Lagardere SA (MMB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,92%
|
21,40
|
21,40
|
21,85
|
21,85
|
| 17-05-2024 |
17.248 |
0,92%
|
21,40
|
21,40
|
21,85
|
21,85
|
| 16-05-2024 |
3.928 |
0,23%
|
21,55
|
21,55
|
21,70
|
21,65
|
| 15-05-2024 |
8.808 |
-0,23%
|
21,55
|
21,50
|
21,75
|
21,60
|
| 14-05-2024 |
4.994 |
0,46%
|
21,50
|
21,50
|
21,65
|
21,65
|
| 13-05-2024 |
4.247 |
0,00%
|
21,65
|
21,50
|
21,65
|
21,55
|
| 10-05-2024 |
6.188 |
0,23%
|
21,50
|
21,50
|
21,65
|
21,55
|
| 09-05-2024 |
15.065 |
0,47%
|
21,40
|
21,40
|
21,55
|
21,50
|
| 08-05-2024 |
6.714 |
0,23%
|
21,15
|
21,15
|
21,50
|
21,40
|
| 07-05-2024 |
8.149 |
-0,93%
|
21,40
|
21,35
|
21,50
|
21,35
|
| 06-05-2024 |
13.801 |
0,94%
|
21,35
|
21,35
|
21,70
|
21,55
|
| 03-05-2024 |
25.263 |
1,43%
|
20,75
|
20,75
|
21,60
|
21,35
|
| 02-05-2024 |
34.515 |
0,00%
|
21,00
|
20,85
|
21,10
|
21,05
|
| 01-05-2024 |
0 |
4,21%
|
20,10
|
20,10
|
21,15
|
21,05
|
| 30-04-2024 |
90.889 |
4,21%
|
20,10
|
20,10
|
21,15
|
21,05
|
| 29-04-2024 |
15.264 |
1,10%
|
20,00
|
20,00
|
20,45
|
20,20
|
| 26-04-2024 |
16.016 |
0,10%
|
19,80
|
19,80
|
20,10
|
19,98
|
| 25-04-2024 |
28.573 |
0,49%
|
20,55
|
20,50
|
20,80
|
20,60
|
| 24-04-2024 |
13.242 |
0,00%
|
20,50
|
20,50
|
20,60
|
20,50
|
| 23-04-2024 |
7.540 |
-0,97%
|
20,60
|
20,50
|
20,80
|
20,50
|
| 22-04-2024 |
4.151 |
0,98%
|
20,60
|
20,55
|
20,70
|
20,70
|
| 19-04-2024 |
4.596 |
-0,24%
|
20,50
|
20,45
|
20,55
|
20,50
|
| 18-04-2024 |
10.763 |
0,74%
|
20,45
|
20,40
|
20,65
|
20,55
|
| 17-04-2024 |
7.135 |
-0,49%
|
20,50
|
20,40
|
20,55
|
20,40
|
| 16-04-2024 |
21.661 |
0,00%
|
20,30
|
20,20
|
20,50
|
20,50
|
| 15-04-2024 |
17.622 |
-1,44%
|
20,70
|
20,50
|
20,75
|
20,50
|
| 12-04-2024 |
14.270 |
-0,72%
|
21,00
|
20,75
|
21,00
|
20,80
|
| 11-04-2024 |
18.215 |
0,00%
|
20,90
|
20,80
|
21,00
|
20,95
|
| 10-04-2024 |
35.234 |
-0,48%
|
21,00
|
20,80
|
21,05
|
20,95
|
| 09-04-2024 |
11.283 |
-0,24%
|
21,10
|
21,00
|
21,20
|
21,05
|
| 08-04-2024 |
8.750 |
-0,24%
|
21,10
|
21,05
|
21,20
|
21,10
|
| 05-04-2024 |
13.805 |
0,96%
|
20,95
|
20,95
|
21,20
|
21,15
|
| 04-04-2024 |
5.157 |
-0,95%
|
21,20
|
20,95
|
21,20
|
20,95
|
| 03-04-2024 |
4.058 |
0,24%
|
21,10
|
20,95
|
21,15
|
21,15
|
| 02-04-2024 |
15.581 |
-0,24%
|
21,00
|
20,85
|
21,15
|
21,10
|
| 01-04-2024 |
0 |
0,48%
|
21,00
|
20,85
|
21,20
|
21,15
|
| 28-03-2024 |
44.404 |
0,48%
|
21,00
|
20,85
|
21,20
|
21,15
|
| 27-03-2024 |
6.403 |
0,24%
|
20,95
|
20,95
|
21,10
|
21,05
|
| 26-03-2024 |
10.252 |
-0,94%
|
21,20
|
20,90
|
21,20
|
21,00
|
| 25-03-2024 |
6.183 |
-0,47%
|
21,30
|
21,20
|
21,35
|
21,20
|
| 22-03-2024 |
4.760 |
0,47%
|
21,20
|
21,20
|
21,40
|
21,30
|
| 21-03-2024 |
4.955 |
-0,24%
|
21,20
|
21,20
|
21,30
|
21,20
|
| 20-03-2024 |
4.542 |
0,24%
|
21,20
|
21,20
|
21,30
|
21,25
|
| 19-03-2024 |
4.469 |
-0,47%
|
21,25
|
21,20
|
21,25
|
21,20
|
| 18-03-2024 |
5.690 |
0,00%
|
21,30
|
21,20
|
21,35
|
21,30
|
| 15-03-2024 |
24.354 |
1,43%
|
21,00
|
21,00
|
21,40
|
21,30
|
| 14-03-2024 |
10.134 |
0,48%
|
20,90
|
20,90
|
21,10
|
21,00
|
| 13-03-2024 |
6.858 |
-0,48%
|
21,10
|
20,90
|
21,10
|
20,90
|
| 12-03-2024 |
22.795 |
1,45%
|
20,70
|
20,70
|
21,00
|
21,00
|
| 11-03-2024 |
10.087 |
0,00%
|
20,55
|
20,55
|
20,80
|
20,70
|
| 08-03-2024 |
27.131 |
-1,90%
|
21,15
|
20,70
|
21,15
|
20,70
|
| 07-03-2024 |
11.732 |
1,20%
|
20,70
|
20,70
|
21,20
|
21,10
|
| 06-03-2024 |
27.791 |
-0,71%
|
21,10
|
20,85
|
21,25
|
20,85
|
| 05-03-2024 |
12.949 |
0,72%
|
20,75
|
20,75
|
21,10
|
21,00
|
| 04-03-2024 |
59.901 |
1,71%
|
20,65
|
20,65
|
21,20
|
20,85
|
| 01-03-2024 |
15.757 |
0,00%
|
20,50
|
20,35
|
20,55
|
20,50
|
| 29-02-2024 |
20.089 |
-0,73%
|
20,65
|
20,35
|
20,65
|
20,50
|
| 28-02-2024 |
70.299 |
0,49%
|
20,25
|
19,48
|
20,75
|
20,65
|
| 27-02-2024 |
16.783 |
0,74%
|
20,45
|
20,30
|
20,65
|
20,55
|
| 26-02-2024 |
16.451 |
-0,49%
|
20,60
|
20,30
|
20,60
|
20,40
|
| 23-02-2024 |
8.442 |
0,49%
|
20,40
|
20,25
|
20,50
|
20,50
|
| 22-02-2024 |
15.122 |
-0,73%
|
20,60
|
20,30
|
20,65
|
20,40
|
| 21-02-2024 |
10.371 |
-0,24%
|
20,55
|
20,40
|
20,60
|
20,55
|
| 20-02-2024 |
9.457 |
-0,48%
|
20,65
|
20,40
|
20,65
|
20,60
|
| 19-02-2024 |
7.589 |
0,24%
|
20,55
|
20,50
|
20,75
|
20,70
|
| 16-02-2024 |
27.995 |
0,98%
|
20,50
|
20,35
|
20,80
|
20,65
|
| 15-02-2024 |
9.794 |
0,49%
|
20,45
|
20,15
|
20,50
|
20,45
|
| 14-02-2024 |
17.367 |
0,25%
|
20,35
|
20,15
|
20,45
|
20,35
|
| 13-02-2024 |
27.157 |
-1,22%
|
20,40
|
20,10
|
20,50
|
20,30
|
| 12-02-2024 |
26.104 |
2,75%
|
19,90
|
19,80
|
20,55
|
20,55
|
| 09-02-2024 |
55.423 |
2,35%
|
19,62
|
19,44
|
20,10
|
20,00
|
| 08-02-2024 |
21.529 |
2,63%
|
19,16
|
19,14
|
19,54
|
19,54
|
| 07-02-2024 |
59.656 |
-0,63%
|
19,20
|
18,88
|
19,38
|
19,04
|
| 06-02-2024 |
63.734 |
2,24%
|
18,90
|
18,62
|
19,16
|
19,16
|
| 05-02-2024 |
38.514 |
1,63%
|
18,62
|
18,60
|
18,82
|
18,74
|
| 02-02-2024 |
34.257 |
-0,75%
|
18,60
|
18,44
|
18,64
|
18,44
|
| 01-02-2024 |
86.927 |
0,00%
|
18,68
|
18,44
|
18,84
|
18,58
|
| 31-01-2024 |
84.989 |
3,11%
|
18,20
|
18,14
|
19,10
|
18,58
|
| 30-01-2024 |
10.666 |
-0,44%
|
18,22
|
18,00
|
18,22
|
18,02
|
| 29-01-2024 |
22.309 |
0,78%
|
18,02
|
18,00
|
18,48
|
18,10
|
| 26-01-2024 |
10.418 |
-0,11%
|
18,00
|
17,96
|
18,20
|
17,96
|
| 25-01-2024 |
7.376 |
0,34%
|
17,98
|
17,84
|
18,04
|
17,98
|
| 24-01-2024 |
18.362 |
0,00%
|
17,96
|
17,92
|
18,10
|
17,92
|
| 23-01-2024 |
96.886 |
-0,33%
|
17,92
|
17,86
|
18,06
|
17,92
|
| 22-01-2024 |
8.067 |
-0,11%
|
18,00
|
17,80
|
18,08
|
17,98
|
| 19-01-2024 |
115.449 |
-0,22%
|
18,04
|
17,84
|
18,10
|
18,00
|
| 18-01-2024 |
7.740 |
-0,11%
|
18,04
|
18,04
|
18,16
|
18,04
|
| 17-01-2024 |
9.426 |
-0,99%
|
18,10
|
18,06
|
18,22
|
18,06
|
| 16-01-2024 |
3.379 |
0,00%
|
18,18
|
18,14
|
18,26
|
18,24
|
| 15-01-2024 |
1.976 |
0,77%
|
18,12
|
18,12
|
18,24
|
18,24
|
| 12-01-2024 |
4.409 |
-1,63%
|
18,40
|
18,10
|
18,48
|
18,10
|
| 11-01-2024 |
29.203 |
1,10%
|
18,20
|
18,06
|
18,44
|
18,40
|
| 10-01-2024 |
8.463 |
-0,22%
|
18,24
|
18,20
|
18,34
|
18,20
|
| 09-01-2024 |
2.443 |
0,22%
|
18,32
|
18,20
|
18,32
|
18,24
|
| 08-01-2024 |
11.889 |
-0,87%
|
18,48
|
18,20
|
18,50
|
18,20
|
| 05-01-2024 |
4.367 |
0,11%
|
18,30
|
18,30
|
18,44
|
18,36
|
| 04-01-2024 |
3.912 |
0,77%
|
18,20
|
18,20
|
18,42
|
18,34
|
| 03-01-2024 |
7.722 |
-1,52%
|
18,48
|
18,20
|
18,56
|
18,20
|
| 02-01-2024 |
5.959 |
0,54%
|
18,28
|
18,28
|
18,48
|
18,48
|
| 29-12-2023 |
8.902 |
0,33%
|
18,42
|
18,30
|
18,48
|
18,38
|
Por favor leia o