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
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	2,30%	0,58	25,81	25,34	25,05	26,04	172M	15.453
08/07/2021	-3,56%	-0,93	25,23	25,93	24,83	25,93	216M	27.137
07/07/2021	3,07%	0,78	26,16	25,99	25,84	26,66	191M	20.560
06/07/2021	-2,65%	-0,69	25,38	25,90	25,08	26,03	141M	20.417
05/07/2021	-2,72%	-0,73	26,07	27,08	25,95	27,08	144M	12.162
02/07/2021	2,64%	0,69	26,80	26,31	26,16	27,06	149M	12.887
01/07/2021	-3,51%	-0,95	26,11	27,07	25,93	27,23	182M	20.588
30/06/2021	-2,13%	-0,59	27,06	27,45	26,67	27,51	206M	18.270
29/06/2021	2,10%	0,57	27,65	27,21	26,37	28,26	254M	21.675
28/06/2021	2,93%	0,77	27,08	26,44	26,36	27,62	214M	22.595
25/06/2021	-2,84%	-0,77	26,31	27,15	25,86	27,46	170M	19.981
24/06/2021	-2,45%	-0,68	27,08	27,85	26,83	28,35	200M	20.307
23/06/2021	-0,14%	-0,04	27,76	27,78	27,14	28,12	126M	13.987
22/06/2021	-0,43%	-0,12	27,80	27,94	27,11	28,17	150M	20.868
21/06/2021	3,06%	0,83	27,92	27,57	27,35	28,27	237M	21.514
18/06/2021	-0,95%	-0,26	27,09	27,34	26,77	27,84	281M	25.746
17/06/2021	4,79%	1,25	27,35	25,97	25,41	27,50	241M	24.073
16/06/2021	0,15%	0,04	26,10	26,26	25,80	27,03	252M	33.408
15/06/2021	-2,51%	-0,67	26,06	26,92	25,74	27,61	204M	24.248
14/06/2021	6,24%	1,57	26,73	25,26	25,26	27,06	250M	26.708
11/06/2021	-3,34%	-0,87	25,16	26,08	25,06	26,33	110M	15.328
10/06/2021	5,60%	1,38	26,03	24,84	24,35	26,33	294M	35.222
09/06/2021	2,92%	0,70	24,65	24,11	23,90	24,84	143M	15.908
08/06/2021	0,13%	0,03	23,95	23,93	23,75	24,36	133M	12.503
07/06/2021	-1,52%	-0,37	23,92	24,29	23,84	24,39	95M	12.254
04/06/2021	1,50%	0,36	24,29	23,96	23,51	24,55	207M	19.876
02/06/2021	-3,16%	-0,78	23,93	24,90	23,90	25,14	230M	22.076
01/06/2021	-5,54%	-1,45	24,71	26,35	24,48	26,41	328M	36.429
31/05/2021	-0,08%	-0,02	26,16	26,16	25,25	26,45	130M	14.339
28/05/2021	-0,23%	-0,06	26,18	25,90	25,64	26,45	121M	12.415
27/05/2021	1,71%	0,44	26,24	25,94	25,50	26,75	222M	24.469
26/05/2021	6,74%	1,63	25,80	24,33	24,33	25,81	279M	26.461
25/05/2021	-2,07%	-0,51	24,17	24,97	24,17	25,40	176M	21.265
24/05/2021	7,54%	1,73	24,68	23,10	22,84	24,85	199M	27.273
21/05/2021	-2,05%	-0,48	22,95	23,48	22,91	24,11	117M	15.029
20/05/2021	1,47%	0,34	23,43	23,03	22,85	23,83	125M	14.802
19/05/2021	-0,60%	-0,14	23,09	22,84	22,52	23,35	145M	17.569
18/05/2021	2,02%	0,46	23,23	22,87	22,58	23,49	126M	12.771
17/05/2021	-0,22%	-0,05	22,77	23,40	22,60	23,44	107M	13.605
14/05/2021	2,93%	0,65	22,82	22,51	22,13	23,00	169M	19.810
13/05/2021	-3,52%	-0,81	22,17	23,26	21,90	23,85	300M	35.372
12/05/2021	-2,34%	-0,55	22,98	22,87	22,41	23,34	207M	23.527
11/05/2021	0,13%	0,03	23,53	22,76	21,92	23,73	343M	38.746
10/05/2021	-5,28%	-1,31	23,50	24,94	22,95	24,96	378M	43.443
07/05/2021	-2,63%	-0,67	24,81	25,96	24,22	26,24	222M	21.867
06/05/2021	-5,56%	-1,50	25,48	26,95	25,10	26,98	178M	17.708
05/05/2021	1,39%	0,37	26,98	26,63	25,98	27,59	166M	20.037
04/05/2021	-5,13%	-1,44	26,61	27,73	26,36	27,73	200M	26.123
03/05/2021	-2,50%	-0,72	28,05	28,70	26,90	29,39	348M	43.795
30/04/2021	-0,45%	-0,13	28,77	28,90	28,65	29,77	627M	29.723
29/04/2021	1,23%	0,35	28,90	28,82	28,10	29,08	120M	13.888
28/04/2021	1,57%	0,44	28,55	28,38	28,32	29,48	145M	16.570
27/04/2021	-2,40%	-0,69	28,11	28,85	27,53	29,04	102M	12.961
26/04/2021	0,10%	0,03	28,80	28,90	28,22	29,19	149M	16.564
23/04/2021	3,34%	0,93	28,77	28,12	28,12	29,41	283M	28.306
22/04/2021	1,46%	0,40	27,84	29,00	27,71	29,80	475M	43.159
20/04/2021	1,11%	0,30	27,44	27,28	27,16	27,96	154M	16.322
19/04/2021	0,74%	0,20	27,14	27,16	26,70	27,60	148M	14.714
16/04/2021	0,71%	0,19	26,94	26,87	26,63	27,41	107M	12.089
15/04/2021	-0,59%	-0,16	26,75	27,00	26,50	27,79	187M	19.135
14/04/2021	-1,07%	-0,29	26,91	27,60	26,41	28,10	202M	19.243
13/04/2021	3,94%	1,03	27,20	26,62	26,20	27,67	324M	36.547
12/04/2021	0,42%	0,11	26,17	26,19	25,20	26,48	217M	25.785
09/04/2021	-5,20%	-1,43	26,06	27,18	25,85	27,35	273M	29.241
08/04/2021	6,72%	1,73	27,49	26,30	25,94	27,89	304M	30.222
07/04/2021	1,18%	0,30	25,76	25,67	24,85	26,23	171M	18.300
06/04/2021	6,08%	1,46	25,46	24,20	24,05	25,94	250M	26.744
05/04/2021	-0,04%	-0,01	24,00	24,64	23,75	24,94	153M	20.380
01/04/2021	5,08%	1,16	24,01	23,50	23,20	25,49	378M	37.343
31/03/2021	0,62%	0,14	22,85	22,91	22,20	23,77	174M	20.883
30/03/2021	5,68%	1,22	22,71	21,28	20,90	23,35	217M	26.828
29/03/2021	-6,57%	-1,51	21,49	22,76	21,33	23,22	207M	21.932
26/03/2021	-2,13%	-0,50	23,00	23,64	22,62	24,02	201M	26.392
25/03/2021	-2,49%	-0,60	23,50	23,46	22,86	24,30	193M	26.187
24/03/2021	-2,59%	-0,64	24,10	24,95	23,17	25,02	146M	17.054
23/03/2021	-0,28%	-0,07	24,74	24,80	23,91	25,45	210M	24.260
22/03/2021	2,65%	0,64	24,81	24,22	23,85	25,30	139M	16.440
19/03/2021	1,30%	0,31	24,17	24,11	23,76	24,93	276M	22.529
18/03/2021	-6,17%	-1,57	23,86	25,44	23,53	25,44	235M	30.313
17/03/2021	0,91%	0,23	25,43	25,00	24,30	25,68	267M	29.874
16/03/2021	-	-	25,20	23,75	23,75	26,12	348M	41.267

Date,Open,High,Low,Close,Volume
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
08-Jul-21,25.93,25.93,24.83,25.23,216425933
07-Jul-21,25.99,26.66,25.84,26.16,190803607
06-Jul-21,25.90,26.03,25.08,25.38,140814858
05-Jul-21,27.08,27.08,25.95,26.07,144397343
02-Jul-21,26.31,27.06,26.16,26.80,148915086
01-Jul-21,27.07,27.23,25.93,26.11,181545725
30-Jun-21,27.45,27.51,26.67,27.06,206131137
29-Jun-21,27.21,28.26,26.37,27.65,254297986
28-Jun-21,26.44,27.62,26.36,27.08,214333453
25-Jun-21,27.15,27.46,25.86,26.31,170392068
24-Jun-21,27.85,28.35,26.83,27.08,200128709
23-Jun-21,27.78,28.12,27.14,27.76,125995519
22-Jun-21,27.94,28.17,27.11,27.80,149698142
21-Jun-21,27.57,28.27,27.35,27.92,236830007
18-Jun-21,27.34,27.84,26.77,27.09,280716260
17-Jun-21,25.97,27.50,25.41,27.35,240907609
16-Jun-21,26.26,27.03,25.80,26.10,251979088
15-Jun-21,26.92,27.61,25.74,26.06,204138500
14-Jun-21,25.26,27.06,25.26,26.73,249665402
11-Jun-21,26.08,26.33,25.06,25.16,110458814
10-Jun-21,24.84,26.33,24.35,26.03,293731518
09-Jun-21,24.11,24.84,23.90,24.65,143363725
08-Jun-21,23.93,24.36,23.75,23.95,133194970
07-Jun-21,24.29,24.39,23.84,23.92,94858395
04-Jun-21,23.96,24.55,23.51,24.29,206931431
02-Jun-21,24.90,25.14,23.90,23.93,230000630
01-Jun-21,26.35,26.41,24.48,24.71,327860288
31-May-21,26.16,26.45,25.25,26.16,130277194
28-May-21,25.90,26.45,25.64,26.18,120842498
27-May-21,25.94,26.75,25.50,26.24,221923624
26-May-21,24.33,25.81,24.33,25.80,278920338
25-May-21,24.97,25.40,24.17,24.17,176096549
24-May-21,23.10,24.85,22.84,24.68,198806662
21-May-21,23.48,24.11,22.91,22.95,117051105
20-May-21,23.03,23.83,22.85,23.43,125009904
19-May-21,22.84,23.35,22.52,23.09,145451088
18-May-21,22.87,23.49,22.58,23.23,126293099
17-May-21,23.40,23.44,22.60,22.77,106675507
14-May-21,22.51,23.00,22.13,22.82,168641191
13-May-21,23.26,23.85,21.90,22.17,300181392
12-May-21,22.87,23.34,22.41,22.98,207322066
11-May-21,22.76,23.73,21.92,23.53,342933368
10-May-21,24.94,24.96,22.95,23.50,377576717
07-May-21,25.96,26.24,24.22,24.81,222118747
06-May-21,26.95,26.98,25.10,25.48,177812657
05-May-21,26.63,27.59,25.98,26.98,166335057
04-May-21,27.73,27.73,26.36,26.61,199837081
03-May-21,28.70,29.39,26.90,28.05,348383366
30-Apr-21,28.90,29.77,28.65,28.77,626770147
29-Apr-21,28.82,29.08,28.10,28.90,120401405
28-Apr-21,28.38,29.48,28.32,28.55,145165785
27-Apr-21,28.85,29.04,27.53,28.11,101944084
26-Apr-21,28.90,29.19,28.22,28.80,149395051
23-Apr-21,28.12,29.41,28.12,28.77,283058537
22-Apr-21,29.00,29.80,27.71,27.84,475212074
20-Apr-21,27.28,27.96,27.16,27.44,154366484
19-Apr-21,27.16,27.60,26.70,27.14,147861977
16-Apr-21,26.87,27.41,26.63,26.94,107458619
15-Apr-21,27.00,27.79,26.50,26.75,187418512
14-Apr-21,27.60,28.10,26.41,26.91,201766981
13-Apr-21,26.62,27.67,26.20,27.20,323543634
12-Apr-21,26.19,26.48,25.20,26.17,216610817
09-Apr-21,27.18,27.35,25.85,26.06,272620680
08-Apr-21,26.30,27.89,25.94,27.49,304004498
07-Apr-21,25.67,26.23,24.85,25.76,171393801
06-Apr-21,24.20,25.94,24.05,25.46,250301491
05-Apr-21,24.64,24.94,23.75,24.00,152665686
01-Apr-21,23.50,25.49,23.20,24.01,377943201
31-Mar-21,22.91,23.77,22.20,22.85,174352336
30-Mar-21,21.28,23.35,20.90,22.71,216999748
29-Mar-21,22.76,23.22,21.33,21.49,206819436
26-Mar-21,23.64,24.02,22.62,23.00,200585335
25-Mar-21,23.46,24.30,22.86,23.50,192797672
24-Mar-21,24.95,25.02,23.17,24.10,145882195
23-Mar-21,24.80,25.45,23.91,24.74,209759379
22-Mar-21,24.22,25.30,23.85,24.81,139177206
19-Mar-21,24.11,24.93,23.76,24.17,275898742
18-Mar-21,25.44,25.44,23.53,23.86,234768007
17-Mar-21,25.00,25.68,24.30,25.43,266971544
16-Mar-21,23.75,26.12,23.75,25.20,348371080

*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...