BiG | O banco que entende os seus valores.

Lands End Inc (LE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
01/12/2025	109.824	4,50%	15,46	15,19	16,675	16,48
28/11/2025	44.807	-1,00%	15,94	15,59	15,95	15,79
26/11/2025	109.214	1,79%	15,62	15,555	16,05	15,95
25/11/2025	157.555	2,69%	15,28	14,955	15,92	15,67
24/11/2025	99.074	4,66%	14,53	14,07	15,535	15,26
21/11/2025	98.015	5,88%	13,36	13,36	14,92	14,58
20/11/2025	143.220	-4,64%	15,00	13,63	15,12	13,77
19/11/2025	104.318	-5,32%	15,32	14,325	15,74	14,43
18/11/2025	56.082	0,00%	15,13	15,08	15,3961	15,24
17/11/2025	170.270	-7,13%	16,21	15,01	16,36	15,26
14/11/2025	94.252	1,30%	15,76	15,6165	16,46	16,42
13/11/2025	147.109	-2,11%	17,00	16,01	17,00	16,21
12/11/2025	92.811	-0,54%	16,68	16,49	16,86	16,56
11/11/2025	96.462	1,59%	16,48	16,22	16,74	16,65
10/11/2025	106.902	1,61%	16,13	16,13	16,57	16,39
07/11/2025	80.120	1,48%	15,81	15,45	16,455	16,13
06/11/2025	89.750	-0,91%	16,01	15,61	16,18	15,90
05/11/2025	157.283	7,86%	14,83	14,75	16,155	16,02
04/11/2025	77.893	-3,20%	15,04	14,55	15,04	14,83
03/11/2025	78.438	-2,54%	15,74	15,14	15,74	15,32
31/10/2025	62.614	-3,26%	16,30	15,695	16,30	15,74
30/10/2025	115.987	1,43%	16,05	15,68	16,36	16,28
29/10/2025	108.449	-4,07%	16,90	15,8998	16,90	16,05
28/10/2025	101.232	3,14%	16,20	16,00	16,90	16,73
27/10/2025	151.693	1,69%	16,02	16,02	16,75	16,22
24/10/2025	87.114	-0,87%	16,40	15,94	16,40	15,95
23/10/2025	131.660	3,41%	15,68	15,5301	16,20	16,09
22/10/2025	98.728	-0,64%	15,65	15,405	15,87	15,56
21/10/2025	59.406	0,71%	15,50	15,445	15,815	15,66
20/10/2025	56.253	1,97%	15,45	15,18	15,65	15,55
17/10/2025	99.808	-1,80%	15,35	15,21	15,555	15,25
16/10/2025	72.055	-1,08%	15,68	15,31	15,77	15,53
15/10/2025	52.081	1,88%	15,56	15,44	15,8578	15,71
14/10/2025	87.206	3,48%	14,82	14,44	15,47	15,45
13/10/2025	141.266	6,56%	14,13	14,13	15,04	14,95
10/10/2025	111.897	-5,87%	14,92	13,938	15,06	14,03
09/10/2025	113.683	-2,23%	15,25	14,775	15,27	14,91
08/10/2025	109.282	1,13%	15,748	14,5973	15,748	15,25
07/10/2025	134.472	-3,08%	15,60	14,7646	15,675	15,10
06/10/2025	117.618	2,50%	15,10	14,915	15,63	15,58
03/10/2025	138.592	-0,20%	15,32	15,0964	15,425	15,20
02/10/2025	194.542	4,24%	14,61	14,23	15,28	15,23
01/10/2025	120.682	3,72%	14,25	13,9894	14,679	14,61
30/09/2025	149.974	-1,85%	14,07	13,78	14,4102	14,10
29/09/2025	188.922	-4,05%	15,0287	14,10	15,12	14,35
26/09/2025	90.043	0,61%	14,88	14,7481	15,06	14,95
25/09/2025	147.687	-1,85%	15,00	14,61	15,13	14,88
24/09/2025	138.182	-1,88%	15,46	15,03	15,68	15,14
23/09/2025	215.685	-0,71%	15,64	15,29	15,89	15,42
22/09/2025	201.260	0,52%	15,43	15,04	15,645	15,53
19/09/2025	165.332	-2,41%	15,78	15,38	15,7999	15,43
18/09/2025	219.961	2,14%	15,70	15,51	16,155	15,77
17/09/2025	230.070	0,59%	15,24	15,24	15,87	15,44
16/09/2025	250.242	-1,20%	15,62	15,215	15,70	15,295
15/09/2025	313.336	-0,87%	15,9012	15,44	15,9942	15,47
12/09/2025	242.478	1,90%	15,11	14,805	15,59	15,58
11/09/2025	401.605	2,72%	14,72	14,72	15,70	15,30
10/09/2025	603.991	4,76%	13,7805	13,25	16,49	14,88
09/09/2025	258.087	-1,94%	13,00	13,00	14,4699	14,19
08/09/2025	279.901	0,49%	14,54	13,988	14,59	14,47
05/09/2025	142.673	-0,62%	14,73	14,35	14,88	14,40
04/09/2025	202.810	6,70%	13,85	13,535	14,49	14,49
03/09/2025	176.787	-1,09%	13,73	13,56	13,91	13,58
02/09/2025	216.673	-4,39%	13,80	13,72	14,2303	13,73
29/08/2025	205.194	-1,37%	14,67	14,03	14,8182	14,36
28/08/2025	138.064	-1,22%	14,87	14,34	14,87	14,56
27/08/2025	217.274	6,06%	13,85	13,59	14,82	14,70
26/08/2025	190.363	3,43%	13,75	13,705	14,18	13,86
25/08/2025	120.182	-1,83%	13,62	13,32	13,77	13,42
22/08/2025	211.325	4,22%	13,23	13,08	13,90	13,69
21/08/2025	158.147	2,74%	12,63	12,55	13,15	13,14
20/08/2025	248.986	0,87%	13,37	12,43	13,37	12,79
19/08/2025	157.630	-0,74%	12,81	12,675	13,1409	12,69
18/08/2025	236.011	-1,08%	12,91	12,47	13,115	12,80
15/08/2025	342.408	1,49%	12,80	12,52	13,1061	12,94
14/08/2025	234.452	-3,34%	13,12	12,66	13,16	12,75
13/08/2025	264.478	0,61%	13,35	13,16	13,692	13,19
12/08/2025	292.617	1,16%	12,95	12,795	13,71	13,11
11/08/2025	200.034	0,19%	13,03	12,595	13,225	12,95
08/08/2025	298.963	-3,14%	13,38	12,63	13,95	12,96
07/08/2025	394.198	1,52%	13,22	13,00	13,56	13,38
06/08/2025	400.198	0,38%	13,24	12,95	13,83	13,18
05/08/2025	253.225	3,63%	13,00	12,30	13,16	13,13
04/08/2025	328.869	9,89%	11,56	11,56	12,68	12,67
01/08/2025	194.198	-1,71%	11,73	11,16	11,73	11,53
31/07/2025	148.020	-0,85%	11,88	11,56	11,905	11,73
30/07/2025	103.986	-2,63%	12,24	11,61	12,24	11,83
29/07/2025	118.481	-4,78%	12,88	12,07	13,00	12,15
28/07/2025	109.746	-1,01%	12,88	12,68	13,00	12,76
25/07/2025	152.912	-0,31%	13,16	12,60	13,2799	12,89
24/07/2025	216.158	-2,64%	13,11	12,4948	13,60	12,93
23/07/2025	286.612	3,03%	13,00	12,4948	13,60	13,28
22/07/2025	281.700	0,08%	12,36	12,22	13,35	12,89
21/07/2025	355.148	4,12%	12,3805	12,14	13,34	12,88
18/07/2025	250.416	3,69%	11,43	11,43	12,50	12,37
17/07/2025	221.319	4,74%	11,33	10,89	12,145	11,93
16/07/2025	195.242	1,34%	11,37	10,865	11,67	11,39
15/07/2025	307.012	-1,32%	10,75	10,3801	11,67	11,24
14/07/2025	464.317	6,65%	10,64	10,3801	11,445	11,39
11/07/2025	151.444	-5,49%	11,19	10,65	11,505	10,68