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 |
| 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 | -0,66% | -0,10 | 15,00 | 15,94 | 14,61 | 15,94 | 7M | 1.753 |
| 16/03/2020 | -13,91% | -2,44 | 15,10 | 15,16 | 13,75 | 15,35 | 83M | 2.293 |
| 13/03/2020 | 9,01% | 1,45 | 17,54 | 19,65 | 15,65 | 19,65 | 27M | 2.958 |
| 12/03/2020 | -16,42% | -3,16 | 16,09 | 16,59 | 14,70 | 18,50 | 5M | 677 |
| 11/03/2020 | 1,32% | 0,25 | 19,25 | 18,90 | 17,52 | 19,25 | 9M | 2.174 |
| 10/03/2020 | 8,57% | 1,50 | 19,00 | 19,00 | 18,12 | 19,80 | 11M | 2.829 |
| 09/03/2020 | -12,06% | -2,40 | 17,50 | 16,60 | 16,60 | 18,88 | 19M | 4.923 |
| 06/03/2020 | -9,55% | -2,10 | 19,90 | 20,85 | 19,64 | 20,85 | 43M | 8.248 |
| 05/03/2020 | -9,05% | -2,19 | 22,00 | 23,80 | 21,87 | 23,80 | 20M | 2.764 |
| 04/03/2020 | -1,22% | -0,30 | 24,19 | 25,13 | 22,65 | 25,45 | 44M | 5.216 |
| 03/03/2020 | 2,04% | 0,49 | 24,49 | 24,07 | 22,66 | 25,00 | 20M | 3.325 |
| 02/03/2020 | 12,68% | 2,70 | 24,00 | 20,99 | 20,85 | 24,00 | 16M | 3.041 |
| 28/02/2020 | 2,31% | 0,48 | 21,30 | 20,59 | 19,80 | 21,47 | 26M | 5.726 |
| 27/02/2020 | -4,93% | -1,08 | 20,82 | 21,53 | 20,06 | 21,53 | 33M | 5.795 |
| 26/02/2020 | -10,98% | -2,70 | 21,90 | 23,00 | 21,05 | 23,69 | 44M | 6.420 |
| 21/02/2020 | -3,53% | -0,90 | 24,60 | 24,90 | 24,18 | 25,33 | 41M | 3.196 |
| 20/02/2020 | 6,25% | 1,50 | 25,50 | 24,35 | 23,39 | 25,65 | 11M | 1.669 |
| 19/02/2020 | 1,69% | 0,40 | 24,00 | 23,76 | 22,70 | 24,04 | 37M | 2.209 |
| 18/02/2020 | 1,29% | 0,30 | 23,60 | 23,30 | 23,10 | 24,20 | 19M | 1.983 |
| 17/02/2020 | 4,02% | 0,90 | 23,30 | 22,61 | 22,61 | 23,62 | 17M | 1.821 |
| 14/02/2020 | 1,82% | 0,40 | 22,40 | 22,01 | 22,00 | 23,07 | 27M | 2.389 |
| 13/02/2020 | 0,36% | 0,08 | 22,00 | 21,32 | 20,94 | 22,65 | 24M | 3.122 |
| 12/02/2020 | 8,51% | 1,72 | 21,92 | 20,37 | 20,30 | 21,92 | 50M | 3.195 |
| 11/02/2020 | 0,00% | 0,00 | 20,20 | 20,35 | 19,50 | 20,49 | 66M | 6.187 |
| 10/02/2020 | -0,49% | -0,10 | 20,20 | 20,60 | 19,40 | 20,60 | 60M | 6.239 |
| 07/02/2020 | -1,46% | -0,30 | 20,30 | 20,50 | 20,23 | 22,00 | 64M | 7.748 |
| 06/02/2020 | - | - | 20,60 | 19,80 | 19,68 | 21,77 | 444M | 42.038 |
Date,Open,High,Low,Close,Volume
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
16-Mar-20,15.16,15.35,13.75,15.10,82932697
13-Mar-20,19.65,19.65,15.65,17.54,27201724
12-Mar-20,16.59,18.50,14.70,16.09,4872689
11-Mar-20,18.90,19.25,17.52,19.25,9350606
10-Mar-20,19.00,19.80,18.12,19.00,11026255
09-Mar-20,16.60,18.88,16.60,17.50,18619190
06-Mar-20,20.85,20.85,19.64,19.90,43081432
05-Mar-20,23.80,23.80,21.87,22.00,20418261
04-Mar-20,25.13,25.45,22.65,24.19,43971612
03-Mar-20,24.07,25.00,22.66,24.49,19607287
02-Mar-20,20.99,24.00,20.85,24.00,16244688
28-Feb-20,20.59,21.47,19.80,21.30,25777898
27-Feb-20,21.53,21.53,20.06,20.82,32986973
26-Feb-20,23.00,23.69,21.05,21.90,43764064
21-Feb-20,24.90,25.33,24.18,24.60,41366101
20-Feb-20,24.35,25.65,23.39,25.50,11207322
19-Feb-20,23.76,24.04,22.70,24.00,36507628
18-Feb-20,23.30,24.20,23.10,23.60,19359893
17-Feb-20,22.61,23.62,22.61,23.30,16902516
14-Feb-20,22.01,23.07,22.00,22.40,27427702
13-Feb-20,21.32,22.65,20.94,22.00,24225485
12-Feb-20,20.37,21.92,20.30,21.92,49696607
11-Feb-20,20.35,20.49,19.50,20.20,65947788
10-Feb-20,20.60,20.60,19.40,20.20,59974941
07-Feb-20,20.50,22.00,20.23,20.30,64421268
06-Feb-20,19.80,21.77,19.68,20.60,444477112
*exoneração de responsabilidade