LeGrand SA (LR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	491.208	1,34%	90,86	90,60	92,10	92,10
27-02-2024	417.539	1,05%	89,70	89,16	91,02	90,88
26-02-2024	382.290	-0,27%	90,00	89,70	91,22	89,94
23-02-2024	397.085	0,18%	89,84	89,22	90,74	90,18
22-02-2024	451.996	0,60%	90,08	89,60	90,90	90,02
21-02-2024	389.422	0,45%	89,30	88,72	89,78	89,48
20-02-2024	402.634	-0,67%	89,20	88,50	89,78	89,08
19-02-2024	397.594	-2,54%	91,36	89,30	91,62	89,68
16-02-2024	606.938	1,84%	90,76	90,76	93,08	92,02
15-02-2024	742.515	-0,68%	92,80	90,36	95,00	90,36
14-02-2024	321.367	0,02%	90,68	90,30	91,16	90,98
13-02-2024	445.513	-2,40%	93,04	90,12	93,08	90,96
12-02-2024	312.295	-0,36%	94,02	93,06	94,60	93,20
09-02-2024	312.174	0,34%	93,22	93,20	94,38	93,54
08-02-2024	368.060	1,72%	91,82	91,34	93,22	93,22
07-02-2024	350.556	0,57%	91,30	90,80	91,64	91,64
06-02-2024	536.271	0,66%	91,50	91,12	92,30	91,12
05-02-2024	307.248	-0,24%	90,70	90,16	91,02	90,52
02-02-2024	426.130	-0,55%	90,60	90,50	91,22	90,74
01-02-2024	492.100	1,11%	90,14	89,86	91,90	91,24
31-01-2024	501.594	-0,04%	90,50	90,24	91,62	90,24
30-01-2024	458.110	0,67%	89,96	89,88	90,68	90,28
29-01-2024	420.948	-0,73%	90,38	89,20	90,38	89,68
26-01-2024	553.550	0,04%	90,32	89,52	91,04	90,34
25-01-2024	526.698	-0,35%	90,50	89,96	90,72	90,30
24-01-2024	380.434	0,24%	91,10	90,54	91,34	90,62
23-01-2024	355.475	-0,88%	91,54	90,12	91,64	90,40
22-01-2024	321.237	1,56%	90,72	90,64	91,42	91,20
19-01-2024	442.020	-0,33%	90,50	89,70	90,88	89,80
18-01-2024	312.822	0,92%	89,26	89,06	90,14	90,10
17-01-2024	375.835	-0,93%	89,40	88,66	89,42	89,28
16-01-2024	321.116	-1,23%	90,56	89,82	90,56	90,12
15-01-2024	201.982	-0,20%	91,32	90,82	91,64	91,24
12-01-2024	347.728	2,12%	90,10	90,00	91,42	91,42
11-01-2024	517.406	-0,02%	90,30	89,46	90,84	89,52
10-01-2024	658.862	-0,07%	89,64	88,44	89,78	89,54
09-01-2024	496.519	-1,58%	91,04	89,16	91,04	89,60
08-01-2024	471.248	-0,29%	91,10	89,80	91,26	91,04
05-01-2024	386.142	-1,11%	91,96	90,50	91,98	91,30
04-01-2024	415.729	0,70%	91,56	90,96	92,32	92,32
03-01-2024	482.724	-1,57%	92,50	90,80	92,68	91,68
02-01-2024	263.381	-1,02%	94,20	92,76	94,50	93,14
29-12-2023	200.012	-0,11%	94,12	93,86	94,40	94,10
28-12-2023	186.117	-0,44%	94,66	93,96	94,70	94,20
27-12-2023	171.906	0,02%	94,62	94,50	95,12	94,62
26-12-2023	260.621	-0,59%	95,20	94,44	95,44	94,60
22-12-2023	260.621	-0,59%	95,20	94,44	95,44	94,60
21-12-2023	286.478	0,32%	94,20	94,04	95,16	95,16
20-12-2023	279.381	0,38%	94,40	94,14	94,98	94,86
19-12-2023	564.174	-1,75%	95,36	94,22	95,90	94,50
18-12-2023	348.069	-0,74%	96,20	96,04	96,86	96,18
15-12-2023	921.633	0,42%	97,00	96,06	97,22	96,90
14-12-2023	647.846	2,16%	95,30	95,26	96,60	96,50
13-12-2023	300.197	-0,36%	95,04	94,46	95,46	94,46
12-12-2023	402.836	-0,15%	94,50	94,50	95,40	94,80
11-12-2023	552.528	1,13%	93,94	93,88	95,58	94,94
08-12-2023	481.241	2,04%	92,00	91,90	94,46	93,88
07-12-2023	513.376	0,44%	91,08	90,90	92,30	92,00
06-12-2023	473.305	2,03%	90,28	90,28	92,24	91,60
05-12-2023	366.988	1,29%	88,40	88,26	89,78	89,78
04-12-2023	286.676	-0,87%	89,48	88,56	89,66	88,64
01-12-2023	353.442	1,13%	88,70	88,48	89,66	89,42
30-11-2023	1.004.518	0,30%	88,52	88,12	88,86	88,42
29-11-2023	409.274	-0,68%	87,64	87,50	88,86	88,16
28-11-2023	279.471	0,02%	88,60	88,18	88,76	88,76
27-11-2023	276.655	-0,20%	88,80	88,68	89,20	88,74
24-11-2023	275.782	0,95%	87,94	87,94	88,92	88,92
23-11-2023	251.213	-0,07%	88,12	87,86	88,42	88,08
22-11-2023	283.250	0,64%	87,66	87,66	88,64	88,14
21-11-2023	276.191	0,30%	87,76	87,58	88,36	87,58
20-11-2023	364.480	-0,27%	87,48	87,32	88,20	87,32
17-11-2023	575.606	0,76%	86,88	86,88	88,70	87,56
16-11-2023	391.824	0,42%	86,82	86,54	87,54	86,90
15-11-2023	400.996	0,84%	86,00	85,80	87,04	86,54
14-11-2023	535.437	2,80%	83,90	83,60	85,88	85,82
13-11-2023	582.744	-0,14%	83,96	83,42	84,22	83,48
10-11-2023	404.758	-1,42%	84,00	83,14	84,20	83,60
09-11-2023	655.443	3,11%	82,58	82,58	85,16	84,80
08-11-2023	801.036	-1,32%	78,00	77,00	83,12	82,24
07-11-2023	405.123	0,51%	82,52	82,34	83,44	83,34
06-11-2023	360.655	-0,70%	83,96	82,78	84,12	82,92
03-11-2023	320.523	0,31%	83,26	83,14	84,56	83,50
02-11-2023	541.529	1,64%	82,66	82,32	84,10	83,24
01-11-2023	392.704	0,52%	81,46	80,46	81,94	81,90
31-10-2023	799.774	-0,07%	81,62	81,12	83,04	81,48
30-10-2023	267.295	0,39%	81,60	81,20	81,88	81,54
27-10-2023	370.598	1,10%	80,52	79,98	81,46	81,22
26-10-2023	439.128	-0,84%	80,00	79,14	80,60	80,34
25-10-2023	352.148	0,47%	80,46	79,74	81,14	81,02
24-10-2023	233.723	-0,96%	81,40	79,72	81,42	80,62
23-10-2023	405.455	0,67%	80,76	80,36	81,40	81,40
20-10-2023	533.650	-2,72%	82,04	80,60	82,04	80,86
19-10-2023	372.406	-1,02%	83,48	82,94	83,80	83,12
18-10-2023	483.067	-1,87%	85,00	83,28	85,02	83,98
17-10-2023	469.835	-0,05%	84,92	84,64	85,66	85,58
16-10-2023	396.872	0,00%	85,96	85,24	86,30	85,62
13-10-2023	438.683	-2,90%	88,00	85,48	88,18	85,62
12-10-2023	322.104	0,66%	88,20	87,90	88,56	88,18
11-10-2023	374.685	0,71%	86,78	86,50	87,78	87,60
10-10-2023	472.071	1,57%	86,30	86,28	86,98	86,98