LeGrand SA (LR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	334.926	-1,91%	75,70	74,80	76,10	74,82
29-12-2022	273.691	1,30%	75,30	74,88	76,28	76,28
28-12-2022	256.423	-0,74%	75,80	75,26	76,00	75,30
27-12-2022	173.022	0,37%	76,00	75,68	76,48	75,86
23-12-2022	294.620	0,72%	75,16	74,92	75,98	75,58
22-12-2022	433.146	-2,11%	76,94	74,82	77,32	75,04
21-12-2022	442.102	1,24%	76,00	75,60	76,72	76,66
20-12-2022	412.153	-1,20%	75,84	75,36	76,42	75,72
19-12-2022	394.758	-0,03%	76,64	76,44	77,04	76,64
16-12-2022	947.199	-0,93%	77,18	75,58	77,28	76,66
15-12-2022	737.133	-3,30%	79,52	76,42	79,52	77,38
14-12-2022	314.395	-0,10%	79,86	79,34	80,12	80,02
13-12-2022	557.057	2,25%	79,06	78,32	81,14	80,10
12-12-2022	548.817	-0,99%	78,76	78,32	79,22	78,34
09-12-2022	486.360	1,54%	78,30	78,22	79,42	79,12
08-12-2022	538.907	-1,62%	79,30	77,92	79,84	77,92
07-12-2022	518.466	0,43%	78,80	78,40	79,68	79,20
06-12-2022	454.002	-0,68%	79,24	78,34	79,72	78,86
05-12-2022	642.181	-0,25%	79,52	79,32	85,88	79,40
02-12-2022	531.828	-0,05%	79,66	78,40	79,84	79,60
01-12-2022	619.819	2,79%	78,94	78,68	79,84	79,64
30-11-2022	882.855	-0,74%	77,60	77,38	78,60	77,48
29-11-2022	424.085	-1,19%	78,74	78,06	79,00	78,06
28-11-2022	549.988	-1,45%	79,88	78,98	80,02	79,00
25-11-2022	263.995	0,25%	79,80	79,58	80,34	80,16
24-11-2022	392.578	-0,03%	80,02	79,60	80,46	79,96
23-11-2022	329.497	1,04%	79,34	78,42	80,12	79,98
22-11-2022	491.662	0,36%	78,80	78,14	79,66	79,16
21-11-2022	434.991	-0,71%	79,30	77,98	79,42	78,88
18-11-2022	500.515	1,59%	77,90	77,78	79,82	79,44
17-11-2022	635.193	-0,20%	79,00	77,08	79,60	78,20
16-11-2022	584.741	-1,95%	80,00	78,02	80,32	78,36
15-11-2022	501.633	0,23%	80,48	79,36	80,64	79,92
14-11-2022	598.032	-0,40%	80,38	79,64	81,32	79,74
11-11-2022	494.374	1,47%	79,62	78,38	80,48	80,06
10-11-2022	816.346	4,23%	75,44	74,34	79,62	78,90
09-11-2022	452.406	0,43%	75,06	75,04	76,30	75,70
08-11-2022	568.261	2,14%	73,68	73,00	75,38	75,38
07-11-2022	674.360	-0,38%	73,70	73,40	74,54	73,80
04-11-2022	743.422	1,48%	73,20	72,84	75,08	74,08
03-11-2022	1.298.387	-5,44%	70,00	69,28	74,28	73,00
02-11-2022	650.167	-0,67%	77,92	77,10	78,34	77,20
01-11-2022	552.704	0,75%	77,84	77,70	78,80	77,72
31-10-2022	562.807	-0,64%	77,98	76,76	77,98	77,14
28-10-2022	428.390	0,88%	76,24	75,98	77,72	77,64
27-10-2022	887.731	-1,86%	78,10	75,12	78,10	76,96
26-10-2022	611.291	2,59%	76,26	76,10	78,86	78,42
25-10-2022	560.019	2,71%	74,76	73,94	76,66	76,44
24-10-2022	527.725	2,37%	73,32	72,74	75,18	74,42
21-10-2022	418.604	0,28%	71,86	70,72	72,88	72,70
20-10-2022	382.024	-0,47%	72,58	71,74	72,76	72,50
19-10-2022	419.639	-1,03%	73,60	72,80	74,12	72,84
18-10-2022	747.045	3,00%	73,08	72,42	74,42	73,60
17-10-2022	660.197	2,09%	70,02	69,02	71,68	71,46
14-10-2022	928.936	1,01%	70,28	69,54	70,92	70,00
13-10-2022	574.688	1,88%	67,40	66,56	69,58	69,30
12-10-2022	472.691	-1,25%	68,88	67,98	69,24	68,02
11-10-2022	394.207	-0,12%	68,38	67,90	69,04	68,88
10-10-2022	394.037	0,67%	68,00	68,00	69,84	68,96
07-10-2022	641.580	-4,20%	71,00	68,48	71,20	68,50
06-10-2022	490.641	1,45%	70,86	70,68	71,66	71,50
05-10-2022	386.111	-0,84%	70,74	70,22	71,06	70,48
04-10-2022	620.315	4,78%	68,68	68,58	71,08	71,08
03-10-2022	455.133	1,77%	66,12	65,42	67,84	67,84
30-09-2022	805.258	2,62%	65,88	65,32	66,84	66,66
29-09-2022	530.698	-2,78%	66,40	64,44	66,50	64,96
28-09-2022	445.225	1,77%	65,16	64,94	66,82	66,82
27-09-2022	470.947	-0,61%	66,56	65,66	67,20	65,66
26-09-2022	433.522	0,18%	65,50	65,50	66,80	66,06
23-09-2022	489.935	-1,90%	67,14	65,18	67,30	65,94
22-09-2022	448.861	-2,52%	67,82	67,02	68,26	67,22
21-09-2022	529.445	2,28%	66,78	66,66	69,08	68,96
20-09-2022	475.530	-2,69%	69,50	67,42	69,76	67,42
19-09-2022	309.482	-0,14%	69,12	68,16	69,44	69,28
16-09-2022	1.020.702	-2,39%	70,00	69,06	70,66	69,38
15-09-2022	378.539	-1,52%	72,12	70,98	72,62	71,08
14-09-2022	505.972	-3,19%	72,68	71,98	73,54	72,18
13-09-2022	357.347	-2,56%	76,64	74,56	77,18	74,56
12-09-2022	337.656	2,08%	75,42	74,80	76,84	76,52
09-09-2022	220.550	1,27%	74,20	74,14	75,38	74,96
08-09-2022	363.376	0,03%	74,50	72,96	74,60	74,02
07-09-2022	330.843	0,46%	73,10	72,88	74,22	74,00
06-09-2022	457.532	1,60%	72,44	72,36	74,10	73,66
05-09-2022	431.934	-1,50%	72,06	71,20	72,64	72,50
02-09-2022	421.832	2,11%	72,68	71,80	73,82	73,60
01-09-2022	599.694	-0,28%	73,00	71,90	73,28	72,08
31-08-2022	630.518	-1,71%	73,80	72,26	74,00	72,28
30-08-2022	483.918	1,49%	73,00	72,78	74,60	73,54
29-08-2022	412.102	-2,03%	73,22	71,40	73,24	72,46
26-08-2022	500.998	-1,73%	75,52	73,42	75,84	73,96
25-08-2022	495.317	-0,74%	76,44	74,78	76,54	75,26
24-08-2022	456.419	-0,47%	75,98	75,18	76,36	75,82
23-08-2022	383.576	-0,34%	76,10	75,70	76,78	76,18
22-08-2022	479.722	-3,58%	78,96	76,26	79,18	76,44
19-08-2022	315.072	-1,59%	80,38	79,28	80,66	79,28
18-08-2022	357.073	0,65%	79,86	79,46	81,10	80,56
17-08-2022	337.149	-1,16%	81,20	79,74	81,64	80,04
16-08-2022	384.349	-0,39%	81,40	80,32	81,40	80,98
15-08-2022	196.591	0,92%	80,88	80,44	81,62	81,30
12-08-2022	325.468	0,03%	80,52	80,14	81,02	80,56