BiG | O banco que entende os seus valores.

Louisiana Pacific Corporation (LPX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/03/2026	488.700	-2,50%	82,91	80,00	83,53	80,59
03/03/2026	841.478	-1,09%	80,97	78,84	82,94	82,66
02/03/2026	612.355	-1,38%	84,74	81,15	84,74	83,57
27/02/2026	500.613	1,83%	83,18	80,79	84,815	84,74
26/02/2026	330.712	1,45%	82,33	81,08	83,645	83,22
25/02/2026	813.014	-3,46%	85,00	81,46	85,65	82,33
24/02/2026	925.298	4,77%	82,28	82,28	85,74	85,28
23/02/2026	659.827	0,15%	81,28	78,53	81,46	81,40
20/02/2026	621.741	-4,61%	84,65	81,24	85,33	81,28
19/02/2026	505.671	-1,23%	86,10	84,725	87,355	85,21
18/02/2026	771.692	-2,92%	90,56	86,25	90,56	86,27
17/02/2026	1.781.053	-5,08%	90,00	86,5625	91,38	88,86
13/02/2026	935.184	-0,29%	93,89	92,82	95,41	93,62
12/02/2026	530.726	-3,22%	97,60	93,675	99,31	93,89
11/02/2026	792.513	0,46%	96,50	94,80	97,904	97,01
10/02/2026	1.444.625	-2,01%	98,84	96,08	100,4287	96,59
09/02/2026	407.228	1,65%	97,12	96,06	98,72	98,57
06/02/2026	461.631	3,35%	93,83	93,81	97,43	96,97
05/02/2026	1.125.930	-0,38%	95,60	92,96	95,63	93,83
04/02/2026	1.263.928	5,63%	89,17	89,17	95,70	94,19
03/02/2026	1.012.612	5,20%	84,49	84,275	91,42	89,17
02/02/2026	447.559	1,22%	83,00	83,00	85,61	84,76
30/01/2026	444.336	-3,12%	85,85	83,32	85,935	83,74
29/01/2026	420.848	-2,25%	87,95	84,15	88,15	86,44
28/01/2026	442.443	0,48%	88,00	87,17	89,4125	88,43
27/01/2026	421.144	-2,87%	90,61	87,66	90,61	88,01
26/01/2026	247.488	-0,76%	90,33	89,33	91,80	90,61
23/01/2026	337.177	-1,47%	91,68	91,0095	93,02	91,25
22/01/2026	562.499	0,48%	92,18	91,60	93,905	92,61
21/01/2026	384.287	0,27%	92,53	91,8975	93,945	92,17
20/01/2026	258.258	-1,31%	90,98	90,98	92,48	91,92
16/01/2026	452.846	-0,61%	93,69	92,465	94,11	93,14
15/01/2026	431.440	1,87%	93,627	91,43	94,07	93,71
14/01/2026	1.483.053	0,71%	91,55	90,13	93,58	91,99
13/01/2026	755.489	-0,04%	91,66	90,91	92,31	91,34
12/01/2026	464.809	-0,73%	90,64	89,80	91,47	91,38
09/01/2026	1.007.256	8,96%	85,34	85,34	92,365	92,05
08/01/2026	848.420	6,73%	78,23	77,865	85,69	84,48
07/01/2026	702.599	-7,00%	85,9996	78,86	85,9996	79,15
06/01/2026	365.029	1,45%	87,00	83,50	87,00	85,11
05/01/2026	272.678	2,64%	81,73	81,375	84,555	83,89
02/01/2026	376.014	1,20%	80,76	79,56	82,0925	81,73
31/12/2025	133.006	-1,90%	82,20	80,67	83,0799	80,76
30/12/2025	543.295	0,49%	82,22	80,76	82,66	80,76
29/12/2025	625.489	-1,27%	82,97	81,75	83,16	81,92
26/12/2025	115.325	0,51%	83,22	82,02	83,22	82,97
24/12/2025	105.668	0,68%	82,80	82,075	83,08	82,55
23/12/2025	226.790	-0,55%	83,00	81,31	83,00	81,99
22/12/2025	299.479	2,02%	80,85	80,80	82,78	82,44
19/12/2025	1.473.142	-5,16%	84,42	79,01	84,42	80,81
18/12/2025	311.084	0,91%	84,87	84,87	86,48	85,21
17/12/2025	191.279	0,00%	85,00	83,455	85,12	84,44
16/12/2025	366.742	-1,71%	86,25	84,15	86,43	84,44
15/12/2025	492.184	-0,88%	87,33	85,775	88,10	85,91
12/12/2025	414.924	-1,14%	88,13	86,61	88,69	86,67
11/12/2025	286.201	0,62%	87,37	87,31	88,55	87,67
10/12/2025	267.331	3,89%	83,905	83,90	87,79	87,12
09/12/2025	314.458	-0,88%	84,60	83,28	84,85	83,86
08/12/2025	393.204	0,46%	84,21	83,3545	85,05	84,60
05/12/2025	523.262	2,46%	82,04	82,04	85,33	84,21
04/12/2025	336.309	-0,68%	82,80	81,87	83,50	82,19
03/12/2025	277.448	1,11%	81,63	81,63	83,23	82,75
02/12/2025	362.338	-0,27%	82,08	81,15	82,1825	81,84
01/12/2025	421.129	-0,05%	82,01	80,9324	83,68	82,06
28/11/2025	807.338	0,63%	81,73	81,52	82,635	82,01
26/11/2025	380.752	0,15%	81,38	80,50	82,07	81,50
25/11/2025	615.009	4,95%	77,54	77,54	81,95	81,38
24/11/2025	374.772	-0,27%	76,97	76,60	77,64	77,54
21/11/2025	427.050	4,19%	75,32	74,851	79,10	77,75
20/11/2025	312.887	-0,45%	75,45	74,17	76,04	74,65
19/11/2025	352.656	0,46%	74,66	74,015	75,37	74,99
18/11/2025	321.946	0,19%	73,49	73,49	75,63	74,66
17/11/2025	816.574	-1,30%	75,51	73,42	75,51	74,60
14/11/2025	407.841	-0,24%	75,87	74,01	75,87	75,41
13/11/2025	477.307	-2,56%	77,10	75,22	78,14	75,59
12/11/2025	340.038	0,19%	77,74	76,33	78,56	77,87
11/11/2025	415.442	1,16%	76,90	76,90	78,30	77,72
10/11/2025	550.743	-2,13%	78,70	76,56	79,35	76,83
07/11/2025	620.780	1,66%	77,00	76,25	78,66	78,50
06/11/2025	595.571	-1,20%	78,31	76,37	79,26	77,22
05/11/2025	1.910.495	-8,26%	83,00	78,18	83,20	78,18
04/11/2025	441.307	-0,60%	86,50	83,59	86,50	85,33
03/11/2025	258.677	-1,19%	87,11	85,23	87,53	86,07
31/10/2025	282.539	-1,38%	87,61	86,21	88,83	87,11
30/10/2025	243.345	-0,98%	89,09	88,05	90,175	88,22
29/10/2025	373.110	-2,53%	91,83	87,62	91,83	89,09
28/10/2025	286.558	-1,52%	92,26	91,00	92,26	91,40
27/10/2025	257.451	0,03%	93,46	91,575	93,90	92,81
24/10/2025	342.644	2,23%	91,50	91,50	94,26	92,78
23/10/2025	297.867	0,42%	90,38	88,42	91,02	90,76
22/10/2025	240.218	-2,45%	92,02	90,15	92,98	90,38
21/10/2025	198.322	2,09%	90,09	89,85	93,08	92,65
20/10/2025	172.780	0,68%	90,14	90,0012	91,27	90,75
17/10/2025	127.449	-0,13%	89,955	88,87	90,63	90,14
16/10/2025	367.330	-2,97%	93,02	89,42	93,51	90,26
15/10/2025	339.496	0,29%	93,17	91,92	93,60	93,02
14/10/2025	390.476	3,42%	89,73	89,08	93,85	92,79
13/10/2025	385.123	1,01%	89,21	88,575	90,34	89,73
10/10/2025	571.065	-1,35%	91,00	88,71	91,405	88,83
09/10/2025	455.566	-0,23%	90,31	89,04	94,00	90,10