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 > >>
08/10/2025	272.511	0,46%	89,00	89,00	91,00	90,31
07/10/2025	514.940	0,80%	91,00	89,03	92,54	89,90
06/10/2025	264.023	-1,35%	90,76	87,945	90,7799	89,19
03/10/2025	452.517	0,48%	90,60	89,345	90,90	90,41
02/10/2025	304.278	-0,22%	90,81	89,44	90,84	89,98
01/10/2025	493.589	1,51%	89,05	88,2812	90,30	90,18
30/09/2025	569.583	4,35%	85,26	84,675	89,02	88,84
29/09/2025	532.951	0,58%	84,79	83,38	86,21	85,20
26/09/2025	427.544	1,72%	83,39	83,15	85,01	84,72
25/09/2025	357.458	0,05%	84,60	82,30	84,60	83,39
24/09/2025	571.628	-3,20%	86,03	83,00	86,1988	83,39
23/09/2025	276.044	-0,92%	86,89	85,81	87,998	86,09
22/09/2025	323.511	-1,49%	88,30	86,48	88,612	86,89
19/09/2025	392.674	-2,99%	90,94	87,74	91,00	88,30
18/09/2025	641.868	0,63%	92,70	89,21	92,70	90,94
17/09/2025	517.835	-4,13%	94,01	90,05	96,3521	90,34
16/09/2025	237.757	-0,92%	94,69	93,22	95,95	93,93
15/09/2025	297.801	-0,89%	95,91	94,30	96,52	94,97
12/09/2025	107.443	-1,83%	97,74	95,88	97,74	95,91
11/09/2025	265.216	2,45%	95,35	95,205	97,875	97,74
10/09/2025	248.885	-0,42%	96,35	94,79	96,415	95,41
09/09/2025	225.483	-3,55%	99,38	94,995	99,38	95,72
08/09/2025	298.613	0,28%	97,04	97,04	99,37	99,28
05/09/2025	490.685	2,34%	96,76	96,76	101,2799	99,02
04/09/2025	543.677	4,01%	93,2062	92,96	96,78	96,76
03/09/2025	250.665	-0,19%	92,84	91,63	93,50	93,03
02/09/2025	276.373	-2,00%	91,36	91,36	94,20	93,21
29/08/2025	257.690	-0,62%	95,70	94,595	96,17	95,11
28/08/2025	284.642	-0,49%	96,17	94,59	96,92	95,70
27/08/2025	403.231	-1,20%	97,34	96,06	97,84	96,17
26/08/2025	662.554	-1,77%	99,07	97,32	99,39	97,34
25/08/2025	332.538	-0,40%	99,48	97,735	99,48	99,07
22/08/2025	710.346	7,67%	93,15	92,27	99,76	99,48
21/08/2025	723.379	-0,42%	92,62	90,64	93,563	92,43
20/08/2025	560.613	-5,70%	96,70	92,61	98,4862	92,82
19/08/2025	169.909	1,41%	97,49	97,26	99,15	98,50
18/08/2025	274.097	-2,39%	99,51	96,81	99,97	97,13
15/08/2025	395.951	-0,58%	100,09	98,04	100,7841	99,51
14/08/2025	407.173	-2,32%	100,39	99,4716	101,26	100,09
13/08/2025	620.952	7,48%	96,20	96,20	102,79	102,75
12/08/2025	791.607	6,18%	91,50	90,14	95,86	95,60
11/08/2025	321.718	-0,85%	90,87	89,65	90,97	90,04
08/08/2025	308.861	-1,87%	92,88	90,33	93,13	90,81
07/08/2025	562.598	-0,75%	93,64	91,93	94,29	92,54
06/08/2025	1.251.243	-1,81%	89,50	87,6856	93,40	93,24
05/08/2025	576.187	3,41%	91,84	91,79	95,615	94,96
04/08/2025	383.470	1,56%	92,28	90,23	92,28	91,83
01/08/2025	391.260	0,08%	90,41	87,94	90,54	90,48
31/07/2025	377.879	-0,47%	90,37	89,70	91,16	90,41
30/07/2025	444.122	0,80%	89,73	89,73	91,79	90,82
29/07/2025	274.170	0,62%	89,50	88,925	91,24	90,01
28/07/2025	211.894	-0,42%	90,00	88,925	90,36	89,46
25/07/2025	234.772	1,54%	88,71	87,50	90,01	89,84
24/07/2025	282.592	-0,76%	89,90	87,50	90,20	88,48
23/07/2025	173.136	0,30%	86,53	86,27	90,14	89,16
22/07/2025	255.036	3,28%	88,31	85,93	89,24	88,89
21/07/2025	180.732	-1,53%	87,70	85,93	88,85	86,07
18/07/2025	168.380	-1,30%	87,525	86,48	89,29	87,41
17/07/2025	253.019	1,40%	87,12	86,52	89,025	88,56
16/07/2025	235.696	0,25%	91,09	86,52	91,43	87,34
15/07/2025	218.622	-4,23%	91,00	87,06	92,74	87,12
14/07/2025	228.511	-2,09%	92,63	90,805	92,74	90,97
11/07/2025	250.344	-3,70%	90,355	90,355	97,62	92,91
10/07/2025	679.000	6,61%	90,425	89,32	97,62	96,48
09/07/2025	271.538	0,66%	89,735	89,10	90,7508	90,50
08/07/2025	223.442	0,48%	88,52	88,52	91,3133	89,91
07/07/2025	221.391	-2,50%	91,14	88,71	91,3133	89,48
04/07/2025	302.207	-0,88%	91,77	91,265	92,53	91,77
03/07/2025	302.109	-1,66%	92,58	90,88	92,59	91,69
02/07/2025	215.149	1,41%	85,57	85,21	92,59	92,58
01/07/2025	759.172	6,15%	87,42	85,21	92,01	91,28
30/06/2025	424.324	-1,96%	87,88	85,85	87,88	85,99
27/06/2025	374.081	-0,22%	87,56	86,425	88,88	87,71
26/06/2025	313.565	0,35%	87,595	86,0313	88,88	87,82
25/06/2025	748.230	-0,77%	88,06	86,00	88,865	87,51
24/06/2025	329.748	0,43%	86,13	85,025	88,89	88,19
23/06/2025	360.281	1,40%	86,59	85,025	88,04	87,81
20/06/2025	369.301	0,08%	86,705	86,0901	87,69	86,60
19/06/2025	500.401	0,62%	86,18	85,6401	87,1625	86,53
18/06/2025	483.379	0,64%	87,935	85,34	88,645	86,54
17/06/2025	537.764	-2,88%	88,99	85,43	90,01	85,98
16/06/2025	372.489	0,26%	87,00	87,00	90,01	88,53
13/06/2025	399.585	-2,39%	88,54	87,50	91,02	88,30
12/06/2025	327.659	1,64%	91,285	88,1401	91,64	90,46
11/06/2025	819.050	-1,95%	92,25	88,765	92,785	89,00
10/06/2025	893.794	-1,84%	92,11	90,16	93,00	90,77
09/06/2025	166.119	0,83%	91,9335	91,55	92,61	92,47
06/06/2025	325.331	-0,82%	92,49	90,89	93,64	91,71
05/06/2025	321.145	0,25%	91,55	90,83	93,44	92,47
04/06/2025	498.388	1,19%	89,26	88,52	93,13	92,24
03/06/2025	473.832	2,19%	89,855	86,53	91,825	91,16
02/06/2025	466.524	-0,96%	90,07	87,51	90,67	89,21
30/05/2025	233.598	-0,56%	90,32	89,515	90,77	90,07
29/05/2025	258.112	0,87%	94,16	89,635	94,075	90,49
28/05/2025	466.945	-4,90%	93,53	86,52	94,87	89,71
27/05/2025	335.126	1,82%	93,85	92,995	94,87	94,33
23/05/2025	397.207	1,27%	91,63	89,8901	93,48	92,64
22/05/2025	433.343	0,23%	91,85	89,955	93,075	91,48
21/05/2025	767.366	-0,89%	94,20	90,3101	94,40	91,27
20/05/2025	394.230	-2,63%	94,32	91,71	95,54	92,09