Lowe s Companies Inc (LOW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
1.311.916 |
3,16%
|
214,70
|
214,02
|
220,15
|
218,24
|
| 27/07/2026 |
1.141.465 |
1,88%
|
210,50
|
209,31
|
213,14
|
211,55
|
| 24/07/2026 |
1.307.018 |
2,74%
|
203,00
|
201,955
|
207,83
|
207,64
|
| 23/07/2026 |
1.412.898 |
-1,15%
|
201,1454
|
199,40
|
203,00
|
201,92
|
| 22/07/2026 |
1.210.489 |
1,04%
|
202,9736
|
202,2109
|
205,07
|
204,35
|
| 21/07/2026 |
1.708.038 |
-0,58%
|
204,99
|
201,88
|
204,99
|
202,26
|
| 20/07/2026 |
1.534.567 |
-1,91%
|
209,60
|
203,62
|
210,00
|
204,71
|
| 17/07/2026 |
1.352.719 |
-3,42%
|
217,93
|
208,43
|
220,49
|
208,73
|
| 16/07/2026 |
1.191.493 |
3,09%
|
211,00
|
209,60
|
216,21
|
216,16
|
| 15/07/2026 |
965.868 |
0,97%
|
210,00
|
207,52
|
212,16
|
209,66
|
| 14/07/2026 |
963.138 |
-0,01%
|
208,7385
|
207,55
|
210,80
|
207,68
|
| 13/07/2026 |
1.402.928 |
-1,85%
|
212,00
|
206,76
|
213,655
|
207,70
|
| 10/07/2026 |
1.043.736 |
-1,17%
|
213,00
|
210,51
|
214,7721
|
211,63
|
| 09/07/2026 |
796.914 |
0,07%
|
212,99
|
212,0753
|
215,12
|
213,00
|
| 08/07/2026 |
1.369.568 |
-3,75%
|
219,99
|
212,335
|
219,99
|
212,85
|
| 07/07/2026 |
940.615 |
-1,36%
|
225,85
|
219,35
|
226,59
|
220,90
|
| 06/07/2026 |
1.128.103 |
-1,63%
|
227,48
|
218,57
|
228,585
|
223,78
|
| 02/07/2026 |
998.074 |
2,45%
|
222,76
|
221,18
|
227,50
|
227,50
|
| 01/07/2026 |
1.500.664 |
0,58%
|
222,40
|
220,5841
|
226,49
|
221,92
|
| 30/06/2026 |
1.102.046 |
0,34%
|
219,65
|
216,84
|
220,88
|
220,49
|
| 29/06/2026 |
1.025.250 |
-1,27%
|
223,10
|
219,05
|
223,10
|
219,65
|
| 26/06/2026 |
1.038.721 |
0,56%
|
223,03
|
220,98
|
224,2599
|
222,48
|
| 25/06/2026 |
1.084.940 |
0,19%
|
220,03
|
220,00
|
226,33
|
221,93
|
| 24/06/2026 |
1.715.336 |
3,72%
|
214,80
|
214,56
|
222,8999
|
221,45
|
| 23/06/2026 |
1.281.722 |
-0,37%
|
214,21
|
212,14
|
247,08
|
213,54
|
| 18/06/2026 |
1.334.943 |
2,27%
|
219,05
|
214,40
|
224,815
|
214,40
|
| 17/06/2026 |
2.017.420 |
-3,10%
|
223,90
|
216,455
|
227,3199
|
217,27
|
| 16/06/2026 |
1.042.081 |
1,66%
|
220,1402
|
220,1402
|
225,46
|
224,02
|
| 15/06/2026 |
1.357.419 |
-0,27%
|
224,09
|
220,02
|
226,20
|
220,19
|
| 12/06/2026 |
1.153.373 |
-0,12%
|
221,75
|
216,62
|
223,26
|
220,78
|
| 11/06/2026 |
1.230.197 |
2,27%
|
217,20
|
215,70
|
221,65
|
221,05
|
| 10/06/2026 |
1.153.437 |
-0,57%
|
218,50
|
214,78
|
218,50
|
216,19
|
| 09/06/2026 |
1.407.341 |
4,39%
|
208,73
|
208,72
|
217,37
|
217,37
|
| 08/06/2026 |
1.104.000 |
-1,29%
|
210,31
|
207,97
|
212,40
|
207,97
|
| 05/06/2026 |
1.130.081 |
1,55%
|
207,7482
|
207,17
|
211,86
|
210,74
|
| 04/06/2026 |
1.397.866 |
0,01%
|
210,00
|
206,89
|
213,13
|
207,53
|
| 03/06/2026 |
1.268.089 |
0,53%
|
206,64
|
203,40
|
207,85
|
207,65
|
| 02/06/2026 |
1.299.380 |
-0,54%
|
207,75
|
204,52
|
208,50
|
206,64
|
| 01/06/2026 |
1.630.560 |
-2,64%
|
214,00
|
207,59
|
214,00
|
207,70
|
| 29/05/2026 |
1.046.573 |
-1,54%
|
217,92
|
214,165
|
219,07
|
214,36
|
| 28/05/2026 |
978.453 |
0,49%
|
215,3952
|
214,50
|
218,51
|
217,92
|
| 27/05/2026 |
1.435.982 |
2,29%
|
213,3382
|
213,3382
|
220,34
|
216,84
|
| 26/05/2026 |
1.853.931 |
-1,33%
|
216,49
|
211,05
|
217,47
|
212,08
|
| 22/05/2026 |
1.413.499 |
-1,10%
|
220,00
|
213,57
|
220,00
|
215,03
|
| 21/05/2026 |
1.570.309 |
-1,65%
|
218,5795
|
214,57
|
219,44
|
217,41
|
| 20/05/2026 |
2.793.055 |
1,25%
|
215,4873
|
208,00
|
221,53
|
221,05
|
| 19/05/2026 |
1.478.967 |
0,31%
|
217,11
|
213,50
|
220,05
|
218,37
|
| 18/05/2026 |
1.863.503 |
-0,18%
|
219,7732
|
217,34
|
222,65
|
218,02
|
| 15/05/2026 |
804.313 |
-2,32%
|
221,00
|
218,42
|
222,52
|
218,42
|
| 14/05/2026 |
1.168.710 |
1,40%
|
220,45
|
220,45
|
224,22
|
223,61
|
| 13/05/2026 |
1.532.727 |
-1,83%
|
223,50
|
218,085
|
224,51
|
220,45
|
| 12/05/2026 |
1.438.572 |
-0,57%
|
231,50
|
224,1265
|
231,50
|
224,52
|
| 11/05/2026 |
1.068.645 |
-1,37%
|
227,00
|
224,50
|
228,975
|
226,06
|
| 08/05/2026 |
839.323 |
-0,82%
|
233,49
|
228,16
|
233,50
|
229,20
|
| 07/05/2026 |
944.786 |
-1,04%
|
233,00
|
230,51
|
235,595
|
230,88
|
| 06/05/2026 |
1.408.693 |
3,57%
|
230,48
|
228,935
|
234,03
|
233,37
|
| 05/05/2026 |
1.272.127 |
0,68%
|
223,29
|
223,00
|
227,865
|
225,23
|
| 04/05/2026 |
1.762.465 |
-4,12%
|
233,33
|
223,60
|
233,33
|
223,72
|
| 01/05/2026 |
957.276 |
-2,29%
|
239,90
|
233,07
|
240,78
|
233,33
|
| 30/04/2026 |
952.611 |
2,33%
|
233,55
|
233,38
|
239,27
|
238,79
|
| 29/04/2026 |
1.507.912 |
-2,81%
|
240,00
|
231,27
|
240,04
|
233,50
|
| 28/04/2026 |
1.004.025 |
-0,92%
|
244,46
|
238,99
|
245,50
|
240,32
|
| 27/04/2026 |
655.231 |
-0,17%
|
244,45
|
242,55
|
246,84
|
242,55
|
| 24/04/2026 |
1.077.158 |
-0,85%
|
245,12
|
243,13
|
247,2699
|
244,45
|
| 23/04/2026 |
840.696 |
0,55%
|
245,19
|
243,80
|
247,615
|
246,54
|
| 22/04/2026 |
940.628 |
-1,92%
|
251,35
|
243,7628
|
252,02
|
245,19
|
| 21/04/2026 |
1.292.019 |
-0,83%
|
254,00
|
249,99
|
257,10
|
249,99
|
| 20/04/2026 |
1.145.314 |
0,62%
|
251,00
|
248,0101
|
254,64
|
253,29
|
| 17/04/2026 |
1.882.871 |
3,84%
|
247,50
|
246,29
|
255,52
|
251,72
|
| 16/04/2026 |
822.210 |
-0,64%
|
243,99
|
241,76
|
245,80
|
242,42
|
| 15/04/2026 |
838.684 |
-1,80%
|
248,79
|
242,88
|
248,79
|
243,99
|
| 14/04/2026 |
928.008 |
0,55%
|
247,29
|
244,8433
|
249,49
|
248,44
|
| 13/04/2026 |
1.215.853 |
1,17%
|
241,26
|
240,82
|
247,26
|
247,08
|
| 10/04/2026 |
843.021 |
-1,45%
|
247,6739
|
243,64
|
249,25
|
244,22
|
| 09/04/2026 |
1.145.562 |
1,73%
|
241,32
|
238,18
|
248,99
|
247,81
|
| 08/04/2026 |
1.224.015 |
5,20%
|
242,3992
|
241,96
|
247,00
|
243,66
|
| 07/04/2026 |
1.381.825 |
-1,53%
|
233,87
|
229,32
|
235,20
|
231,61
|
| 06/04/2026 |
898.894 |
1,81%
|
230,57
|
228,88
|
235,76
|
235,20
|
| 02/04/2026 |
1.400.923 |
-2,07%
|
231,42
|
228,05
|
235,50
|
231,03
|
| 01/04/2026 |
1.305.118 |
-0,13%
|
237,96
|
235,0969
|
238,47
|
235,98
|
| 31/03/2026 |
1.282.611 |
1,60%
|
234,50
|
232,44
|
238,775
|
236,28
|
| 30/03/2026 |
1.119.841 |
1,01%
|
231,99
|
230,94
|
234,22
|
232,58
|
| 27/03/2026 |
1.269.724 |
-2,42%
|
234,05
|
229,29
|
235,54
|
230,31
|
| 26/03/2026 |
1.134.368 |
-0,05%
|
235,2799
|
233,87
|
238,43
|
236,03
|
| 25/03/2026 |
1.211.607 |
0,75%
|
236,69
|
233,3801
|
237,915
|
236,18
|
| 24/03/2026 |
902.674 |
0,11%
|
233,10
|
228,49
|
235,17
|
234,43
|
| 23/03/2026 |
1.871.747 |
4,34%
|
230,99
|
230,51
|
236,74
|
234,25
|
| 20/03/2026 |
1.096.569 |
-2,03%
|
231,00
|
224,15
|
232,00
|
224,63
|
| 19/03/2026 |
1.350.904 |
-0,61%
|
229,47
|
226,165
|
230,77
|
229,71
|
| 18/03/2026 |
1.143.855 |
-3,62%
|
238,00
|
230,36
|
241,96
|
231,09
|
| 17/03/2026 |
821.698 |
-0,99%
|
242,96
|
239,52
|
244,00
|
239,71
|
| 16/03/2026 |
1.198.935 |
1,90%
|
240,21
|
239,385
|
243,95
|
242,11
|
| 13/03/2026 |
1.116.498 |
-0,78%
|
241,74
|
236,99
|
241,8213
|
237,59
|
| 12/03/2026 |
1.385.170 |
-3,01%
|
246,00
|
238,8201
|
246,00
|
239,45
|
| 11/03/2026 |
873.786 |
-1,69%
|
249,9555
|
246,27
|
254,5496
|
246,88
|
| 10/03/2026 |
995.758 |
0,36%
|
250,18
|
247,32
|
254,61
|
251,11
|
| 09/03/2026 |
1.209.066 |
-0,61%
|
250,45
|
243,59
|
251,45
|
250,22
|
| 06/03/2026 |
1.110.956 |
-1,11%
|
252,16
|
248,17
|
252,98
|
251,89
|
| 05/03/2026 |
972.640 |
-1,54%
|
257,61
|
252,64
|
264,01
|
254,71
|
| 04/03/2026 |
994.985 |
0,36%
|
257,70
|
255,485
|
260,54
|
258,62
|
