Mercado fechará em 5 h 14 min

Weyerhaeuser Company (0LWG.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
28,73-0,10 (-0,34%)
A partir de 02:45PM BST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202428,7328,7328,7328,7328,737
14 de jun. de 202428,8028,8628,5728,8328,83455
13 de jun. de 202429,0329,0528,9329,0529,051.346
12 de jun. de 202429,8029,8929,3029,3829,3845.160
11 de jun. de 202429,1129,1828,8929,0729,076.411
10 de jun. de 202428,9429,3028,7029,2029,20933
07 de jun. de 202429,3929,5229,1629,2829,28685
06 de jun. de 202429,2429,7529,2029,7329,732.238
05 de jun. de 202429,4929,5229,1729,4529,451.697
04 de jun. de 202429,6429,9129,5129,6329,631.001
03 de jun. de 202429,9030,1029,6329,7729,772.545
31 de mai. de 202429,6429,7629,4929,7529,75189
31 de mai. de 20240.2 Dividendo
30 de mai. de 202429,5329,8429,5329,7129,51300
29 de mai. de 202429,5529,5829,3129,4329,23751
28 de mai. de 202430,2730,3029,9729,9829,772.389
24 de mai. de 202430,3230,3230,0530,1129,91832
23 de mai. de 202430,5830,5830,2330,2430,03563
22 de mai. de 202430,9631,0830,8230,8230,6114.661
21 de mai. de 202430,8530,9330,5230,9130,70618
20 de mai. de 202431,0431,0830,7030,8730,661.232
17 de mai. de 202431,1731,1730,8530,9030,69534
16 de mai. de 202431,2231,3931,2231,2531,04915
15 de mai. de 202431,4331,9431,3231,4831,271.318
14 de mai. de 202431,5131,5531,0031,0730,86259
13 de mai. de 202431,4531,4630,9831,1030,89258
10 de mai. de 202431,2231,2430,9931,0430,83157
09 de mai. de 202430,8631,1830,7731,1030,89104
08 de mai. de 202430,7831,0830,7130,8930,68104
07 de mai. de 202431,2431,4030,9430,9730,761.154
03 de mai. de 202431,6631,8131,1731,1730,97614
02 de mai. de 202430,6030,6430,1430,5030,291.052
01 de mai. de 202430,5030,6730,0630,0629,86718
30 de abr. de 202431,1831,1830,5030,6330,421.324
29 de abr. de 202431,2631,2630,7931,1530,941.791
26 de abr. de 202431,5431,8130,8631,3131,10814
25 de abr. de 202431,2331,5031,0431,5031,29136
24 de abr. de 202431,5231,8031,3531,5431,3321.617
23 de abr. de 202431,5632,0931,4231,8831,673.173
22 de abr. de 202431,5531,5631,1931,5431,33265
19 de abr. de 202431,2631,5331,2631,3331,12926
18 de abr. de 202431,6531,8631,4631,5131,301.728
17 de abr. de 202432,0432,2431,7531,9431,721.458
16 de abr. de 202432,4432,4432,0532,2432,021.865
15 de abr. de 202433,4233,4432,6332,7632,541.692
12 de abr. de 202433,3933,6533,1333,3733,151.363
11 de abr. de 202433,5534,0633,3034,0033,77618
10 de abr. de 202434,2634,2633,4533,5933,361.390
09 de abr. de 202434,5135,0134,5134,7734,543.910
08 de abr. de 202434,7134,8134,4934,6034,37944
05 de abr. de 202434,7234,7234,2934,4234,191.305
04 de abr. de 202435,2435,3434,9834,9834,746.054
03 de abr. de 202435,1535,1834,9734,9734,734.343
02 de abr. de 202435,3535,3735,2935,2935,06180
28 de mar. de 202436,2036,2535,8435,9235,682.209
27 de mar. de 202435,7435,8935,4935,6135,371.845
26 de mar. de 202435,5435,8335,5235,6035,362.534
25 de mar. de 202435,8435,9735,5235,5235,2811.146
22 de mar. de 202435,6935,7535,4835,6135,372.582
21 de mar. de 202435,4535,8135,2635,2635,021.521
20 de mar. de 202434,6235,2434,3335,1934,95565
19 de mar. de 202434,1734,4933,9734,4634,23537
18 de mar. de 202434,5134,5133,9234,1333,902.523
15 de mar. de 202433,8634,4433,8634,3834,15792
14 de mar. de 202434,2934,4834,0034,2534,021.821
13 de mar. de 202434,4934,7634,3834,4734,241.457
12 de mar. de 202434,8634,9234,3934,3934,16496
11 de mar. de 202434,8635,0634,6235,0534,818.157
08 de mar. de 202434,8634,9934,6834,7434,51996
07 de mar. de 202434,5034,5634,2034,3334,10865
07 de mar. de 20240.2 Dividendo
06 de mar. de 202434,7734,8534,5234,5634,131.515
05 de mar. de 202435,0135,3734,4734,4734,04832
04 de mar. de 202434,8535,2134,8035,2134,771.822
01 de mar. de 202434,2334,7734,1234,7134,2813.529
29 de fev. de 202434,6434,7034,1934,4534,0278.756
28 de fev. de 202432,8234,1032,8134,0233,601.994
27 de fev. de 202432,9332,9932,6832,7232,311.087
26 de fev. de 202433,3133,3432,7432,8232,412.692
23 de fev. de 202433,5633,6933,5633,6033,18338
22 de fev. de 202433,3233,4933,2233,4933,08747
21 de fev. de 202433,0633,2533,0033,0832,67679
20 de fev. de 202432,9233,1232,5832,9832,571.739
19 de fev. de 2024------
16 de fev. de 202433,4233,4232,8933,2532,84740
15 de fev. de 202433,1233,5333,1033,4333,01923
14 de fev. de 202432,9833,0732,6232,9732,563.297
13 de fev. de 202432,7933,0532,5832,8332,422.259
12 de fev. de 202433,4733,6233,2033,6033,181.198
09 de fev. de 202433,1733,2232,9833,1232,711.544
08 de fev. de 202432,8033,1532,6833,1332,724.966
07 de fev. de 202433,0533,0632,5232,7932,381.902
06 de fev. de 202432,4932,9832,2932,7632,356.106
05 de fev. de 202432,3332,4531,9132,4532,052.688
02 de fev. de 202432,9733,0632,6032,9732,552.126
01 de fev. de 202433,0333,1932,8933,0632,65420
31 de jan. de 202433,1233,2832,9732,9732,56985
30 de jan. de 202432,6033,2132,6033,1332,72547
29 de jan. de 202433,0533,2132,8932,9832,57264
26 de jan. de 202432,2533,2031,8533,0132,601.158
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...