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
<< < 2 3 4 5 6 > >>
15/05/2025 1.320.262 1,72% 229,50 226,98 232,65 232,45
14/05/2025 1.047.620 -0,98% 235,35 228,04 235,35 228,51
13/05/2025 1.735.251 -0,86% 235,50 229,58 236,51 230,77
12/05/2025 1.700.787 4,95% 230,45 230,26 233,76 232,78
09/05/2025 1.117.622 -0,99% 224,45 221,375 226,63 222,26
08/05/2025 1.257.951 0,43% 222,97 221,695 226,63 224,48
07/05/2025 1.893.401 0,22% 222,62 215,5915 225,50 223,51
06/05/2025 1.066.448 -0,97% 225,08 222,03 227,11 223,01
05/05/2025 945.621 -0,88% 227,19 224,0901 227,19 225,19
02/05/2025 1.094.860 2,19% 222,66 221,19 227,73 227,19
01/05/2025 1.152.829 -0,56% 221,07 218,19 225,54 222,32
30/04/2025 959.935 0,05% 220,125 218,19 224,00 223,56
29/04/2025 782.086 0,96% 221,05 219,30 223,88 223,27
28/04/2025 965.197 0,11% 221,15 219,30 223,42 221,15
25/04/2025 651.663 -0,51% 217,45 216,29 224,00 220,91
24/04/2025 1.320.474 1,97% 221,87 216,29 225,635 222,05
23/04/2025 849.535 -0,12% 215,00 214,565 225,635 217,76
22/04/2025 1.114.429 2,93% 215,05 210,4144 220,55 217,92
21/04/2025 1.549.311 -2,85% 216,81 210,4144 218,48 212,77
17/04/2025 936.036 2,14% 219,45 213,30 221,35 219,00
16/04/2025 914.575 -2,77% 224,15 213,30 225,03 214,41
15/04/2025 1.174.509 -1,62% 222,05 218,90 225,03 220,51
14/04/2025 1.330.990 1,72% 222,05 220,51 225,60 224,14
11/04/2025 1.355.463 -0,38% 218,96 213,83 221,17 220,35
10/04/2025 1.676.599 -0,90% 208,96 213,36 223,40 221,20
09/04/2025 1.864.822 5,48% 208,96 206,385 223,555 223,20
08/04/2025 1.431.679 -2,59% 220,51 207,58 223,72 211,69
07/04/2025 2.314.426 -2,84% 218,05 211,695 225,65 216,94
04/04/2025 2.702.874 0,35% 220,09 219,0412 229,70 223,29
03/04/2025 2.422.796 -5,47% 223,45 220,61 226,17 222,52
02/04/2025 1.092.008 0,54% 233,32 232,175 236,09 235,28
01/04/2025 1.022.699 0,33% 231,11 230,48 234,51 234,01
31/03/2025 1.634.507 2,11% 232,49 227,48 234,98 233,23
28/03/2025 874.254 -1,62% 232,11 227,44 232,625 228,42
27/03/2025 1.101.027 0,05% 231,67 230,86 233,88 232,17
26/03/2025 930.673 0,59% 231,075 230,66 233,57 232,05
25/03/2025 1.284.053 -0,95% 228,05 228,07 233,15 230,69
24/03/2025 1.305.156 2,56% 228,05 228,99 233,13 232,89
21/03/2025 1.219.562 0,49% 225,505 221,04 227,19 227,07
20/03/2025 887.010 0,33% 224,07 224,01 229,5519 226,26
19/03/2025 927.893 1,15% 224,07 222,44 225,8813 225,51
18/03/2025 928.648 -1,28% 225,06 222,58 225,559 222,95
17/03/2025 1.279.969 0,63% 224,94 223,40 226,6337 225,85
14/03/2025 1.250.549 0,80% 227,73 221,02 224,73 224,44
13/03/2025 1.522.320 -2,48% 227,73 220,167 228,355 222,66
12/03/2025 1.415.610 -1,87% 232,87 226,43 241,74 228,33
11/03/2025 1.653.480 -4,01% 241,99 231,59 241,74 232,67
10/03/2025 1.213.680 -0,21% 241,99 241,07 246,575 242,38
07/03/2025 1.222.513 -0,35% 242,71 238,38 243,04 242,66
06/03/2025 1.194.118 0,22% 242,13 240,475 245,22 243,50
05/03/2025 1.020.376 1,30% 238,70 237,80 242,99 242,96
04/03/2025 1.330.678 -2,56% 244,00 239,084 244,67 239,85
03/03/2025 970.204 -1,22% 248,68 243,80 249,55 246,16
28/02/2025 1.059.968 1,28% 247,09 244,30 249,71 248,64
27/02/2025 1.163.966 -0,60% 247,09 244,93 248,45 245,50
26/02/2025 2.416.568 1,94% 251,35 241,39 252,84 247,07
25/02/2025 1.852.444 1,65% 238,45 238,00 244,43 242,39
24/02/2025 1.950.664 -0,94% 247,34 235,93 238,54 237,08
21/02/2025 1.566.037 -2,94% 246,97 238,75 247,695 239,33
20/02/2025 1.097.808 -0,11% 246,13 244,11 246,63 246,42
19/02/2025 1.028.111 -1,08% 247,25 245,12 248,45 246,68
18/02/2025 871.586 -0,43% 250,47 248,39 251,36 250,71
17/02/2025 453.011 0,00% 254,50 251,29 256,42 251,79
14/02/2025 753.841 -0,34% 253,78 251,26 256,42 251,73
13/02/2025 824.728 0,95% 251,35 250,60 253,31 252,66
12/02/2025 1.202.993 -2,63% 251,23 246,59 251,00 250,26
11/02/2025 667.064 0,23% 256,05 255,61 257,925 257,03
10/02/2025 860.949 -0,23% 256,82 252,56 256,86 256,44
07/02/2025 1.126.530 -1,95% 256,62 251,35 257,35 251,94
06/02/2025 1.135.051 -0,59% 259,16 255,71 260,6103 256,95
05/02/2025 793.159 0,48% 256,15 254,87 259,435 258,47
04/02/2025 765.023 0,29% 256,15 255,12 258,23 257,23
03/02/2025 834.769 -1,36% 261,68 252,38 258,68 256,50
31/01/2025 802.999 -1,50% 262,85 259,605 264,18 260,04
30/01/2025 717.239 0,87% 264,85 262,59 266,555 264,00
29/01/2025 717.006 -1,00% 264,85 261,41 266,60 261,73
28/01/2025 685.202 -1,49% 266,46 263,6084 266,86 264,41
27/01/2025 973.780 2,37% 260,99 263,00 269,015 268,42
24/01/2025 833.708 0,34% 257,80 259,38 262,98 262,20
23/01/2025 788.405 1,29% 262,25 258,33 261,46 261,32
22/01/2025 863.595 -1,98% 262,25 257,795 262,37 258,00
21/01/2025 1.153.561 1,26% 258,98 262,71 266,795 263,20
20/01/2025 1.085.510 0,00% 258,98 258,70 261,95 261,06
17/01/2025 1.057.877 0,88% 259,14 258,39 262,02 261,04
16/01/2025 993.986 0,80% 256,28 255,98 259,50 258,78
15/01/2025 1.306.106 2,20% 249,70 256,05 259,75 256,72
14/01/2025 935.697 1,02% 248,00 249,28 252,33 251,19
13/01/2025 1.334.725 0,31% 245,25 246,74 251,155 248,66
09/01/2025 1.197.966 -0,48% 245,52 242,96 247,90 247,90
08/01/2025 940.584 0,13% 250,42 242,96 247,20 245,40
07/01/2025 852.964 -1,27% 248,44 246,13 251,66 246,57
06/01/2025 1.094.578 0,51% 248,44 247,345 252,70 249,74
03/01/2025 867.100 0,61% 247,36 245,92 248,705 248,48
02/01/2025 1.030.466 0,07% 247,25 245,24 249,87 246,98
31/12/2024 0 0,03% 247,25 245,79 248,14 246,80
30/12/2024 769.037 -0,65% 247,90 244,5322 247,92 246,82
27/12/2024 687.902 -0,44% 247,50 247,295 250,07 248,34
26/12/2024 525.867 -0,32% 248,215 247,82 250,14 249,43
24/12/2024 0 0,97% 247,89 247,28 250,22 250,22
23/12/2024 1.077.148 -0,14% 246,72 245,2256 247,90 247,37

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco