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
25/09/2020	-1,14%	-0,66	57,15	57,63	56,30	57,99	64M	6.777
24/09/2020	-0,72%	-0,42	57,81	58,56	56,87	59,42	78M	7.659
23/09/2020	-2,71%	-1,62	58,23	59,86	58,10	60,90	84M	8.403
22/09/2020	2,45%	1,43	59,85	58,20	57,48	59,95	80M	7.235
21/09/2020	-0,48%	-0,28	58,42	57,00	55,75	58,87	65M	7.162
18/09/2020	-1,71%	-1,02	58,70	59,40	58,20	60,19	57M	5.225
17/09/2020	-2,11%	-1,29	59,72	59,70	58,68	60,45	62M	6.113
16/09/2020	0,02%	0,01	61,01	61,04	60,69	62,00	49M	4.657
15/09/2020	-0,05%	-0,03	61,00	61,61	59,60	62,71	97M	9.970
14/09/2020	4,54%	2,65	61,03	59,69	59,04	61,36	87M	7.673
11/09/2020	2,44%	1,39	58,38	57,30	54,31	59,43	174M	18.037

10/09/2020	-3,65%	-2,16	56,99	59,31	56,70	60,10	91M	7.716
09/09/2020	-0,59%	-0,35	59,15	60,82	58,55	61,37	91M	8.277
08/09/2020	-5,10%	-3,20	59,50	60,99	58,17	62,90	212M	17.480
04/09/2020	2,25%	1,38	62,70	62,98	56,69	63,83	377M	24.794
03/09/2020	-7,68%	-5,10	61,32	66,78	61,16	68,54	272M	22.877
02/09/2020	3,06%	1,97	66,42	64,73	64,59	66,87	142M	11.825
01/09/2020	4,90%	3,01	64,45	62,30	61,80	64,84	135M	12.136
31/08/2020	2,67%	1,60	61,44	60,01	59,04	62,23	83M	7.561
28/08/2020	-1,58%	-0,96	59,84	60,80	58,08	61,72	130M	10.394
27/08/2020	-5,21%	-3,34	60,80	64,89	59,18	65,73	237M	20.423
26/08/2020	5,15%	3,14	64,14	61,19	61,03	64,14	195M	12.575
25/08/2020	4,63%	2,70	61,00	58,90	58,38	61,02	111M	7.946
24/08/2020	1,75%	1,00	58,30	57,99	57,00	58,88	53M	5.313
21/08/2020	-0,35%	-0,20	57,30	57,67	56,06	57,98	40M	4.798
20/08/2020	-0,35%	-0,20	57,50	56,98	55,32	57,75	55M	5.829
19/08/2020	2,85%	1,60	57,70	56,15	56,15	58,27	104M	10.192
18/08/2020	5,25%	2,80	56,10	53,38	53,38	56,69	93M	9.394
17/08/2020	0,38%	0,20	53,30	53,10	51,92	54,80	109M	10.587
14/08/2020	0,38%	0,20	53,10	52,40	51,88	53,35	48M	4.961
13/08/2020	2,36%	1,22	52,90	51,80	51,15	54,25	135M	14.574
12/08/2020	-3,90%	-2,10	51,68	54,05	51,02	54,34	65M	6.992
11/08/2020	-2,15%	-1,18	53,78	54,93	52,40	54,93	119M	8.465
10/08/2020	0,11%	0,06	54,96	55,12	54,17	56,32	82M	7.800
07/08/2020	0,55%	0,30	54,90	54,00	53,72	57,08	120M	10.209
06/08/2020	2,67%	1,42	54,60	53,33	51,85	55,00	128M	11.694
05/08/2020	4,25%	2,17	53,18	51,78	50,00	53,52	127M	9.848
04/08/2020	2,02%	1,01	51,01	49,34	48,40	51,72	104M	6.856
03/08/2020	4,38%	2,10	50,00	48,85	48,03	51,21	145M	11.546
31/07/2020	2,09%	0,98	47,90	47,20	46,59	48,87	99M	8.544
30/07/2020	2,99%	1,36	46,92	45,15	44,30	47,17	32M	3.813
29/07/2020	4,98%	2,16	45,56	43,39	43,16	46,37	59M	6.153
28/07/2020	-1,03%	-0,45	43,40	43,69	42,85	43,94	24M	2.615
27/07/2020	-0,34%	-0,15	43,85	44,19	43,32	44,89	29M	4.139
24/07/2020	-2,85%	-1,29	44,00	45,25	42,14	45,25	68M	7.351
23/07/2020	-4,61%	-2,19	45,29	47,53	45,10	47,89	39M	4.272
22/07/2020	2,11%	0,98	47,48	46,59	45,80	47,74	69M	5.452
21/07/2020	-0,75%	-0,35	46,50	47,25	46,30	48,22	63M	6.271
20/07/2020	4,11%	1,85	46,85	45,40	45,30	46,91	59M	6.115
17/07/2020	0,45%	0,20	45,00	45,00	44,80	45,58	42M	4.815
16/07/2020	-2,40%	-1,10	44,80	45,37	44,27	46,69	55M	6.559
15/07/2020	-2,63%	-1,24	45,90	47,74	45,11	48,24	86M	9.894
14/07/2020	-0,86%	-0,41	47,14	47,31	45,80	48,00	69M	7.396
13/07/2020	-1,57%	-0,76	47,55	48,71	47,16	49,28	62M	5.440
10/07/2020	2,94%	1,38	48,31	47,19	46,93	48,45	70M	7.124
09/07/2020	2,74%	1,25	46,93	46,25	45,83	47,33	80M	5.765
08/07/2020	3,84%	1,69	45,68	44,19	44,12	45,96	101M	6.833
07/07/2020	-5,19%	-2,41	43,99	46,40	43,80	46,68	113M	11.700
06/07/2020	-3,85%	-1,86	46,40	49,10	45,88	49,30	104M	10.250
03/07/2020	2,16%	1,02	48,26	47,35	47,35	49,00	53M	4.744
02/07/2020	-0,96%	-0,46	47,24	49,50	46,62	50,41	131M	12.269
01/07/2020	10,42%	4,50	47,70	44,79	43,80	47,87	161M	15.679
30/06/2020	1,34%	0,57	43,20	42,80	42,71	43,94	56M	6.149
29/06/2020	2,72%	1,13	42,63	41,49	41,43	42,79	49M	6.421
26/06/2020	5,38%	2,12	41,50	39,39	39,39	42,44	107M	9.745
25/06/2020	9,69%	3,48	39,38	36,00	36,00	39,97	87M	8.039
24/06/2020	-1,21%	-0,44	35,90	36,20	34,96	36,20	32M	4.119
23/06/2020	6,88%	2,34	36,34	34,38	33,52	36,65	35M	4.667
22/06/2020	-0,87%	-0,30	34,00	34,87	33,52	35,58	28M	3.393
19/06/2020	2,73%	0,91	34,30	34,30	33,85	35,35	180M	11.504
18/06/2020	2,11%	0,69	33,39	32,71	32,63	33,94	44M	5.651
17/06/2020	0,74%	0,24	32,70	32,14	31,99	32,84	27M	4.084
16/06/2020	2,11%	0,67	32,46	32,36	31,17	32,80	40M	5.079
15/06/2020	4,57%	1,39	31,79	30,00	29,55	32,15	27M	4.847
12/06/2020	1,16%	0,35	30,40	28,85	28,00	30,44	33M	5.272
10/06/2020	-1,80%	-0,55	30,05	31,00	29,71	31,92	24M	4.056
09/06/2020	2,17%	0,65	30,60	29,59	29,01	30,60	21M	4.588
08/06/2020	1,53%	0,45	29,95	29,75	29,41	30,00	28M	4.609
05/06/2020	0,00%	0,00	29,50	29,92	29,10	30,00	19M	3.309
04/06/2020	0,00%	0,00	29,50	29,50	29,13	29,68	29M	3.522
03/06/2020	5,36%	1,50	29,50	28,10	28,10	30,00	33M	6.006
02/06/2020	4,13%	1,11	28,00	27,49	27,11	28,00	70M	5.221
01/06/2020	2,63%	0,69	26,89	26,30	26,30	27,20	29M	5.644
29/05/2020	-1,13%	-0,30	26,20	26,53	24,53	26,73	138M	11.859
28/05/2020	0,00%	0,00	26,50	26,71	26,21	27,27	24M	4.789
27/05/2020	4,41%	1,12	26,50	25,41	25,41	27,36	31M	5.835
26/05/2020	1,52%	0,38	25,38	25,22	24,77	25,82	21M	5.067
25/05/2020	2,04%	0,50	25,00	25,39	24,85	25,67	21M	3.066
22/05/2020	-0,45%	-0,11	24,50	24,00	23,60	24,84	17M	3.099
21/05/2020	-1,40%	-0,35	24,61	24,96	24,61	25,39	25M	4.454
20/05/2020	-0,16%	-0,04	24,96	25,01	24,62	25,85	18M	3.104
19/05/2020	0,81%	0,20	25,00	24,65	24,26	25,01	20M	2.997
18/05/2020	2,48%	0,60	24,80	24,65	23,84	25,00	15M	3.653
15/05/2020	1,89%	0,45	24,20	23,32	22,51	24,26	15M	3.193
14/05/2020	-1,45%	-0,35	23,75	23,50	22,81	23,82	26M	3.238
13/05/2020	1,47%	0,35	24,10	23,70	23,62	24,50	21M	4.563
12/05/2020	-0,21%	-0,05	23,75	23,80	23,66	24,50	7M	1.492
11/05/2020	-0,87%	-0,21	23,80	24,01	23,51	24,30	7M	1.806
08/05/2020	-1,60%	-0,39	24,01	24,62	23,53	24,62	16M	2.436
07/05/2020	0,58%	0,14	24,40	24,65	23,32	24,80	12M	2.270
06/05/2020	8,89%	1,98	24,26	22,45	22,07	24,26	30M	1.943
05/05/2020	1,55%	0,34	22,28	22,10	21,71	23,30	13M	3.183
04/05/2020	-3,60%	-0,82	21,94	22,38	21,53	22,96	8M	2.342
30/04/2020	-3,35%	-0,79	22,76	23,52	22,53	23,85	31M	5.159
29/04/2020	-0,63%	-0,15	23,55	23,80	23,38	24,17	20M	3.249
28/04/2020	2,16%	0,50	23,70	24,18	23,70	24,54	40M	6.276
27/04/2020	2,93%	0,66	23,20	22,59	21,99	23,50	15M	2.973
24/04/2020	2,45%	0,54	22,54	21,98	20,15	22,54	17M	3.167
23/04/2020	-2,22%	-0,50	22,00	23,00	21,40	23,52	9M	2.361
22/04/2020	9,70%	1,99	22,50	20,79	20,78	24,84	27M	3.754
20/04/2020	5,99%	1,16	20,51	19,19	18,87	20,51	18M	3.678
17/04/2020	-0,77%	-0,15	19,35	20,18	18,77	20,18	17M	2.775
16/04/2020	0,52%	0,10	19,50	20,00	19,15	20,10	8M	1.101
15/04/2020	-1,22%	-0,24	19,40	19,44	18,94	20,00	4M	977
14/04/2020	5,08%	0,95	19,64	19,40	18,85	19,64	20M	1.578
13/04/2020	-6,36%	-1,27	18,69	20,00	18,69	20,49	50M	2.547
09/04/2020	5,00%	0,95	19,96	19,20	19,20	20,55	30M	1.673
08/04/2020	2,31%	0,43	19,01	19,00	17,78	19,73	30M	2.490
07/04/2020	5,87%	1,03	18,58	18,50	17,54	19,00	45M	3.364
06/04/2020	4,96%	0,83	17,55	17,22	16,25	17,80	31M	3.245
03/04/2020	15,63%	2,26	16,72	14,25	13,36	17,26	56M	2.860
02/04/2020	-3,60%	-0,54	14,46	15,50	13,77	15,50	24M	3.359
01/04/2020	-16,67%	-3,00	15,00	17,15	14,65	17,80	18M	2.713
31/03/2020	-1,91%	-0,35	18,00	18,34	17,71	18,35	6M	1.479
30/03/2020	5,16%	0,90	18,35	17,45	16,75	18,38	6M	1.939
27/03/2020	6,73%	1,10	17,45	15,40	14,88	17,79	8M	2.526
26/03/2020	10,40%	1,54	16,35	14,99	14,65	16,58	6M	1.196
25/03/2020	12,20%	1,61	14,81	12,82	12,82	14,99	16M	2.853
24/03/2020	29,41%	3,00	13,20	11,32	10,60	13,20	10M	4.995
23/03/2020	-12,14%	-1,41	10,20	11,62	9,72	11,62	14M	1.329
20/03/2020	-4,13%	-0,50	11,61	12,70	11,50	13,45	8M	2.166
19/03/2020	0,92%	0,11	12,11	12,00	10,87	12,80	25M	2.584
18/03/2020	-20,00%	-3,00	12,00	13,52	11,15	14,00	15M	1.617
17/03/2020	-	-	15,00	15,94	14,61	15,94	7M	1.753

Date,Open,High,Low,Close,Volume
25-Sep-20,57.63,57.99,56.30,57.15,64367473
24-Sep-20,58.56,59.42,56.87,57.81,77807742
23-Sep-20,59.86,60.90,58.10,58.23,83797674
22-Sep-20,58.20,59.95,57.48,59.85,80055601
21-Sep-20,57.00,58.87,55.75,58.42,65033080
18-Sep-20,59.40,60.19,58.20,58.70,57013952
17-Sep-20,59.70,60.45,58.68,59.72,62300670
16-Sep-20,61.04,62.00,60.69,61.01,48900762
15-Sep-20,61.61,62.71,59.60,61.00,96704605
14-Sep-20,59.69,61.36,59.04,61.03,86784801
11-Sep-20,57.30,59.43,54.31,58.38,173844692
10-Sep-20,59.31,60.10,56.70,56.99,90929706
09-Sep-20,60.82,61.37,58.55,59.15,90869973
08-Sep-20,60.99,62.90,58.17,59.50,212432212
04-Sep-20,62.98,63.83,56.69,62.70,376658638
03-Sep-20,66.78,68.54,61.16,61.32,271803147
02-Sep-20,64.73,66.87,64.59,66.42,141527140
01-Sep-20,62.30,64.84,61.80,64.45,135089612
31-Aug-20,60.01,62.23,59.04,61.44,83211464
28-Aug-20,60.80,61.72,58.08,59.84,130401662
27-Aug-20,64.89,65.73,59.18,60.80,236615731
26-Aug-20,61.19,64.14,61.03,64.14,194855615
25-Aug-20,58.90,61.02,58.38,61.00,111181002
24-Aug-20,57.99,58.88,57.00,58.30,52901561
21-Aug-20,57.67,57.98,56.06,57.30,39896066
20-Aug-20,56.98,57.75,55.32,57.50,54863122
19-Aug-20,56.15,58.27,56.15,57.70,103504139
18-Aug-20,53.38,56.69,53.38,56.10,92679956
17-Aug-20,53.10,54.80,51.92,53.30,109037088
14-Aug-20,52.40,53.35,51.88,53.10,48258145
13-Aug-20,51.80,54.25,51.15,52.90,135451199
12-Aug-20,54.05,54.34,51.02,51.68,64840996
11-Aug-20,54.93,54.93,52.40,53.78,119041931
10-Aug-20,55.12,56.32,54.17,54.96,81941856
07-Aug-20,54.00,57.08,53.72,54.90,120000397
06-Aug-20,53.33,55.00,51.85,54.60,127761311
05-Aug-20,51.78,53.52,50.00,53.18,126565040
04-Aug-20,49.34,51.72,48.40,51.01,103937367
03-Aug-20,48.85,51.21,48.03,50.00,144577373
31-Jul-20,47.20,48.87,46.59,47.90,99134951
30-Jul-20,45.15,47.17,44.30,46.92,31851596
29-Jul-20,43.39,46.37,43.16,45.56,59194466
28-Jul-20,43.69,43.94,42.85,43.40,24189280
27-Jul-20,44.19,44.89,43.32,43.85,28684061
24-Jul-20,45.25,45.25,42.14,44.00,68188486
23-Jul-20,47.53,47.89,45.10,45.29,39455599
22-Jul-20,46.59,47.74,45.80,47.48,69262746
21-Jul-20,47.25,48.22,46.30,46.50,63153967
20-Jul-20,45.40,46.91,45.30,46.85,58639263
17-Jul-20,45.00,45.58,44.80,45.00,41845893
16-Jul-20,45.37,46.69,44.27,44.80,55107997
15-Jul-20,47.74,48.24,45.11,45.90,86497262
14-Jul-20,47.31,48.00,45.80,47.14,68821026
13-Jul-20,48.71,49.28,47.16,47.55,61643560
10-Jul-20,47.19,48.45,46.93,48.31,69831797
09-Jul-20,46.25,47.33,45.83,46.93,79631580
08-Jul-20,44.19,45.96,44.12,45.68,100654878
07-Jul-20,46.40,46.68,43.80,43.99,112688624
06-Jul-20,49.10,49.30,45.88,46.40,103655419
03-Jul-20,47.35,49.00,47.35,48.26,53008632
02-Jul-20,49.50,50.41,46.62,47.24,131477057
01-Jul-20,44.79,47.87,43.80,47.70,160565620
30-Jun-20,42.80,43.94,42.71,43.20,55901782
29-Jun-20,41.49,42.79,41.43,42.63,48547341
26-Jun-20,39.39,42.44,39.39,41.50,106598578
25-Jun-20,36.00,39.97,36.00,39.38,86619618
24-Jun-20,36.20,36.20,34.96,35.90,32090419
23-Jun-20,34.38,36.65,33.52,36.34,34777393
22-Jun-20,34.87,35.58,33.52,34.00,27808044
19-Jun-20,34.30,35.35,33.85,34.30,179749878
18-Jun-20,32.71,33.94,32.63,33.39,44206567
17-Jun-20,32.14,32.84,31.99,32.70,26576446
16-Jun-20,32.36,32.80,31.17,32.46,40155534
15-Jun-20,30.00,32.15,29.55,31.79,27017777
12-Jun-20,28.85,30.44,28.00,30.40,33453479
10-Jun-20,31.00,31.92,29.71,30.05,23674528
09-Jun-20,29.59,30.60,29.01,30.60,21402667
08-Jun-20,29.75,30.00,29.41,29.95,28189322
05-Jun-20,29.92,30.00,29.10,29.50,18712407
04-Jun-20,29.50,29.68,29.13,29.50,28879099
03-Jun-20,28.10,30.00,28.10,29.50,32546353
02-Jun-20,27.49,28.00,27.11,28.00,70437852
01-Jun-20,26.30,27.20,26.30,26.89,28641257
29-May-20,26.53,26.73,24.53,26.20,138263379
28-May-20,26.71,27.27,26.21,26.50,23880724
27-May-20,25.41,27.36,25.41,26.50,30947990
26-May-20,25.22,25.82,24.77,25.38,21281357
25-May-20,25.39,25.67,24.85,25.00,21031695
22-May-20,24.00,24.84,23.60,24.50,17499519
21-May-20,24.96,25.39,24.61,24.61,24935481
20-May-20,25.01,25.85,24.62,24.96,17704458
19-May-20,24.65,25.01,24.26,25.00,19565392
18-May-20,24.65,25.00,23.84,24.80,14695826
15-May-20,23.32,24.26,22.51,24.20,15392074
14-May-20,23.50,23.82,22.81,23.75,25891975
13-May-20,23.70,24.50,23.62,24.10,21183891
12-May-20,23.80,24.50,23.66,23.75,7496249
11-May-20,24.01,24.30,23.51,23.80,7054291
08-May-20,24.62,24.62,23.53,24.01,15947509
07-May-20,24.65,24.80,23.32,24.40,11586908
06-May-20,22.45,24.26,22.07,24.26,29670053
05-May-20,22.10,23.30,21.71,22.28,13167283
04-May-20,22.38,22.96,21.53,21.94,8138210
30-Apr-20,23.52,23.85,22.53,22.76,31431186
29-Apr-20,23.80,24.17,23.38,23.55,19552730
28-Apr-20,24.18,24.54,23.70,23.70,40052244
27-Apr-20,22.59,23.50,21.99,23.20,15453655
24-Apr-20,21.98,22.54,20.15,22.54,16699477
23-Apr-20,23.00,23.52,21.40,22.00,9371581
22-Apr-20,20.79,24.84,20.78,22.50,26759427
20-Apr-20,19.19,20.51,18.87,20.51,17935754
17-Apr-20,20.18,20.18,18.77,19.35,17466807
16-Apr-20,20.00,20.10,19.15,19.50,7764055
15-Apr-20,19.44,20.00,18.94,19.40,3948567
14-Apr-20,19.40,19.64,18.85,19.64,19750068
13-Apr-20,20.00,20.49,18.69,18.69,49858566
09-Apr-20,19.20,20.55,19.20,19.96,29500393
08-Apr-20,19.00,19.73,17.78,19.01,30029722
07-Apr-20,18.50,19.00,17.54,18.58,45468985
06-Apr-20,17.22,17.80,16.25,17.55,31009035
03-Apr-20,14.25,17.26,13.36,16.72,55756065
02-Apr-20,15.50,15.50,13.77,14.46,23630968
01-Apr-20,17.15,17.80,14.65,15.00,18019976
31-Mar-20,18.34,18.35,17.71,18.00,5923277
30-Mar-20,17.45,18.38,16.75,18.35,6392668
27-Mar-20,15.40,17.79,14.88,17.45,8360827
26-Mar-20,14.99,16.58,14.65,16.35,6337497
25-Mar-20,12.82,14.99,12.82,14.81,15657078
24-Mar-20,11.32,13.20,10.60,13.20,10186653
23-Mar-20,11.62,11.62,9.72,10.20,13559416
20-Mar-20,12.70,13.45,11.50,11.61,8483930
19-Mar-20,12.00,12.80,10.87,12.11,25115074
18-Mar-20,13.52,14.00,11.15,12.00,14861612
17-Mar-20,15.94,15.94,14.61,15.00,7295534

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LWSA3

cotações, gráficos e mais...