LeGrand SA (LR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	289.600	-0,09%	87,60	87,30	88,16	87,84
19-05-2023	315.194	1,24%	87,10	87,06	88,46	87,92
18-05-2023	333.096	1,35%	86,14	86,12	87,06	86,84
17-05-2023	292.560	0,09%	85,30	85,18	85,84	85,68
16-05-2023	376.219	-0,74%	86,24	85,36	86,60	85,60
15-05-2023	273.937	-0,07%	86,76	86,08	87,02	86,24
12-05-2023	365.070	0,56%	86,06	85,90	86,56	86,30
11-05-2023	300.354	0,87%	85,00	85,00	86,02	85,82
10-05-2023	271.713	-0,65%	85,70	84,44	85,84	85,08
09-05-2023	484.163	0,19%	85,66	84,46	85,88	85,64
08-05-2023	294.862	0,35%	85,14	84,62	85,58	85,48
05-05-2023	550.648	1,00%	84,70	84,48	85,46	85,18
04-05-2023	740.061	-1,70%	84,82	83,40	85,64	84,34
03-05-2023	367.549	0,52%	85,68	85,48	86,32	85,80
02-05-2023	541.474	-0,40%	86,30	84,78	86,46	85,36
01-05-2023	436.271	1,32%	85,02	84,08	86,06	85,70
28-04-2023	436.271	1,32%	85,02	84,08	86,06	85,70
27-04-2023	468.425	1,15%	83,56	82,80	84,98	84,58
26-04-2023	539.844	-2,06%	85,10	82,64	85,12	83,62
25-04-2023	530.170	1,35%	84,20	83,98	85,46	85,38
24-04-2023	245.012	0,14%	83,86	83,86	84,76	84,24
21-04-2023	389.516	-0,02%	84,00	83,34	84,58	84,12
20-04-2023	514.507	-0,26%	84,94	83,84	85,62	84,14
19-04-2023	399.963	0,72%	83,58	83,24	84,58	84,36
18-04-2023	437.494	0,96%	83,14	83,04	84,62	83,76
17-04-2023	397.545	0,39%	82,62	82,46	83,24	82,96
14-04-2023	411.766	1,82%	81,40	81,30	82,66	82,64
13-04-2023	438.372	-0,25%	81,56	80,60	81,86	81,16
12-04-2023	427.423	1,17%	80,70	80,66	82,02	81,36
11-04-2023	468.050	2,29%	79,54	79,44	80,42	80,42
10-04-2023	656.135	-0,41%	79,30	78,44	79,36	78,62
06-04-2023	656.135	-0,41%	79,30	78,44	79,36	78,62
05-04-2023	836.310	-4,55%	82,50	78,66	82,50	78,94
04-04-2023	553.157	-1,34%	84,20	82,70	85,08	82,70
03-04-2023	523.306	-0,31%	84,30	82,94	84,30	83,82
31-03-2023	676.891	0,57%	83,90	83,60	84,34	84,08
30-03-2023	519.107	1,04%	83,62	83,48	84,24	83,60
29-03-2023	440.201	1,35%	82,10	82,02	82,80	82,74
28-03-2023	335.742	0,05%	82,30	81,18	82,46	81,64
27-03-2023	538.793	1,22%	81,56	81,10	82,18	81,60
24-03-2023	918.813	-4,28%	83,50	80,00	83,72	80,62
23-03-2023	577.832	-1,57%	85,40	83,40	85,44	84,22
22-03-2023	437.301	-0,81%	86,74	85,52	86,74	85,56
21-03-2023	375.764	1,41%	85,72	85,56	86,72	86,26
20-03-2023	496.294	0,33%	84,34	83,60	85,50	85,06
17-03-2023	885.984	-0,61%	86,12	84,40	86,52	84,78
16-03-2023	572.135	1,64%	85,00	83,12	85,62	85,30
15-03-2023	855.230	-3,03%	86,38	83,38	86,38	83,92
14-03-2023	499.893	1,79%	85,10	84,94	87,26	86,54
13-03-2023	716.115	-1,28%	85,94	83,78	86,06	85,02
10-03-2023	691.155	-3,69%	86,40	85,46	87,36	86,12
09-03-2023	482.114	0,47%	89,06	87,98	89,52	89,42
08-03-2023	297.066	0,27%	88,60	88,22	89,20	89,00
07-03-2023	404.221	-0,45%	88,80	88,40	89,78	88,76
06-03-2023	339.172	0,05%	89,70	89,04	89,82	89,16
03-03-2023	351.633	1,25%	88,90	88,54	89,34	89,12
02-03-2023	454.144	0,09%	87,56	86,94	88,34	88,02
01-03-2023	395.872	0,39%	87,90	87,76	89,14	87,94
28-02-2023	1.023.094	0,21%	87,00	86,40	88,00	87,60
27-02-2023	359.886	1,39%	87,06	86,52	87,98	87,42
24-02-2023	581.239	-2,51%	89,00	86,20	89,42	86,22
23-02-2023	475.574	0,11%	88,48	88,14	89,06	88,44
22-02-2023	581.973	0,52%	87,60	86,70	88,34	88,34
21-02-2023	574.849	-0,48%	88,06	87,04	88,96	87,88
20-02-2023	476.120	-1,36%	89,66	88,24	89,76	88,30
17-02-2023	568.197	0,38%	88,70	88,06	89,92	89,52
16-02-2023	823.672	-0,29%	90,10	89,18	90,76	89,18
15-02-2023	809.029	2,59%	87,36	87,32	90,64	89,44
14-02-2023	641.424	-0,12%	87,50	86,44	88,22	87,18
13-02-2023	499.813	1,73%	85,40	85,34	87,60	87,28
10-02-2023	746.719	0,80%	85,50	84,36	86,80	85,80
09-02-2023	1.080.528	4,06%	86,56	85,12	88,54	85,12
08-02-2023	553.457	-1,06%	83,36	81,60	83,80	81,80
07-02-2023	433.648	-1,31%	83,80	82,66	84,14	82,68
06-02-2023	361.163	-1,25%	83,06	83,00	84,20	83,78
03-02-2023	571.084	1,31%	83,36	82,88	84,86	84,84
02-02-2023	734.754	1,55%	83,38	81,90	84,18	83,74
01-02-2023	349.059	0,91%	82,06	82,02	82,94	82,46
31-01-2023	440.898	-0,95%	82,48	81,72	82,64	81,72
30-01-2023	257.469	-0,55%	82,64	81,78	82,96	82,50
27-01-2023	358.152	0,36%	82,72	82,02	83,34	82,96
26-01-2023	326.036	0,44%	83,00	82,06	83,04	82,66
25-01-2023	371.238	-0,05%	82,46	81,18	82,60	82,30
24-01-2023	329.517	0,81%	82,06	81,64	82,44	82,34
23-01-2023	352.572	0,82%	81,22	81,10	81,74	81,68
20-01-2023	352.788	0,57%	80,66	80,30	81,24	81,02
19-01-2023	659.324	-2,23%	82,22	80,34	83,12	80,56
18-01-2023	446.928	-0,12%	82,72	82,40	83,78	82,40
17-01-2023	392.297	0,59%	81,82	81,68	82,84	82,50
16-01-2023	342.829	0,54%	81,70	81,14	82,12	82,02
13-01-2023	311.287	0,27%	81,60	80,92	81,78	81,58
12-01-2023	499.835	0,57%	80,88	80,74	82,06	81,36
11-01-2023	405.351	1,94%	79,30	79,12	80,98	80,90
10-01-2023	436.575	-1,81%	80,50	79,10	80,58	79,36
09-01-2023	547.143	1,69%	79,90	79,86	81,28	80,82
06-01-2023	387.322	1,38%	78,40	77,74	79,68	79,48
05-01-2023	624.675	0,82%	77,54	76,36	78,72	78,40
04-01-2023	623.673	2,45%	77,02	76,84	77,82	77,76
03-01-2023	486.669	0,90%	75,40	75,22	76,58	75,90
02-01-2023	225.062	0,54%	75,30	74,64	75,42	75,22