Lagardere SA (MMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	24.953	-0,20%	20,00	19,91	20,34	20,04
29-12-2022	9.017	0,50%	19,99	19,83	20,20	20,08
28-12-2022	12.693	1,73%	19,73	19,53	19,98	19,98
27-12-2022	11.421	1,24%	19,40	19,40	19,76	19,64
23-12-2022	11.062	-0,36%	19,47	19,31	19,53	19,40
22-12-2022	8.263	1,09%	19,34	19,34	19,66	19,47
21-12-2022	11.562	1,48%	18,96	18,96	19,28	19,26
20-12-2022	7.163	-1,51%	19,24	18,91	19,28	18,98
19-12-2022	30.918	2,39%	18,90	18,90	19,59	19,27
16-12-2022	144.853	-5,99%	19,93	18,82	19,94	18,82
15-12-2022	20.444	-0,79%	20,02	19,94	20,16	20,02
14-12-2022	5.723	-0,59%	20,30	19,85	20,32	20,18
13-12-2022	10.666	0,60%	20,16	20,02	20,62	20,30
12-12-2022	6.927	-1,08%	20,42	19,90	20,42	20,18
09-12-2022	17.378	1,90%	20,08	20,00	20,62	20,40
08-12-2022	11.004	-0,40%	20,10	19,96	20,24	20,02
07-12-2022	16.557	1,16%	19,83	19,83	20,26	20,10
06-12-2022	4.219	0,35%	19,72	19,72	20,12	19,87
05-12-2022	5.801	-0,75%	19,85	19,64	19,90	19,80
02-12-2022	30.764	1,01%	19,65	19,58	20,12	19,95
01-12-2022	11.604	2,81%	19,37	19,21	19,75	19,75
30-11-2022	20.017	-4,52%	20,12	19,20	20,12	19,21
29-11-2022	36.484	5,67%	19,02	19,02	20,12	20,12
28-11-2022	7.594	-0,63%	19,16	19,04	19,21	19,04
25-11-2022	13.999	0,00%	19,14	18,95	19,21	19,16
24-11-2022	8.189	-0,21%	19,11	19,11	19,30	19,16
23-11-2022	17.094	-0,42%	19,34	18,99	19,34	19,20
22-11-2022	35.994	1,10%	19,00	18,90	19,49	19,28
21-11-2022	3.510	0,05%	18,96	18,96	19,16	19,07
18-11-2022	6.232	0,26%	19,00	18,90	19,06	19,06
17-11-2022	11.290	-0,11%	19,20	18,75	19,20	19,01
16-11-2022	21.678	0,48%	19,00	18,90	19,22	19,03
15-11-2022	7.330	-0,37%	18,80	18,80	19,06	18,94
14-11-2022	9.762	1,71%	18,83	18,72	19,01	19,01
11-11-2022	24.340	-1,63%	18,87	18,49	19,05	18,69
10-11-2022	25.918	5,67%	17,99	17,96	19,00	19,00
09-11-2022	7.316	0,00%	17,82	17,78	17,98	17,98
08-11-2022	14.493	1,58%	17,71	17,55	18,00	17,98
07-11-2022	9.489	-0,62%	17,72	17,53	17,72	17,70
04-11-2022	10.090	3,67%	17,26	17,26	17,87	17,81
03-11-2022	9.574	0,47%	17,10	16,88	17,18	17,18
02-11-2022	8.809	-3,44%	17,68	17,08	17,71	17,10
01-11-2022	15.417	0,11%	17,65	17,65	18,30	17,71
31-10-2022	17.642	2,79%	17,26	17,16	17,69	17,69
28-10-2022	25.254	-0,23%	17,24	17,10	17,29	17,21
27-10-2022	6.441	-0,35%	17,43	17,20	17,50	17,25
26-10-2022	7.958	-0,97%	17,44	17,29	17,50	17,31
25-10-2022	13.914	3,07%	17,00	16,91	17,48	17,48
24-10-2022	12.332	2,66%	16,48	16,48	16,96	16,96
21-10-2022	12.479	-1,37%	16,65	16,45	16,66	16,52
20-10-2022	9.432	0,06%	16,94	16,47	16,98	16,75
19-10-2022	14.919	2,14%	16,50	16,50	16,74	16,74
18-10-2022	8.066	1,30%	16,18	16,18	16,44	16,39
17-10-2022	11.014	2,34%	15,82	15,69	16,18	16,18
14-10-2022	18.434	0,45%	15,99	15,74	16,11	15,81
13-10-2022	8.158	-0,88%	15,74	15,74	15,86	15,74
12-10-2022	11.003	1,47%	15,63	15,59	15,88	15,88
11-10-2022	4.917	-0,70%	15,76	15,65	15,90	15,65
10-10-2022	6.717	0,70%	15,66	15,65	15,99	15,76
07-10-2022	19.908	-2,07%	15,99	15,65	16,19	15,65
06-10-2022	21.154	6,11%	15,25	15,25	15,98	15,98
05-10-2022	12.000	-4,14%	15,60	15,04	15,85	15,06
04-10-2022	7.726	1,88%	15,40	15,40	15,75	15,71
03-10-2022	3.868	1,72%	15,16	15,16	15,47	15,42
30-09-2022	32.072	2,29%	14,82	14,82	15,69	15,16
29-09-2022	22.118	1,93%	14,53	14,41	14,89	14,82
28-09-2022	21.602	-0,41%	14,60	14,53	14,76	14,54
27-09-2022	14.870	-2,01%	15,03	14,60	15,03	14,60
26-09-2022	9.922	-1,59%	15,30	14,90	15,30	14,90
23-09-2022	15.987	-2,32%	15,26	15,14	15,59	15,14
22-09-2022	17.696	3,33%	15,03	15,02	15,72	15,50
21-09-2022	17.787	-0,07%	14,95	14,94	15,18	15,00
20-09-2022	10.326	-0,60%	15,06	14,75	15,06	15,01
19-09-2022	51.894	5,67%	14,51	14,51	15,10	15,10
16-09-2022	786.731	-8,98%	15,86	13,43	15,86	14,29
15-09-2022	16.681	3,63%	15,05	15,05	15,86	15,70
14-09-2022	21.899	-3,07%	15,64	15,01	15,78	15,15
13-09-2022	16.159	-0,95%	16,21	15,45	16,23	15,63
12-09-2022	15.721	1,15%	15,50	15,50	16,08	15,78
09-09-2022	16.084	3,72%	15,10	15,10	16,31	15,60
08-09-2022	24.318	-0,92%	15,50	15,01	15,50	15,04
07-09-2022	41.116	-3,68%	15,55	15,00	15,75	15,18
06-09-2022	46.161	0,13%	16,34	15,70	16,70	15,76
05-09-2022	10.099	0,77%	15,58	15,54	15,79	15,74
02-09-2022	19.184	0,13%	15,60	15,55	15,80	15,62
01-09-2022	32.920	-2,50%	16,23	15,51	16,23	15,60
31-08-2022	52.529	2,56%	15,52	15,52	16,29	16,00
30-08-2022	33.515	0,26%	15,81	15,55	16,04	15,60
29-08-2022	30.303	-0,64%	15,76	15,51	15,90	15,56
26-08-2022	17.183	0,26%	16,32	15,65	16,32	15,66
25-08-2022	31.850	-2,25%	16,00	15,50	16,29	15,62
24-08-2022	49.056	-1,24%	16,30	15,76	16,33	15,98
23-08-2022	22.793	-1,94%	16,50	16,15	16,57	16,18
22-08-2022	62.984	-5,23%	17,32	16,28	17,32	16,50
19-08-2022	17.495	-0,29%	17,40	17,32	17,65	17,41
18-08-2022	17.740	-2,51%	17,86	17,35	18,08	17,46
17-08-2022	8.204	0,17%	18,38	17,91	18,39	17,91
16-08-2022	8.090	-2,98%	18,48	17,88	18,49	17,88
15-08-2022	12.874	1,15%	17,85	17,85	18,45	18,43
12-08-2022	7.650	0,89%	18,29	18,17	18,30	18,22