Saltar para o conteúdo principal Login

Lowe s Companies Inc (LOW)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025 1.195.445 -0,74% 241,62 237,95 242,00 239,89
06/10/2025 1.798.151 -1,90% 246,74 240,5275 246,74 241,67
03/10/2025 941.132 -0,40% 248,0126 245,53 248,0126 246,35
02/10/2025 942.487 -0,27% 250,757 246,35 258,67 247,33
01/10/2025 1.717.663 -1,32% 251,40 246,455 253,68 247,99
30/09/2025 1.163.989 -0,84% 252,67 249,63 253,60 251,31
29/09/2025 1.589.802 -1,51% 258,20 250,73 258,20 253,32
26/09/2025 880.717 0,62% 257,75 254,20 257,75 257,12
25/09/2025 1.466.813 -0,64% 255,25 254,25 257,43 255,53
24/09/2025 1.265.190 -0,96% 259,02 256,34 259,90 257,33
23/09/2025 1.405.516 -0,22% 260,02 257,25 261,99 259,81
22/09/2025 1.251.613 -1,71% 263,3999 260,39 265,41 260,39
19/09/2025 1.029.659 -0,67% 268,54 265,20 268,54 265,20
18/09/2025 965.757 0,00% 268,98 267,53 270,6847 267,57
17/09/2025 1.366.139 -0,85% 270,91 266,94 274,98 267,95
16/09/2025 761.047 -0,40% 272,99 269,41 273,275 270,52
15/09/2025 1.165.338 0,14% 271,41 269,10 272,65 272,09
12/09/2025 1.354.146 -0,16% 271,00 267,01 272,59 271,83
11/09/2025 1.081.651 2,23% 266,05 266,05 273,32 272,40
10/09/2025 936.022 -0,95% 269,12 265,08 269,12 266,55
09/09/2025 1.554.761 -1,40% 273,79 267,6025 273,79 269,03
08/09/2025 2.216.313 1,12% 270,50 268,68 273,21 273,02
05/09/2025 2.403.517 2,04% 267,13 265,23 270,68 269,97
04/09/2025 1.235.766 1,49% 261,41 261,41 264,69 264,57
03/09/2025 988.684 0,75% 257,00 256,84 261,39 260,68
02/09/2025 874.998 0,26% 254,56 254,56 259,01 258,74
29/08/2025 986.693 0,20% 257,00 255,96 258,8099 258,06
28/08/2025 850.909 -0,44% 258,00 255,73 259,435 257,54
27/08/2025 877.936 0,13% 259,2496 257,50 260,635 258,67
26/08/2025 1.154.232 -0,20% 258,87 256,1401 259,0688 258,33
25/08/2025 1.174.619 -1,82% 264,99 258,75 264,99 258,87
22/08/2025 2.009.603 3,16% 254,68 254,64 265,4999 263,73
21/08/2025 1.426.733 -0,58% 256,45 254,3201 258,6686 255,65
20/08/2025 2.513.351 0,28% 263,10 256,4525 266,88 257,14
19/08/2025 2.368.919 2,23% 256,41 254,76 258,38 256,36
18/08/2025 1.588.411 -0,46% 250,23 250,23 253,00 250,89
15/08/2025 1.613.967 -0,39% 253,49 238,14 254,17 252,06
14/08/2025 1.852.361 -1,28% 252,75 250,075 253,7799 253,05
13/08/2025 3.338.165 4,68% 247,9313 246,49 258,50 256,33
12/08/2025 1.637.890 2,09% 241,00 240,86 245,36 244,87
11/08/2025 1.247.213 -0,54% 241,98 237,81 243,17 239,85
08/08/2025 1.504.192 1,09% 238,76 238,3025 242,1328 241,15
07/08/2025 1.065.743 0,11% 239,50 236,61 241,26 238,56
06/08/2025 1.283.120 0,35% 238,06 236,57 239,71 238,29
05/08/2025 1.512.443 1,56% 233,36 233,36 238,28 237,46
04/08/2025 2.033.783 3,28% 226,70 226,70 234,53 233,81
01/08/2025 1.722.994 1,27% 222,21 221,755 228,04 226,40
31/07/2025 1.050.314 -1,72% 226,00 222,98 228,32 223,57
30/07/2025 1.090.391 -1,15% 230,13 225,5117 231,06 227,43
29/07/2025 940.704 0,02% 226,375 225,50 231,85 230,04
28/07/2025 1.733.092 1,41% 226,80 225,50 231,85 229,99
25/07/2025 1.150.533 0,55% 228,255 225,09 229,48 226,80
24/07/2025 1.051.553 -1,33% 226,71 225,51 229,48 225,56
23/07/2025 1.220.863 1,32% 221,82 221,825 228,985 228,61
22/07/2025 1.560.601 2,64% 221,01 219,62 227,24 225,63
21/07/2025 1.554.325 0,80% 219,85 219,62 222,74 220,91
18/07/2025 852.423 0,27% 216,00 215,85 219,85 219,16
17/07/2025 1.375.884 0,91% 216,86 212,559 219,03 218,58
16/07/2025 1.568.635 0,74% 216,00 212,559 223,06 216,60
15/07/2025 1.448.243 -2,60% 223,71 214,98 224,1832 215,01
14/07/2025 1.477.662 -0,77% 224,25 219,85 224,40 222,40
11/07/2025 973.739 -1,66% 224,55 223,44 230,36 224,13
10/07/2025 1.092.896 1,05% 224,10 222,1125 230,36 227,91
09/07/2025 959.158 0,85% 224,635 222,1125 226,8285 225,57
08/07/2025 1.530.465 -0,59% 225,20 222,65 228,27 223,67
07/07/2025 1.408.925 -1,45% 228,20 222,65 228,27 224,99
04/07/2025 981.602 0,69% 228,50 224,13 228,53 228,31
03/07/2025 981.441 0,70% 229,20 224,13 229,3861 227,84
02/07/2025 936.461 -0,74% 219,65 219,14 232,1666 226,94
01/07/2025 2.013.707 3,05% 224,45 219,14 232,1666 228,64
30/06/2025 1.355.959 -0,79% 224,51 219,65 224,51 221,87
27/06/2025 1.029.697 1,06% 222,19 220,05 225,22 223,63
26/06/2025 1.042.827 0,24% 219,47 218,22 222,8059 221,23
25/06/2025 1.009.214 0,33% 218,84 217,73 221,59 220,70
24/06/2025 1.165.585 0,65% 212,39 211,79 220,40 219,98
23/06/2025 1.402.319 2,74% 212,60 211,79 218,76 218,57
20/06/2025 1.340.051 0,89% 212,70 210,36 213,6899 212,75
18/06/2025 1.429.802 -0,51% 214,505 210,41 215,78 210,83
17/06/2025 1.320.337 -1,93% 218,12 211,1221 218,605 211,92
16/06/2025 1.187.906 -0,55% 219,00 215,10 219,2099 216,08
13/06/2025 1.260.175 -2,79% 221,21 216,33 224,33 217,27
12/06/2025 1.305.329 0,86% 226,01 219,75 226,64 223,50
11/06/2025 1.187.596 -1,46% 224,00 220,675 226,64 221,60
10/06/2025 1.166.475 0,57% 225,37 222,14 225,95 224,89
09/06/2025 1.198.462 -0,74% 226,99 223,125 226,99 223,61
06/06/2025 1.131.650 -1,02% 228,98 224,77 231,19 225,27
05/06/2025 1.018.124 -0,35% 228,20 227,06 231,9988 227,59
04/06/2025 1.287.099 -0,18% 225,85 225,535 230,10 228,39
03/06/2025 1.318.312 1,45% 224,18 221,33 229,3178 228,80
02/06/2025 2.482.521 -0,09% 225,73 221,33 225,89 225,52
30/05/2025 1.630.730 0,30% 226,00 212,77 226,27 225,73
29/05/2025 1.464.163 0,18% 225,27 221,66 226,76 224,93
28/05/2025 1.120.449 -0,57% 222,775 222,00 227,90 224,52
27/05/2025 1.793.580 2,14% 223,9291 222,00 225,81 225,81
23/05/2025 1.551.317 -1,20% 226,325 220,26 227,45 221,07
22/05/2025 1.475.919 -1,59% 231,51 222,97 233,14 223,75
21/05/2025 2.322.094 -1,68% 237,16 225,22 237,54 227,37
20/05/2025 1.818.438 -1,36% 230,36 229,96 239,3038 231,25
19/05/2025 1.505.620 0,09% 231,47 228,85 236,00 234,43
16/05/2025 727.140 0,77% 227,28 226,98 234,28 234,23

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco