21,72	21,49	21,32	22,08	169M	25.598
11/10/2021	-2,93%	-0,65	21,50	22,07	21,42	22,37	98M	17.685
08/10/2021	3,89%	0,83	22,15	21,36	21,36	22,70	93M	18.986
07/10/2021	-0,37%	-0,08	21,32	21,70	21,10	21,83	96M	15.894
06/10/2021	-4,46%	-1,00	21,40	21,90	20,95	21,97	252M	26.435
05/10/2021	-1,88%	-0,43	22,40	23,25	22,30	23,36	124M	16.320
04/10/2021	-2,27%	-0,53	22,83	23,20	22,31	23,22	93M	16.105
01/10/2021	2,10%	0,48	23,36	22,88	22,64	23,50	142M	30.181
30/09/2021	4,86%	1,06	22,88	22,05	21,67	23,07	189M	25.624
29/09/2021	-0,50%	-0,11	21,82	22,20	21,80	22,49	114M	20.177
28/09/2021	-4,65%	-1,07	21,93	22,54	21,61	22,66	191M	30.025
27/09/2021	-3,04%	-0,72	23,00	23,74	22,47	23,77	182M	26.102
24/09/2021	0,34%	0,08	23,72	23,31	23,18	24,01	97M	21.254
23/09/2021	1,03%	0,24	23,64	23,65	23,35	24,50	113M	18.983
22/09/2021	0,86%	0,20	23,40	23,43	23,21	24,06	93M	15.486
21/09/2021	1,05%	0,24	23,20	23,22	22,65	23,45	75M	13.851
20/09/2021	-5,28%	-1,28	22,96	23,76	22,76	23,94	89M	17.365
17/09/2021	0,66%	0,16	24,24	24,06	23,30	24,51	182M	16.565
16/09/2021	-3,14%	-0,78	24,08	24,72	23,81	24,72	102M	15.922
15/09/2021	-1,82%	-0,46	24,86	25,27	24,32	25,43	144M	19.118
14/09/2021	8,21%	1,92	25,32	23,48	23,47	25,59	300M	35.587
13/09/2021	2,81%	0,64	23,40	23,01	22,84	23,64	98M	14.794
10/09/2021	-1,56%	-0,36	22,76	23,62	22,59	23,80	114M	17.794
09/09/2021	2,53%	0,57	23,12	22,55	22,23	23,48	112M	17.450
08/09/2021	-8,00%	-1,96	22,55	24,34	22,23	24,34	169M	27.182
06/09/2021	2,21%	0,53	24,51	23,90	23,64	24,78	70M	10.219
03/09/2021	-0,99%	-0,24	23,98	24,50	23,41	24,86	141M	18.043
02/09/2021	-2,38%	-0,59	24,22	24,68	24,18	25,06	129M	20.630
01/09/2021	1,31%	0,32	24,81	24,55	24,33	25,83	159M	25.804
31/08/2021	-1,13%	-0,28	24,49	24,87	23,95	25,04	136M	16.557
30/08/2021	-0,40%	-0,10	24,77	24,80	24,55	25,21	54M	10.144
27/08/2021	1,97%	0,48	24,87	24,37	24,14	25,05	78M	12.672
26/08/2021	-2,32%	-0,58	24,39	24,98	24,35	25,65	146M	19.960
25/08/2021	1,22%	0,30	24,97	24,80	24,36	25,11	126M	18.306
24/08/2021	0,65%	0,16	24,67	24,85	24,60	25,32	109M	15.510
23/08/2021	-1,57%	-0,39	24,51	24,92	24,30	25,05	108M	17.453
20/08/2021	2,22%	0,54	24,90	23,94	23,76	25,10	171M	24.136
19/08/2021	7,79%	1,76	24,36	21,56	21,56	24,50	239M	33.705
18/08/2021	2,22%	0,49	22,60	22,27	21,35	23,09	297M	45.793
17/08/2021	-6,91%	-1,64	22,11	23,51	21,56	23,51	304M	41.288
16/08/2021	-4,43%	-1,10	23,75	24,50	23,60	24,64	224M	38.344
13/08/2021	-0,96%	-0,24	24,85	25,01	23,94	25,26	191M	25.681
12/08/2021	-2,45%	-0,63	25,09	25,82	25,00	26,19	231M	25.330
11/08/2021	0,12%	0,03	25,72	25,74	25,18	25,90	180M	16.810
10/08/2021	-0,96%	-0,25	25,69	25,97	25,65	26,48	107M	14.770
09/08/2021	1,53%	0,39	25,94	25,56	25,25	26,28	147M	20.879
06/08/2021	-0,20%	-0,05	25,55	25,53	25,02	25,78	115M	16.996
05/08/2021	1,63%	0,41	25,60	25,32	25,25	25,87	110M	15.524
04/08/2021	-0,67%	-0,17	25,19	25,10	24,85	25,42	88M	13.703
03/08/2021	0,32%	0,08	25,36	25,81	24,36	25,98	145M	20.280
02/08/2021	1,49%	0,37	25,28	25,26	25,06	25,68	101M	15.629
30/07/2021	-2,50%	-0,64	24,91	25,31	24,67	25,69	126M	15.933
29/07/2021	-1,24%	-0,32	25,55	25,87	25,31	26,15	103M	13.582
28/07/2021	-1,11%	-0,29	25,87	26,17	25,51	26,59	163M	20.318
27/07/2021	-3,93%	-1,07	26,16	26,91	25,85	27,13	182M	17.854
26/07/2021	-1,45%	-0,40	27,23	27,65	26,92	27,83	154M	14.816
23/07/2021	-0,79%	-0,22	27,63	27,83	27,23	28,24	112M	13.304
22/07/2021	5,49%	1,45	27,85	26,44	26,44	28,05	335M	29.821
21/07/2021	-0,34%	-0,09	26,40	26,41	26,25	26,80	106M	13.488
20/07/2021	0,49%	0,13	26,49	26,36	25,85	26,75	142M	12.844
19/07/2021	1,38%	0,36	26,36	25,49	24,90	26,55	188M	19.003
16/07/2021	0,15%	0,04	26,00	25,96	25,55	26,54	104M	11.382
15/07/2021	-0,35%	-0,09	25,96	25,96	25,67	26,46	99M	11.092
14/07/2021	-0,69%	-0,18	26,05	26,50	25,60	27,22	227M	23.363
13/07/2021	1,63%	0,42	26,23	25,61	25,32	26,42	99M	11.898
12/07/2021	-	-	25,81	25,34	25,05	26,04	172M	15.453

Date,Open,High,Low,Close,Volume
21-Jan-22,8.39,9.17,8.30,9.00,132390687
20-Jan-22,8.85,9.37,8.53,8.64,164134281
19-Jan-22,7.75,8.77,7.75,8.64,168507793
18-Jan-22,8.33,8.40,7.67,7.67,126076972
17-Jan-22,8.30,8.71,8.07,8.58,71446881
14-Jan-22,8.74,9.06,8.16,8.39,173175597
13-Jan-22,9.49,9.70,8.53,8.75,238116521
12-Jan-22,9.96,10.17,9.42,9.55,273139077
11-Jan-22,9.81,10.14,9.63,9.89,309948904
10-Jan-22,9.72,9.95,9.48,9.80,76138092
07-Jan-22,10.11,10.56,9.91,9.91,76454813
06-Jan-22,10.48,10.59,9.89,10.14,125696390
05-Jan-22,11.80,11.82,10.34,10.37,139703183
04-Jan-22,12.88,13.04,11.80,11.89,107809230
03-Jan-22,13.28,13.48,12.39,12.75,77922876
30-Dec-21,12.59,13.43,12.59,13.16,79912346
29-Dec-21,12.98,13.19,12.39,12.51,60513508
28-Dec-21,13.26,13.76,12.75,12.90,53672189
27-Dec-21,13.52,13.85,12.96,13.21,66822455
23-Dec-21,13.59,14.03,13.04,13.48,90169766
22-Dec-21,13.47,13.95,13.17,13.50,107706976
21-Dec-21,13.03,13.65,12.85,13.59,94850556
20-Dec-21,13.21,13.48,12.69,12.76,74766099
17-Dec-21,13.19,13.82,12.91,13.74,85294846
16-Dec-21,14.00,14.37,13.48,13.55,103682957
15-Dec-21,13.20,13.97,12.54,13.84,160828087
14-Dec-21,15.00,15.16,13.13,13.20,152639657
13-Dec-21,15.01,15.90,14.63,14.85,140026639
10-Dec-21,14.00,14.96,13.92,14.86,89479956
09-Dec-21,14.28,14.50,13.60,13.80,127345886
08-Dec-21,13.81,14.96,13.26,14.55,161427897
07-Dec-21,13.23,13.92,13.02,13.82,140687741
06-Dec-21,12.90,12.96,12.20,12.92,111598132
03-Dec-21,11.81,13.12,11.81,12.75,207194040
02-Dec-21,12.05,12.64,11.34,11.74,167992988
01-Dec-21,13.68,13.94,11.81,11.88,213928132
30-Nov-21,14.50,14.55,12.94,13.19,160307185
29-Nov-21,14.11,14.90,13.95,14.67,98030775
26-Nov-21,13.72,14.68,13.38,13.74,113428079
25-Nov-21,14.06,14.60,13.85,14.31,116817997
24-Nov-21,13.09,14.56,13.00,13.85,264721561
23-Nov-21,13.67,13.86,12.12,13.21,331574728
22-Nov-21,15.29,15.29,13.56,13.66,160624809
19-Nov-21,15.71,16.26,14.96,15.05,168151799
18-Nov-21,15.35,15.90,14.87,15.72,313322989
17-Nov-21,16.97,17.48,15.26,15.26,306588628
16-Nov-21,19.16,19.43,16.22,16.85,329043987
12-Nov-21,21.10,21.26,18.84,19.10,156218370
11-Nov-21,21.00,21.50,19.04,20.90,200040972
10-Nov-21,21.62,22.07,20.87,21.00,94803389
09-Nov-21,21.51,22.26,21.15,21.72,87071519
08-Nov-21,22.05,22.59,21.30,21.35,83415967
05-Nov-21,21.08,22.39,20.67,22.05,115517975
04-Nov-21,20.17,21.68,20.07,20.62,121584953
03-Nov-21,18.61,20.40,18.43,20.32,158413806
01-Nov-21,18.60,19.20,18.44,18.63,103920632
29-Oct-21,20.20,20.20,18.30,18.30,118878069
28-Oct-21,19.99,20.91,19.81,20.00,121211799
27-Oct-21,19.74,20.79,19.47,20.40,127671767
26-Oct-21,20.55,20.83,19.45,19.67,138493252
25-Oct-21,20.35,21.52,19.95,20.94,178086951
22-Oct-21,21.55,22.20,19.53,20.18,393072808
21-Oct-21,21.79,22.70,21.53,22.15,166645580
20-Oct-21,21.46,22.86,21.39,22.48,195335728
19-Oct-21,22.68,22.68,21.10,21.37,170384604
18-Oct-21,21.58,23.41,21.30,22.99,110692645
15-Oct-21,22.45,22.52,21.77,22.05,83094484
14-Oct-21,21.88,22.64,21.48,22.34,88762512
13-Oct-21,21.49,22.08,21.32,21.72,169284357
11-Oct-21,22.07,22.37,21.42,21.50,98305397
08-Oct-21,21.36,22.70,21.36,22.15,93490623
07-Oct-21,21.70,21.83,21.10,21.32,95941979
06-Oct-21,21.90,21.97,20.95,21.40,252295617
05-Oct-21,23.25,23.36,22.30,22.40,123918255
04-Oct-21,23.20,23.22,22.31,22.83,92970295
01-Oct-21,22.88,23.50,22.64,23.36,142346568
30-Sep-21,22.05,23.07,21.67,22.88,189291601
29-Sep-21,22.20,22.49,21.80,21.82,113508259
28-Sep-21,22.54,22.66,21.61,21.93,191245622
27-Sep-21,23.74,23.77,22.47,23.00,182027977
24-Sep-21,23.31,24.01,23.18,23.72,96720965
23-Sep-21,23.65,24.50,23.35,23.64,113475432
22-Sep-21,23.43,24.06,23.21,23.40,92910888
21-Sep-21,23.22,23.45,22.65,23.20,75447079
20-Sep-21,23.76,23.94,22.76,22.96,88539512
17-Sep-21,24.06,24.51,23.30,24.24,182023529
16-Sep-21,24.72,24.72,23.81,24.08,101761973
15-Sep-21,25.27,25.43,24.32,24.86,143932213
14-Sep-21,23.48,25.59,23.47,25.32,299724812
13-Sep-21,23.01,23.64,22.84,23.40,98053597
10-Sep-21,23.62,23.80,22.59,22.76,113653329
09-Sep-21,22.55,23.48,22.23,23.12,112023382
08-Sep-21,24.34,24.34,22.23,22.55,168728601
06-Sep-21,23.90,24.78,23.64,24.51,70444355
03-Sep-21,24.50,24.86,23.41,23.98,140788545
02-Sep-21,24.68,25.06,24.18,24.22,128694463
01-Sep-21,24.55,25.83,24.33,24.81,158521608
31-Aug-21,24.87,25.04,23.95,24.49,136089835
30-Aug-21,24.80,25.21,24.55,24.77,53602869
27-Aug-21,24.37,25.05,24.14,24.87,77929692
26-Aug-21,24.98,25.65,24.35,24.39,146286552
25-Aug-21,24.80,25.11,24.36,24.97,125572027
24-Aug-21,24.85,25.32,24.60,24.67,109216075
23-Aug-21,24.92,25.05,24.30,24.51,108309963
20-Aug-21,23.94,25.10,23.76,24.90,171352226
19-Aug-21,21.56,24.50,21.56,24.36,238635422
18-Aug-21,22.27,23.09,21.35,22.60,296975144
17-Aug-21,23.51,23.51,21.56,22.11,304370285
16-Aug-21,24.50,24.64,23.60,23.75,224068376
13-Aug-21,25.01,25.26,23.94,24.85,191466967
12-Aug-21,25.82,26.19,25.00,25.09,230974169
11-Aug-21,25.74,25.90,25.18,25.72,179777298
10-Aug-21,25.97,26.48,25.65,25.69,106573293
09-Aug-21,25.56,26.28,25.25,25.94,146985064
06-Aug-21,25.53,25.78,25.02,25.55,114517539
05-Aug-21,25.32,25.87,25.25,25.60,110456343
04-Aug-21,25.10,25.42,24.85,25.19,87844034
03-Aug-21,25.81,25.98,24.36,25.36,145209438
02-Aug-21,25.26,25.68,25.06,25.28,100984353
30-Jul-21,25.31,25.69,24.67,24.91,126441204
29-Jul-21,25.87,26.15,25.31,25.55,103259610
28-Jul-21,26.17,26.59,25.51,25.87,163208431
27-Jul-21,26.91,27.13,25.85,26.16,182476158
26-Jul-21,27.65,27.83,26.92,27.23,153749117
23-Jul-21,27.83,28.24,27.23,27.63,111673027
22-Jul-21,26.44,28.05,26.44,27.85,335328983
21-Jul-21,26.41,26.80,26.25,26.40,106299317
20-Jul-21,26.36,26.75,25.85,26.49,141544725
19-Jul-21,25.49,26.55,24.90,26.36,187791052
16-Jul-21,25.96,26.54,25.55,26.00,103712570
15-Jul-21,25.96,26.46,25.67,25.96,98793554
14-Jul-21,26.50,27.22,25.60,26.05,227101568
13-Jul-21,25.61,26.42,25.32,26.23,99310648
12-Jul-21,25.34,26.04,25.05,25.81,172496508

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LWSA3

cotações, gráficos e mais...