LWSA SA

LWSA3
🏛️ 巴西 →
4.25
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 12.59 13.43 12.59 13.16 6.1M
2021-12-29 12.98 13.19 12.39 12.51 4.8M
2021-12-28 13.26 13.76 12.75 12.90 4.1M
2021-12-27 13.52 13.85 12.96 13.21 5.0M
2021-12-23 13.59 14.03 13.04 13.48 6.7M
2021-12-22 13.47 13.95 13.17 13.50 8.0M
2021-12-21 13.03 13.65 12.85 13.59 7.1M
2021-12-20 13.21 13.48 12.69 12.76 5.8M
2021-12-17 13.19 13.82 12.91 13.74 6.4M
2021-12-16 14.00 14.37 13.48 13.55 7.5M
2021-12-15 13.20 13.97 12.54 13.84 12.0M
2021-12-14 15.00 15.16 13.13 13.20 11.1M
2021-12-13 15.01 15.90 14.63 14.85 9.2M
2021-12-10 14.00 14.96 13.92 14.86 6.1M
2021-12-09 14.28 14.50 13.60 13.80 9.1M
2021-12-08 13.81 14.96 13.26 14.55 11.2M
2021-12-07 13.23 13.92 13.02 13.82 10.4M
2021-12-06 12.90 12.96 12.20 12.92 8.8M
2021-12-03 11.81 13.12 11.81 12.75 16.3M
2021-12-02 12.05 12.64 11.34 11.74 14.0M
2021-12-01 13.68 13.94 11.81 11.88 16.9M
2021-11-30 14.50 14.55 12.94 13.19 11.9M
2021-11-29 14.11 14.90 13.95 14.67 6.7M
2021-11-26 13.72 14.68 13.38 13.74 8.2M
2021-11-25 14.06 14.60 13.85 14.31 8.2M
2021-11-24 13.09 14.56 13.00 13.85 19.1M
2021-11-23 13.67 13.86 12.12 13.21 25.6M
2021-11-22 15.29 15.29 13.56 13.66 11.3M
2021-11-19 15.71 16.26 14.96 15.05 10.8M
2021-11-18 15.35 15.90 14.87 15.72 20.2M
2021-11-17 16.97 17.48 15.26 15.26 19.2M
2021-11-16 19.16 19.43 16.22 16.85 19.1M
2021-11-12 21.10 21.26 18.84 19.10 8.0M
2021-11-11 21.00 21.50 19.04 20.90 9.8M
2021-11-10 21.62 22.07 20.87 21.00 4.4M
2021-11-09 21.51 22.26 21.15 21.72 4.0M
2021-11-08 22.05 22.59 21.30 21.35 3.8M
2021-11-05 21.08 22.39 20.67 22.05 5.3M
2021-11-04 20.17 21.68 20.07 20.62 5.8M
2021-11-03 18.61 20.40 18.43 20.32 8.0M
2021-11-01 18.60 19.20 18.44 18.63 5.5M
2021-10-29 20.20 20.20 18.30 18.30 6.2M
2021-10-28 19.99 20.91 19.81 20.00 5.9M
2021-10-27 19.74 20.79 19.47 20.40 6.3M
2021-10-26 20.55 20.83 19.45 19.67 6.9M
2021-10-25 20.35 21.52 19.95 20.94 8.5M
2021-10-22 21.55 22.20 19.53 20.18 19.2M
2021-10-21 21.79 22.70 21.53 22.15 7.5M
2021-10-20 21.46 22.86 21.39 22.48 8.7M
2021-10-19 22.68 22.68 21.10 21.37 7.7M
2021-10-18 21.58 23.41 21.30 22.99 4.9M
2021-10-15 22.45 22.52 21.77 22.05 3.7M
2021-10-14 21.88 22.64 21.48 22.34 4.0M
2021-10-13 21.49 22.08 21.32 21.72 7.8M
2021-10-11 22.07 22.37 21.42 21.50 4.5M
2021-10-08 21.36 22.70 21.36 22.15 4.2M
2021-10-07 21.70 21.83 21.10 21.32 4.5M
2021-10-06 21.90 21.97 20.95 21.40 11.8M
2021-10-05 23.25 23.36 22.30 22.40 5.5M
2021-10-04 23.20 23.22 22.31 22.83 4.1M
2021-10-01 22.88 23.50 22.64 23.36 6.2M
2021-09-30 22.05 23.07 21.67 22.88 8.4M
2021-09-29 22.20 22.49 21.80 21.82 5.1M
2021-09-28 22.54 22.66 21.61 21.93 8.7M
2021-09-27 23.74 23.77 22.47 23.00 8.0M
2021-09-24 23.31 24.01 23.18 23.72 4.1M
2021-09-23 23.65 24.50 23.35 23.64 4.8M
2021-09-22 23.43 24.06 23.21 23.40 3.9M
2021-09-21 23.22 23.45 22.65 23.20 3.2M
2021-09-20 23.76 23.94 22.76 22.96 3.8M
2021-09-17 24.06 24.51 23.30 24.24 7.5M
2021-09-16 24.72 24.72 23.81 24.08 4.2M
2021-09-15 25.27 25.43 24.32 24.86 5.8M
2021-09-14 23.48 25.59 23.47 25.32 12.0M
2021-09-13 23.01 23.64 22.84 23.40 4.2M
2021-09-10 23.62 23.80 22.59 22.76 4.9M
2021-09-09 22.55 23.48 22.23 23.12 4.8M
2021-09-08 24.34 24.34 22.23 22.55 7.2M
2021-09-06 23.90 24.78 23.64 24.51 2.9M
2021-09-03 24.50 24.86 23.41 23.98 5.8M
2021-09-02 24.68 25.06 24.18 24.22 5.2M
2021-09-01 24.55 25.83 24.33 24.81 6.3M
2021-08-31 24.87 25.04 23.95 24.49 5.5M
2021-08-30 24.80 25.21 24.55 24.77 2.1M
2021-08-27 24.37 25.05 24.14 24.87 3.1M
2021-08-26 24.98 25.65 24.35 24.39 5.8M
2021-08-25 24.80 25.11 24.36 24.97 5.1M
2021-08-24 24.85 25.32 24.60 24.67 4.4M
2021-08-23 24.92 25.05 24.30 24.51 4.4M
2021-08-20 23.94 25.10 23.76 24.90 6.9M
2021-08-19 21.56 24.50 21.56 24.36 10.1M
2021-08-18 22.27 23.09 21.35 22.60 13.2M
2021-08-17 23.51 23.51 21.56 22.11 13.5M
2021-08-16 24.50 24.64 23.60 23.75 9.3M
2021-08-13 25.01 25.26 23.94 24.85 7.8M
2021-08-12 25.82 26.19 25.00 25.09 9.0M
2021-08-11 25.74 25.90 25.18 25.72 7.0M
2021-08-10 25.97 26.48 25.65 25.69 4.1M
2021-08-09 25.56 26.28 25.25 25.94 5.7M
2021-08-06 25.53 25.78 25.02 25.55 4.5M
2021-08-05 25.32 25.87 25.25 25.60 4.3M
2021-08-04 25.10 25.42 24.85 25.19 3.5M
2021-08-03 25.81 25.98 24.36 25.36 5.7M
2021-08-02 25.26 25.68 25.06 25.28 4.0M
2021-07-30 25.31 25.69 24.67 24.91 5.0M
2021-07-29 25.87 26.15 25.31 25.55 4.0M
2021-07-28 26.17 26.59 25.51 25.87 6.2M
2021-07-27 26.91 27.13 25.85 26.16 6.9M
2021-07-26 27.65 27.83 26.92 27.23 5.6M
2021-07-23 27.83 28.24 27.23 27.63 4.0M
2021-07-22 26.44 28.05 26.44 27.85 12.1M
2021-07-21 26.41 26.80 26.25 26.40 4.0M
2021-07-20 26.36 26.75 25.85 26.49 5.4M
2021-07-19 25.49 26.55 24.90 26.36 7.2M
2021-07-16 25.96 26.54 25.55 26.00 4.0M
2021-07-15 25.96 26.46 25.67 25.96 3.8M
2021-07-14 26.50 27.22 25.60 26.05 8.6M
2021-07-13 25.61 26.42 25.32 26.23 3.8M
2021-07-12 25.34 26.04 25.05 25.81 6.7M
2021-07-08 25.93 25.93 24.83 25.23 8.5M
2021-07-07 25.99 26.66 25.84 26.16 7.2M
2021-07-06 25.90 26.03 25.08 25.38 5.4M
2021-07-05 27.08 27.08 25.95 26.07 5.5M
2021-07-02 26.31 27.06 26.16 26.80 5.5M
2021-07-01 27.07 27.23 25.93 26.11 6.9M
2021-06-30 27.45 27.51 26.67 27.06 7.6M
2021-06-29 27.21 28.26 26.37 27.65 9.2M
2021-06-28 26.44 27.62 26.36 27.08 7.8M
2021-06-25 27.15 27.46 25.86 26.31 6.4M
2021-06-24 27.85 28.35 26.83 27.08 7.3M
2021-06-23 27.78 28.12 27.14 27.76 4.5M
2021-06-22 27.94 28.17 27.11 27.80 5.4M
2021-06-21 27.57 28.27 27.35 27.92 8.5M
2021-06-18 27.34 27.84 26.77 27.09 10.3M
2021-06-17 25.97 27.50 25.41 27.35 8.9M
2021-06-16 26.26 27.03 25.80 26.10 9.5M
2021-06-15 26.92 27.61 25.74 26.06 7.7M
2021-06-14 25.26 27.06 25.26 26.73 9.4M
2021-06-11 26.08 26.33 25.06 25.16 4.3M
2021-06-10 24.84 26.33 24.35 26.03 11.7M
2021-06-09 24.11 24.84 23.90 24.65 5.8M
2021-06-08 23.93 24.36 23.75 23.95 5.5M
2021-06-07 24.29 24.39 23.84 23.92 3.9M
2021-06-04 23.96 24.55 23.51 24.29 8.5M
2021-06-02 24.90 25.14 23.90 23.93 9.4M
2021-06-01 26.35 26.41 24.48 24.71 13.0M
2021-05-31 26.16 26.45 25.25 26.16 5.0M
2021-05-28 25.90 26.45 25.64 26.18 4.6M
2021-05-27 25.94 26.75 25.50 26.24 8.4M
2021-05-26 24.33 25.81 24.33 25.80 10.8M
2021-05-25 24.97 25.40 24.17 24.17 7.1M
2021-05-24 23.10 24.85 22.84 24.68 8.1M
2021-05-21 23.48 24.11 22.91 22.95 5.0M
2021-05-20 23.03 23.83 22.85 23.43 5.3M
2021-05-19 22.84 23.35 22.52 23.09 6.3M
2021-05-18 22.87 23.49 22.58 23.23 5.4M
2021-05-17 23.40 23.44 22.60 22.77 4.6M
2021-05-14 22.51 23.00 22.13 22.82 7.4M
2021-05-13 23.26 23.85 21.90 22.17 13.2M
2021-05-12 22.87 23.34 22.41 22.98 9.0M
2021-05-11 22.76 23.73 21.92 23.53 14.9M
2021-05-10 24.94 24.96 22.95 23.50 15.9M
2021-05-07 25.96 26.24 24.22 24.81 8.8M
2021-05-06 26.95 26.98 25.10 25.48 6.8M
2021-05-05 26.63 27.59 25.98 26.98 6.2M
2021-05-04 27.73 27.73 26.36 26.61 7.4M
2021-05-03 28.70 29.39 26.90 28.05 12.4M
2021-04-30 28.90 29.77 28.65 28.77 21.6M
2021-04-29 28.82 29.08 28.10 28.90 4.2M
2021-04-28 28.38 29.48 28.32 28.55 5.0M
2021-04-27 28.85 29.04 27.53 28.11 3.6M
2021-04-26 28.90 29.19 28.22 28.80 5.2M
2021-04-23 28.12 29.41 28.12 28.77 9.7M
2021-04-22 29.00 29.80 27.71 27.84 16.4M
2021-04-20 27.28 27.96 27.16 27.44 5.6M
2021-04-19 27.16 27.60 26.70 27.14 5.4M
2021-04-16 26.87 27.41 26.63 26.94 3.9M
2021-04-15 27.00 27.79 26.50 26.75 6.9M
2021-04-14 27.60 28.10 26.41 26.91 7.4M
2021-04-13 26.62 27.67 26.20 27.20 11.9M
2021-04-12 26.19 26.48 25.20 26.17 8.4M
2021-04-09 27.18 27.35 25.85 26.06 10.3M
2021-04-08 26.30 27.89 25.94 27.49 11.2M
2021-04-07 25.67 26.23 24.85 25.76 6.7M
2021-04-06 24.20 25.94 24.05 25.46 9.8M
2021-04-05 24.64 24.94 23.75 24.00 6.3M
2021-04-01 23.50 25.49 23.20 24.01 15.5M
2021-03-31 22.91 23.77 22.20 22.85 7.6M
2021-03-30 21.28 23.35 20.90 22.71 9.6M
2021-03-29 22.76 23.22 21.33 21.49 9.3M
2021-03-26 23.64 24.02 22.62 23.00 8.6M
2021-03-25 23.46 24.30 22.86 23.50 8.1M
2021-03-24 24.95 25.02 23.17 24.10 6.0M
2021-03-23 24.80 25.45 23.91 24.74 8.6M
2021-03-22 24.22 25.30 23.85 24.81 5.6M
2021-03-19 24.11 24.93 23.76 24.17 11.3M
2021-03-18 25.44 25.44 23.53 23.86 9.7M
2021-03-17 25.00 25.68 24.30 25.43 10.6M
2021-03-16 23.75 26.12 23.75 25.20 13.7M
2021-03-15 22.70 24.04 22.46 23.70 8.2M
2021-03-12 23.86 24.20 22.42 22.67 13.9M
2021-03-11 23.90 25.50 23.07 24.23 16.7M
2021-03-10 23.07 24.24 22.32 23.55 10.9M
2021-03-09 23.67 24.67 22.60 22.90 12.5M
2021-03-08 25.02 25.38 22.75 23.07 15.3M
2021-03-05 26.00 26.25 24.60 25.79 11.9M
2021-03-04 26.47 28.10 25.56 25.87 12.6M
2021-03-03 27.73 28.20 25.22 26.21 16.1M
2021-03-02 29.00 29.50 26.50 27.73 11.5M
2021-03-01 29.28 29.81 28.08 29.16 6.0M
2021-02-26 30.20 30.29 27.80 28.78 8.5M
2021-02-25 32.25 32.75 29.25 29.81 10.4M
2021-02-24 32.05 32.15 30.49 31.88 7.5M
2021-02-23 33.10 33.58 30.77 31.46 8.2M
2021-02-22 33.59 33.99 32.20 32.86 12.7M
2021-02-19 31.29 35.06 30.93 34.99 21.3M
2021-02-18 30.50 31.75 30.15 30.53 10.6M
2021-02-17 28.70 30.05 28.28 30.05 11.1M
2021-02-12 29.18 29.82 28.47 29.14 6.8M
2021-02-11 28.06 29.93 26.47 29.29 15.0M
2021-02-10 30.00 30.33 27.63 27.63 12.9M
2021-02-09 32.07 33.35 30.60 30.70 8.5M
2021-02-08 30.15 32.00 30.01 31.99 6.0M
2021-02-05 29.34 30.25 28.72 29.96 5.4M
2021-02-04 27.56 29.45 27.02 28.98 4.3M
2021-02-03 27.75 28.62 27.30 27.70 3.5M
2021-02-02 27.00 28.35 26.12 27.84 4.7M
2021-02-01 26.30 27.30 25.90 26.66 5.0M
2021-01-29 25.39 25.85 25.02 25.55 4.4M
2021-01-28 24.52 25.94 23.88 25.92 11.5M
2021-01-27 28.48 28.48 24.52 24.52 13.5M
2021-01-26 28.91 30.05 27.78 27.78 9.3M
2021-01-22 29.14 29.40 28.40 28.57 8.1M
2021-01-21 27.50 29.45 27.50 29.40 9.2M
2021-01-20 26.73 27.48 26.29 27.35 3.8M
2021-01-19 27.75 27.94 26.12 26.28 7.2M
2021-01-18 27.37 28.34 27.13 27.68 6.2M
2021-01-15 26.90 28.10 26.50 27.07 7.7M
2021-01-14 26.06 27.35 25.38 27.25 10.3M
2021-01-13 25.02 25.77 23.25 25.77 14.9M
2021-01-12 22.41 24.85 22.36 24.52 16.8M
2021-01-11 20.34 22.22 20.10 22.04 14.9M
2021-01-08 19.72 20.23 19.34 19.76 4.4M
2021-01-07 20.20 20.50 19.64 19.68 4.0M
2021-01-06 20.39 20.66 20.03 20.03 4.2M
2021-01-05 20.16 20.82 19.70 20.66 5.4M
2021-01-04 20.25 20.62 19.85 20.16 8.5M