LWSA SA (LWSA3)

LWSA3
🏛️ Brésil →
4.25
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 6.16 6.17 5.82 5.91 12.2M
2023-12-27 6.11 6.30 6.08 6.19 5.6M
2023-12-26 5.95 6.24 5.95 6.16 8.0M
2023-12-22 5.96 6.02 5.82 5.93 8.0M
2023-12-21 6.04 6.14 5.84 5.93 6.6M
2023-12-20 5.85 6.16 5.84 5.99 9.1M
2023-12-19 5.87 5.91 5.78 5.88 3.4M
2023-12-18 5.87 5.93 5.77 5.85 4.8M
2023-12-15 6.14 6.18 5.76 5.82 20.1M
2023-12-14 6.03 6.38 5.98 6.05 28.9M
2023-12-13 5.89 5.99 5.76 5.98 13.0M
2023-12-12 5.78 5.98 5.57 5.89 19.0M
2023-12-11 5.81 5.86 5.70 5.75 3.8M
2023-12-08 5.97 5.97 5.75 5.88 5.3M
2023-12-07 5.91 6.19 5.86 5.91 18.7M
2023-12-06 6.00 6.01 5.85 5.88 5.1M
2023-12-05 5.89 6.03 5.87 5.92 10.4M
2023-12-04 6.07 6.11 5.79 5.90 6.4M
2023-12-01 6.00 6.14 5.89 6.06 5.8M
2023-11-30 5.95 6.00 5.85 5.99 5.6M
2023-11-29 6.00 6.08 5.85 5.88 8.0M
2023-11-28 5.86 6.02 5.82 5.95 8.0M
2023-11-27 5.85 5.99 5.76 5.84 8.6M
2023-11-24 6.10 6.10 5.66 5.67 9.3M
2023-11-23 6.00 6.09 5.90 6.09 3.6M
2023-11-22 6.08 6.34 5.91 5.99 8.2M
2023-11-21 6.12 6.14 5.94 6.06 3.8M
2023-11-20 6.05 6.17 6.03 6.12 6.6M
2023-11-17 6.18 6.28 6.02 6.02 10.1M
2023-11-16 6.13 6.37 6.13 6.18 12.5M
2023-11-14 6.11 6.27 6.05 6.11 10.8M
2023-11-13 6.12 6.20 5.93 6.06 11.5M
2023-11-10 6.35 6.57 6.08 6.15 15.1M
2023-11-09 6.75 6.81 6.50 6.50 3.4M
2023-11-08 6.67 6.92 6.64 6.69 4.0M
2023-11-07 6.38 6.77 6.28 6.70 5.5M
2023-11-06 6.58 6.64 6.31 6.38 5.4M
2023-11-03 6.05 6.61 6.05 6.61 9.1M
2023-11-01 5.42 6.05 5.39 5.90 12.2M
2023-10-31 5.37 5.45 5.24 5.35 5.2M
2023-10-30 5.56 5.56 5.28 5.34 5.7M
2023-10-27 5.79 5.90 5.50 5.50 6.3M
2023-10-26 5.80 6.02 5.74 5.74 5.2M
2023-10-25 5.92 5.95 5.73 5.74 5.7M
2023-10-24 5.81 5.98 5.69 5.93 7.5M
2023-10-23 5.66 5.84 5.65 5.68 5.3M
2023-10-20 5.54 5.80 5.54 5.72 4.3M
2023-10-19 5.86 5.98 5.62 5.63 8.2M
2023-10-18 5.83 5.98 5.78 5.89 10.3M
2023-10-17 6.00 6.12 5.89 5.89 7.3M
2023-10-16 6.02 6.15 5.91 6.05 3.6M
2023-10-13 6.24 6.24 5.96 6.01 14.2M
2023-10-11 6.42 6.51 6.24 6.29 4.2M
2023-10-10 6.34 6.50 6.26 6.40 5.5M
2023-10-09 6.19 6.31 6.07 6.28 4.9M
2023-10-06 6.06 6.39 5.99 6.30 5.0M
2023-10-05 6.11 6.31 6.08 6.24 5.1M
2023-10-04 5.78 6.32 5.75 6.15 8.3M
2023-10-03 5.90 6.08 5.70 5.74 5.0M
2023-10-02 6.24 6.25 5.90 5.98 5.8M
2023-09-29 6.25 6.44 6.25 6.28 5.5M
2023-09-28 6.05 6.17 5.93 6.10 3.8M
2023-09-27 6.06 6.17 5.98 6.06 4.7M
2023-09-26 6.19 6.24 5.95 6.00 3.3M
2023-09-25 6.13 6.36 6.08 6.26 3.5M
2023-09-22 6.29 6.33 6.06 6.18 3.9M
2023-09-21 6.42 6.42 6.15 6.22 6.2M
2023-09-20 6.49 6.74 6.49 6.57 3.4M
2023-09-19 6.50 6.51 6.33 6.49 3.6M
2023-09-18 6.64 6.70 6.47 6.47 3.1M
2023-09-15 6.90 6.93 6.65 6.65 4.7M
2023-09-14 7.02 7.04 6.78 6.89 4.4M
2023-09-13 6.71 7.07 6.66 6.97 5.8M
2023-09-12 6.92 6.92 6.73 6.75 3.7M
2023-09-11 6.88 6.98 6.69 6.89 3.7M
2023-09-09 6.99 6.99 6.99 6.99 0.0M
2023-09-08 6.74 6.92 6.66 6.85 3.1M
2023-09-06 7.11 7.19 6.80 6.85 4.1M
2023-09-05 7.32 7.32 7.08 7.14 3.6M
2023-09-04 7.10 7.57 7.10 7.33 4.8M
2023-09-01 7.03 7.14 6.91 7.14 3.8M
2023-08-31 7.08 7.19 6.91 6.95 4.3M
2023-08-30 6.95 7.15 6.87 7.05 2.7M
2023-08-29 6.74 6.97 6.52 6.97 4.9M
2023-08-28 6.71 6.81 6.60 6.67 6.5M
2023-08-25 7.05 7.05 6.61 6.68 8.2M
2023-08-24 7.25 7.27 7.02 7.06 3.6M
2023-08-23 6.92 7.27 6.77 7.27 7.1M
2023-08-22 6.83 6.93 6.72 6.89 5.5M
2023-08-21 6.62 6.68 6.41 6.66 9.4M
2023-08-18 6.38 6.66 6.29 6.62 5.2M
2023-08-17 6.49 6.86 6.38 6.43 10.0M
2023-08-16 6.61 6.66 6.37 6.42 8.1M
2023-08-15 6.85 6.92 6.45 6.64 9.1M
2023-08-14 6.99 7.27 6.76 6.82 10.7M
2023-08-11 7.53 7.55 6.84 7.05 21.6M
2023-08-10 7.33 7.75 7.33 7.67 11.8M
2023-08-09 7.18 7.31 7.02 7.31 6.9M
2023-08-08 6.93 7.26 6.87 7.16 8.5M
2023-08-07 7.02 7.02 6.83 6.97 3.2M
2023-08-04 6.99 7.17 6.94 6.97 4.8M
2023-08-03 7.11 7.28 6.96 7.02 9.0M
2023-08-02 7.29 7.32 6.88 6.91 8.5M
2023-08-01 7.27 7.36 7.17 7.28 3.8M
2023-07-31 7.04 7.34 6.99 7.28 6.3M
2023-07-28 6.94 7.04 6.85 6.98 3.4M
2023-07-27 7.16 7.31 6.84 6.85 6.9M
2023-07-26 7.03 7.08 6.85 7.08 7.5M
2023-07-25 7.24 7.42 6.99 7.03 8.1M
2023-07-24 7.06 7.16 6.87 7.07 7.7M
2023-07-21 6.96 7.18 6.92 7.05 9.3M
2023-07-20 7.21 7.22 6.84 6.91 8.6M
2023-07-19 7.44 7.47 7.09 7.18 5.4M
2023-07-18 7.53 7.59 7.39 7.48 5.2M
2023-07-17 7.55 7.63 7.18 7.53 12.9M
2023-07-14 7.98 8.01 7.65 7.66 4.9M
2023-07-13 7.81 8.01 7.69 7.96 3.6M
2023-07-12 8.05 8.17 7.69 7.78 5.5M
2023-07-11 8.04 8.04 7.64 7.94 6.1M
2023-07-10 8.40 8.55 8.13 8.13 4.8M
2023-07-07 8.30 8.57 8.30 8.38 5.4M
2023-07-06 8.71 8.72 8.28 8.28 7.2M
2023-07-05 8.81 9.05 8.70 8.84 3.9M
2023-07-04 8.81 8.98 8.68 8.82 3.5M
2023-07-03 8.49 8.87 8.38 8.77 3.8M
2023-06-30 8.56 8.68 8.39 8.43 4.3M
2023-06-29 8.31 8.51 8.28 8.51 2.8M
2023-06-28 8.26 8.45 8.14 8.24 3.5M
2023-06-27 8.39 8.49 8.12 8.26 6.0M
2023-06-26 8.92 8.93 8.25 8.31 10.9M
2023-06-23 8.84 9.32 8.79 9.23 5.2M
2023-06-22 9.03 9.03 8.68 8.89 4.9M
2023-06-21 9.26 9.34 8.81 9.14 5.4M
2023-06-20 9.24 9.36 8.96 9.26 3.8M
2023-06-19 9.28 9.32 9.12 9.31 2.3M
2023-06-16 9.34 9.47 9.25 9.28 4.6M
2023-06-15 9.12 9.42 9.05 9.38 6.5M
2023-06-14 8.55 9.16 8.46 9.14 11.0M
2023-06-13 8.79 8.85 8.40 8.46 3.9M
2023-06-12 8.97 9.03 8.74 8.76 4.9M
2023-06-09 8.83 8.98 8.65 8.90 7.3M
2023-06-07 8.86 9.06 8.52 8.68 8.7M
2023-06-06 8.10 8.90 8.10 8.86 9.4M
2023-06-05 8.24 8.34 7.93 8.04 5.6M
2023-06-02 8.55 8.73 8.11 8.21 9.6M
2023-06-01 7.60 8.46 7.60 8.42 14.7M
2023-05-31 7.70 7.94 7.40 7.53 12.6M
2023-05-30 7.92 8.03 7.61 7.73 5.7M
2023-05-29 7.94 8.01 7.80 7.82 2.7M
2023-05-26 7.87 8.12 7.74 7.90 6.9M
2023-05-25 7.47 7.81 7.47 7.78 7.7M
2023-05-24 7.23 7.30 7.07 7.23 6.4M
2023-05-23 7.40 7.61 7.23 7.25 8.9M
2023-05-22 7.27 7.45 7.17 7.38 6.5M
2023-05-19 7.23 7.60 7.01 7.29 11.8M
2023-05-18 6.98 7.42 6.92 7.18 9.5M
2023-05-17 7.04 7.05 6.80 7.00 13.4M
2023-05-16 7.04 7.09 6.77 6.93 12.7M
2023-05-15 6.79 7.19 6.69 7.06 11.5M
2023-05-12 6.54 6.95 6.22 6.78 20.6M
2023-05-11 6.21 6.26 5.98 6.06 10.4M
2023-05-10 5.90 6.35 5.87 6.24 11.6M
2023-05-09 5.67 6.01 5.60 5.87 7.2M
2023-05-08 5.55 5.83 5.51 5.69 10.0M
2023-05-06 5.67 5.67 5.67 5.67 0.0M
2023-05-05 5.46 5.69 5.36 5.51 9.1M
2023-05-04 5.33 5.53 5.23 5.41 10.2M
2023-05-03 5.07 5.40 5.02 5.26 9.9M
2023-05-02 5.12 5.19 4.94 5.04 4.4M
2023-04-28 5.22 5.22 5.05 5.13 5.6M
2023-04-27 5.02 5.29 5.02 5.18 6.3M
2023-04-26 5.07 5.09 4.86 4.99 5.4M
2023-04-25 5.25 5.25 4.97 5.05 5.6M
2023-04-24 5.14 5.38 5.14 5.25 7.2M
2023-04-20 5.08 5.15 4.96 5.15 8.6M
2023-04-19 5.14 5.16 5.00 5.08 7.7M
2023-04-18 5.54 5.60 5.20 5.25 8.7M
2023-04-17 5.26 5.62 5.26 5.50 8.1M
2023-04-14 5.06 5.29 4.99 5.26 6.2M
2023-04-13 5.27 5.30 5.00 5.15 7.1M
2023-04-12 5.17 5.41 5.15 5.24 9.2M
2023-04-11 4.91 5.14 4.89 5.11 9.0M
2023-04-10 4.63 4.88 4.61 4.79 7.5M
2023-04-06 4.64 4.67 4.49 4.60 6.4M
2023-04-05 4.64 4.73 4.53 4.58 7.5M
2023-04-04 4.64 4.72 4.53 4.65 6.6M
2023-04-03 4.70 4.80 4.54 4.60 9.5M
2023-03-31 4.75 4.81 4.60 4.67 7.6M
2023-03-30 4.67 5.03 4.58 4.75 20.1M
2023-03-29 4.66 4.69 4.39 4.53 15.3M
2023-03-28 4.48 4.77 4.43 4.62 17.1M
2023-03-27 4.66 4.68 4.47 4.47 11.5M
2023-03-24 5.05 5.07 4.54 4.58 22.0M
2023-03-23 5.44 5.49 4.90 4.98 8.9M
2023-03-22 5.37 5.63 5.18 5.39 6.9M
2023-03-21 5.59 5.77 5.35 5.37 7.4M
2023-03-20 6.14 6.23 5.60 5.71 6.8M
2023-03-17 6.56 6.67 6.08 6.10 7.4M
2023-03-16 5.84 6.63 5.74 6.59 13.1M
2023-03-15 5.70 5.97 5.58 5.83 5.5M
2023-03-14 6.04 6.11 5.74 5.85 6.6M
2023-03-13 5.51 6.15 5.39 5.96 17.3M
2023-03-10 5.56 5.71 5.14 5.63 15.8M
2023-03-09 5.15 5.86 5.10 5.57 21.1M
2023-03-08 4.62 5.20 4.61 5.18 16.2M
2023-03-07 4.76 4.85 4.58 4.64 7.7M
2023-03-06 4.65 4.77 4.55 4.75 8.7M
2023-03-03 4.46 4.69 4.46 4.63 9.0M
2023-03-02 4.35 4.58 4.30 4.46 8.6M
2023-03-01 4.86 4.89 4.31 4.36 12.8M
2023-02-28 4.87 4.95 4.77 4.77 6.6M
2023-02-27 4.98 5.10 4.84 4.87 7.3M
2023-02-24 5.07 5.16 4.94 4.97 4.3M
2023-02-23 5.09 5.19 5.04 5.06 4.5M
2023-02-22 5.38 5.38 5.02 5.04 4.5M
2023-02-17 5.48 5.49 5.35 5.39 4.4M
2023-02-16 5.48 5.57 5.32 5.55 3.9M
2023-02-15 5.31 5.52 5.21 5.51 6.5M
2023-02-14 5.43 5.51 5.19 5.29 8.5M
2023-02-13 5.31 5.52 5.27 5.40 4.5M
2023-02-10 5.26 5.49 5.23 5.30 6.1M
2023-02-09 5.40 5.60 5.31 5.33 6.8M
2023-02-08 5.35 5.52 5.11 5.41 11.9M
2023-02-07 5.70 5.72 5.22 5.26 11.2M
2023-02-06 5.84 5.87 5.56 5.65 8.6M
2023-02-03 6.40 6.40 5.84 5.84 13.9M
2023-02-02 6.13 6.60 6.13 6.42 13.6M
2023-02-01 6.24 6.33 6.05 6.16 6.3M
2023-01-31 6.18 6.36 6.11 6.25 7.4M
2023-01-30 6.23 6.33 6.10 6.18 7.0M
2023-01-27 6.34 6.41 6.17 6.20 8.0M
2023-01-26 6.56 6.63 6.31 6.34 7.5M
2023-01-25 6.34 6.58 6.21 6.51 7.2M
2023-01-24 6.24 6.38 6.20 6.35 5.9M
2023-01-23 6.27 6.42 6.22 6.22 3.6M
2023-01-20 6.29 6.30 6.11 6.26 7.6M
2023-01-19 6.10 6.39 6.02 6.29 7.2M
2023-01-18 6.12 6.30 6.01 6.18 9.1M
2023-01-17 6.16 6.24 5.92 6.05 10.3M
2023-01-16 6.24 6.47 6.05 6.11 6.1M
2023-01-13 6.25 6.43 6.17 6.30 7.8M
2023-01-12 6.25 6.53 6.12 6.33 12.3M
2023-01-11 6.63 6.74 6.19 6.43 16.4M
2023-01-10 6.36 6.74 6.25 6.69 9.6M
2023-01-09 6.24 6.57 6.24 6.38 10.9M
2023-01-06 6.37 6.68 6.19 6.33 14.0M
2023-01-05 5.88 6.40 5.86 6.37 16.2M
2023-01-04 5.83 5.97 5.56 5.84 18.1M
2023-01-03 6.28 6.36 5.80 5.83 14.1M
2023-01-02 6.64 6.65 6.19 6.26 9.3M