Lowe s Companies Inc (LOW)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
1.428.036 |
1,15%
|
249,33
|
243,01
|
249,2068
|
247,72
|
| 19/12/2024 |
1.559.661 |
-2,13%
|
257,41
|
244,21
|
250,63
|
244,52
|
| 18/12/2024 |
0 |
-3,08%
|
258,625
|
249,71
|
259,64
|
249,81
|
| 17/12/2024 |
835.692 |
-0,90%
|
258,625
|
256,32
|
259,71
|
257,75
|
| 16/12/2024 |
813.945 |
-0,87%
|
263,49
|
259,96
|
264,01
|
260,10
|
| 13/12/2024 |
929.006 |
-0,42%
|
268,14
|
262,07
|
264,7499
|
262,39
|
| 12/12/2024 |
1.070.769 |
-1,64%
|
268,14
|
263,05
|
268,39
|
263,50
|
| 11/12/2024 |
1.088.057 |
-0,80%
|
271,38
|
267,29
|
273,33
|
267,90
|
| 10/12/2024 |
990.551 |
-1,47%
|
273,98
|
268,59
|
272,925
|
270,11
|
| 09/12/2024 |
1.146.454 |
0,30%
|
273,98
|
273,34
|
280,625
|
274,15
|
| 06/12/2024 |
847.516 |
1,24%
|
271,035
|
271,125
|
276,93
|
273,43
|
| 05/12/2024 |
820.017 |
-0,81%
|
271,56
|
269,575
|
272,83
|
270,07
|
| 04/12/2024 |
758.686 |
-0,77%
|
272,97
|
270,26
|
274,11
|
272,27
|
| 03/12/2024 |
972.780 |
0,86%
|
273,50
|
269,94
|
275,425
|
274,39
|
| 02/12/2024 |
980.159 |
-0,14%
|
272,60
|
269,45
|
273,80
|
272,05
|
| 29/11/2024 |
776.818 |
-0,18%
|
273,61
|
272,07
|
276,00
|
272,43
|
| 28/11/2024 |
1.105.271 |
-0,66%
|
272,65
|
272,57
|
276,39
|
273,19
|
| 27/11/2024 |
1.015.541 |
-0,47%
|
274,7748
|
270,9724
|
276,47
|
272,65
|
| 26/11/2024 |
1.402.583 |
-0,31%
|
267,845
|
267,845
|
275,619
|
274,47
|
| 25/11/2024 |
1.802.613 |
4,02%
|
268,12
|
267,08
|
275,619
|
275,32
|
| 22/11/2024 |
1.325.034 |
-0,20%
|
264,06
|
262,26
|
266,90
|
264,68
|
| 21/11/2024 |
953.988 |
0,83%
|
262,0001
|
258,9516
|
265,69
|
265,22
|
| 20/11/2024 |
1.537.725 |
1,45%
|
259,75
|
258,46
|
264,962
|
263,03
|
| 19/11/2024 |
2.142.737 |
-4,60%
|
268,48
|
258,46
|
273,60
|
259,26
|
| 18/11/2024 |
1.365.950 |
0,88%
|
267,50
|
267,33
|
273,60
|
271,77
|
| 15/11/2024 |
893.265 |
-0,35%
|
272,41
|
268,51
|
273,39
|
269,40
|
| 14/11/2024 |
916.349 |
-0,72%
|
272,76
|
269,81
|
274,25
|
270,35
|
| 13/11/2024 |
817.823 |
0,90%
|
276,82
|
269,44
|
276,77
|
272,32
|
| 12/11/2024 |
1.280.564 |
-1,68%
|
277,00
|
269,44
|
277,00
|
269,90
|
| 11/11/2024 |
1.021.246 |
1,26%
|
271,80
|
269,76
|
276,30
|
274,51
|
| 08/11/2024 |
965.798 |
1,80%
|
269,13
|
262,50
|
271,90
|
271,10
|
| 07/11/2024 |
993.858 |
1,75%
|
263,00
|
257,25
|
267,14
|
266,30
|
| 06/11/2024 |
2.132.891 |
-2,79%
|
264,40
|
257,25
|
269,27
|
261,73
|
| 05/11/2024 |
660.862 |
%
|
264,40
|
264,51
|
269,27
|
269,24
|
| 01/11/2024 |
1.168.764 |
%
|
265,67
|
261,57
|
266,77
|
261,94
|
| 31/10/2024 |
1.043.351 |
%
|
261,14
|
260,96
|
263,54
|
261,83
|
| 30/10/2024 |
880.119 |
%
|
262,46
|
260,83
|
265,4398
|
261,54
|
| 29/10/2024 |
1.118.739 |
%
|
263,75
|
260,52
|
265,065
|
262,97
|
| 28/10/2024 |
780.559 |
%
|
270,42
|
267,6002
|
271,19
|
267,97
|
| 25/10/2024 |
756.432 |
%
|
270,60
|
266,31
|
271,18
|
267,64
|
| 24/10/2024 |
796.105 |
%
|
270,815
|
269,79
|
272,3785
|
271,36
|
| 23/10/2024 |
1.104.239 |
%
|
270,43
|
269,24
|
272,6077
|
270,11
|
| 22/10/2024 |
1.277.873 |
%
|
281,00
|
268,32
|
273,37
|
272,30
|
| 21/10/2024 |
840.437 |
%
|
281,00
|
275,67
|
282,64
|
276,84
|
| 18/10/2024 |
930.850 |
%
|
281,00
|
279,09
|
282,3799
|
281,64
|
| 17/10/2024 |
690.264 |
%
|
281,00
|
281,01
|
285,24
|
281,31
|
| 16/10/2024 |
741.869 |
%
|
281,00
|
280,845
|
284,40
|
284,05
|
| 15/10/2024 |
1.073.662 |
%
|
282,18
|
281,565
|
287,01
|
281,83
|
| 14/10/2024 |
775.316 |
%
|
275,57
|
275,51
|
281,40
|
280,73
|
| 11/10/2024 |
542.793 |
%
|
274,69
|
274,1121
|
276,73
|
275,76
|
| 10/10/2024 |
809.056 |
%
|
272,61
|
270,99
|
275,05
|
273,21
|
| 09/10/2024 |
1.107.979 |
%
|
276,73
|
273,28
|
277,71
|
277,18
|
| 08/10/2024 |
882.207 |
%
|
265,35
|
269,81
|
274,26
|
273,27
|
| 07/10/2024 |
1.024.317 |
%
|
265,35
|
263,66
|
269,9099
|
268,54
|
| 04/10/2024 |
1.089.756 |
%
|
269,90
|
263,1601
|
270,335
|
268,39
|
| 03/10/2024 |
701.377 |
%
|
272,12
|
268,85
|
272,30
|
270,21
|
| 02/10/2024 |
901.261 |
%
|
272,12
|
270,7501
|
272,90
|
271,86
|
| 01/10/2024 |
1.195.531 |
%
|
268,20
|
268,22
|
274,15
|
272,64
|
| 30/09/2024 |
893.315 |
%
|
268,20
|
267,07
|
271,275
|
270,856
|
| 27/09/2024 |
1.022.425 |
%
|
267,85
|
265,37
|
268,7056
|
267,14
|
| 26/09/2024 |
851.087 |
%
|
266,125
|
259,29
|
266,73
|
265,61
|
| 25/09/2024 |
630.312 |
%
|
265,82
|
263,92
|
266,60
|
264,97
|
| 24/09/2024 |
1.006.246 |
%
|
266,33
|
263,445
|
268,09
|
266,04
|
| 23/09/2024 |
813.813 |
%
|
261,26
|
258,2801
|
262,46
|
262,29
|
| 20/09/2024 |
1.372.134 |
%
|
259,92
|
257,9771
|
261,55
|
260,14
|
| 19/09/2024 |
1.021.596 |
%
|
256,79
|
259,55
|
262,23
|
261,01
|
| 18/09/2024 |
712.365 |
%
|
256,79
|
255,55
|
261,97
|
256,63
|
| 17/09/2024 |
585.153 |
%
|
257,80
|
256,0285
|
259,49
|
256,72
|
| 16/09/2024 |
822.797 |
%
|
253,30
|
254,25
|
258,13
|
256,64
|
| 13/09/2024 |
1.085.417 |
%
|
253,30
|
252,61
|
257,41
|
255,41
|
| 12/09/2024 |
1.185.944 |
%
|
248,235
|
247,52
|
252,20
|
252,05
|
| 11/09/2024 |
878.838 |
%
|
245,46
|
240,03
|
247,84
|
247,38
|
| 10/09/2024 |
1.046.815 |
%
|
244,29
|
242,61
|
248,38
|
247,38
|
| 09/09/2024 |
866.369 |
%
|
244,29
|
242,335
|
245,74
|
244,60
|
| 06/09/2024 |
871.498 |
%
|
244,29
|
243,14
|
247,46
|
243,65
|
| 05/09/2024 |
1.026.650 |
%
|
244,44
|
241,59
|
245,86
|
244,10
|
| 04/09/2024 |
910.274 |
%
|
244,44
|
242,205
|
245,82
|
245,45
|
| 03/09/2024 |
976.045 |
%
|
246,79
|
243,65
|
249,435
|
245,44
|
| 30/08/2024 |
844.510 |
%
|
247,36
|
245,40
|
249,06
|
248,50
|
| 29/08/2024 |
549.016 |
%
|
249,585
|
246,40
|
250,28
|
246,77
|
| 28/08/2024 |
611.797 |
%
|
248,11
|
246,92
|
250,43
|
248,94
|
| 27/08/2024 |
981.953 |
%
|
249,50
|
247,625
|
249,86
|
248,57
|
| 26/08/2024 |
1.726.920 |
%
|
241,22
|
250,12
|
253,20
|
250,50
|
| 23/08/2024 |
1.245.922 |
%
|
241,22
|
240,84
|
251,23
|
250,07
|
| 22/08/2024 |
918.534 |
%
|
243,12
|
239,69
|
243,07
|
240,31
|
| 21/08/2024 |
1.032.893 |
%
|
241,49
|
239,86
|
242,59
|
242,37
|
| 20/08/2024 |
2.063.863 |
%
|
241,495
|
238,71
|
245,87
|
240,33
|
| 19/08/2024 |
1.233.546 |
%
|
242,19
|
240,15
|
243,54
|
243,21
|
| 16/08/2024 |
720.936 |
%
|
240,39
|
239,14
|
242,085
|
241,15
|
| 15/08/2024 |
934.048 |
%
|
236,05
|
238,26
|
242,82
|
240,06
|
| 14/08/2024 |
1.132.116 |
%
|
236,05
|
235,795
|
239,645
|
237,64
|
| 13/08/2024 |
1.388.579 |
%
|
235,37
|
227,63
|
236,79
|
236,19
|
| 12/08/2024 |
1.143.694 |
%
|
235,37
|
229,38
|
234,21
|
231,07
|
| 09/08/2024 |
748.876 |
%
|
236,73
|
234,30
|
237,71
|
235,83
|
| 08/08/2024 |
937.183 |
%
|
232,20
|
231,00
|
236,81
|
236,33
|
| 07/08/2024 |
1.597.776 |
%
|
241,60
|
231,10
|
243,34
|
231,59
|
| 06/08/2024 |
1.116.406 |
%
|
236,33
|
235,67
|
244,21
|
240,65
|
| 05/08/2024 |
1.341.912 |
%
|
238,50
|
233,40
|
240,99
|
236,69
|
| 02/08/2024 |
1.178.005 |
%
|
238,50
|
235,20
|
240,52
|
240,42
|
| 01/08/2024 |
848.249 |
%
|
246,36
|
239,02
|
248,26
|
241,25
|
