BiG | O banco que entende os seus valores.

Lands End Inc (LE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	84.810	-3,94%	8,97	8,29	9,47	8,29
22/04/2025	94.761	-2,04%	9,05	8,59	9,245	8,63
21/04/2025	91.336	-3,93%	8,89	8,75	9,245	8,81
17/04/2025	55.510	1,10%	8,78	8,76	9,25	9,17
16/04/2025	100.563	2,37%	9,00	8,67	9,25	9,07
15/04/2025	59.557	-1,23%	9,00	8,82	9,115	8,86
14/04/2025	60.761	0,67%	8,78	8,79	8,97	8,97
11/04/2025	90.173	0,34%	8,78	8,63	8,96	8,91
10/04/2025	83.228	-4,00%	8,95	8,73	9,1299	8,88
09/04/2025	141.842	10,72%	8,18	8,18	9,50	9,25
08/04/2025	116.539	-7,39%	9,36	8,15	9,36	8,30
07/04/2025	131.595	-6,10%	9,10	8,84	9,825	8,93
04/04/2025	232.599	-0,42%	9,41	9,11	9,62	9,51
03/04/2025	155.884	-10,58%	10,01	9,415	10,01	9,55
02/04/2025	77.736	2,01%	10,23	10,18	10,815	10,68
01/04/2025	123.097	2,85%	10,18	10,00	10,49	10,47
31/03/2025	72.471	-2,77%	10,21	10,09	10,34	10,18
28/03/2025	85.294	-3,59%	10,74	10,375	10,989	10,47
27/03/2025	75.980	5,75%	10,75	10,22	11,05	10,86
26/03/2025	119.150	-5,00%	10,75	10,0808	10,75	10,27
25/03/2025	132.567	-3,57%	11,16	10,75	11,28	10,81
24/03/2025	155.856	9,37%	10,40	10,36	11,24	11,21
21/03/2025	80.928	0,89%	10,01	9,95	10,28	10,25
20/03/2025	294.216	-11,19%	10,65	9,91	10,86	10,16
19/03/2025	76.982	2,79%	11,16	10,87	11,48	11,44
18/03/2025	65.578	-0,63%	11,01	10,87	11,355	11,13
17/03/2025	76.763	3,81%	10,90	10,775	11,245	11,18
14/03/2025	74.123	0,00%	10,89	10,76	11,0484	10,77
13/03/2025	106.975	-2,44%	10,99	10,65	11,051	10,78
12/03/2025	101.106	-0,36%	11,60	10,74	11,205	11,05
11/03/2025	101.902	-3,40%	11,60	11,08	11,60	11,09
10/03/2025	91.455	-2,29%	11,51	11,04	11,63	11,48
07/03/2025	119.121	4,90%	11,08	11,5413	12,48	11,78
06/03/2025	76.046	0,99%	11,08	10,92	11,295	11,23
05/03/2025	48.731	-0,89%	11,35	10,91	11,17	11,12
04/03/2025	80.327	-1,84%	11,35	11,13	11,36	11,22
03/03/2025	97.130	-2,97%	11,56	11,35	11,945	11,43
28/02/2025	52.824	1,21%	11,56	11,55	11,78	11,78
27/02/2025	66.747	-2,52%	11,52	11,59	12,00	11,61
26/02/2025	192.210	-5,78%	11,52	11,82	12,65	11,91
25/02/2025	478.652	13,06%	11,52	12,41	13,8499	12,64
24/02/2025	64.697	-1,06%	11,52	11,045	11,31	11,18
21/02/2025	67.892	-2,17%	11,52	11,055	11,67	11,30
20/02/2025	48.535	0,26%	11,52	11,2288	11,57	11,55
19/02/2025	67.301	-1,54%	11,55	11,15	11,55	11,52
18/02/2025	80.472	-1,76%	11,80	11,65	11,935	11,70
17/02/2025	0	1,97%	11,80	11,6628	11,97	11,91
14/02/2025	49.781	1,97%	11,80	11,6628	11,97	11,91
13/02/2025	74.736	3,45%	11,34	11,2431	11,81	11,68
12/02/2025	58.120	-2,34%	11,34	10,88	11,359	11,29
11/02/2025	59.121	1,23%	11,34	11,25	11,58	11,56
10/02/2025	44.934	1,51%	11,34	11,245	11,48	11,42
07/02/2025	61.109	-2,68%	12,00	11,09	11,595	11,25
06/02/2025	62.658	-3,43%	12,00	11,52	12,135	11,56
05/02/2025	51.285	-3,17%	12,08	11,79	12,39	11,97
04/02/2025	57.633	2,07%	12,08	12,08	12,45	12,31
03/02/2025	68.121	-3,13%	12,98	11,9701	12,36	12,06
31/01/2025	48.582	-3,64%	12,98	12,44	13,06	12,45
30/01/2025	42.094	-2,05%	13,26	12,8258	13,4557	12,92
29/01/2025	49.748	0,61%	13,30	13,05	13,36	13,19
28/01/2025	76.756	-2,67%	13,30	12,935	13,54	13,11
27/01/2025	73.451	0,07%	13,30	13,095	13,545	13,47
24/01/2025	76.972	0,60%	13,30	13,205	13,46	13,46
23/01/2025	62.565	2,61%	12,88	12,888	13,38	13,38
22/01/2025	63.003	-0,76%	13,14	13,01	13,23	13,04
21/01/2025	83.784	0,69%	13,14	12,90	13,33	13,14
20/01/2025	0	1,08%	13,14	12,90	13,23	13,05
17/01/2025	69.070	1,08%	13,14	12,90	13,23	13,05
16/01/2025	67.807	-2,20%	13,28	12,74	13,32	12,91
15/01/2025	77.537	3,53%	12,55	12,78	13,37	13,20
14/01/2025	153.468	-1,16%	12,55	12,11	12,93	12,75
13/01/2025	161.893	0,31%	12,55	12,32	12,93	12,90
10/01/2025	88.327	-2,13%	12,88	12,50	13,015	12,86
09/01/2025	85.775	1,42%	13,85	12,81	13,5548	13,14
08/01/2025	84.358	-1,79%	13,85	12,81	13,5548	13,14
07/01/2025	103.098	-3,32%	13,85	13,25	14,12	13,38
06/01/2025	87.482	3,05%	13,31	13,5155	13,87	13,84
03/01/2025	128.818	1,36%	13,31	13,07	13,5616	13,43
02/01/2025	64.990	0,84%	13,22	13,03	13,66	13,25
31/12/2024	0	-0,23%	13,22	12,951	13,37	13,14
30/12/2024	73.791	-1,72%	13,16	12,969	13,345	13,14
27/12/2024	82.920	-1,69%	13,50	13,21	13,58	13,40
26/12/2024	63.377	0,44%	13,50	13,39	13,855	13,63
24/12/2024	0	1,21%	12,89	13,1948	13,70	13,57
23/12/2024	74.146	1,30%	12,89	12,99	13,25	13,24
20/12/2024	80.850	-0,31%	12,89	12,89	13,33	13,07
19/12/2024	102.808	-0,15%	14,10	12,865	13,29	13,08
18/12/2024	0	-6,36%	14,10	12,91	14,24	13,10
17/12/2024	98.442	-1,76%	15,10	13,865	14,3965	13,99
16/12/2024	59.311	0,00%	15,10	14,1284	14,525	14,24
13/12/2024	74.878	-0,35%	15,10	13,79	14,3971	14,24
12/12/2024	74.952	-5,93%	15,10	14,25	15,46	14,29
11/12/2024	141.336	3,40%	15,04	14,4014	15,41	15,19
10/12/2024	149.503	-2,33%	15,12	14,43	15,32	14,69
09/12/2024	220.238	4,74%	14,63	14,63	15,59	15,04
06/12/2024	178.023	2,57%	14,60	13,88	14,4299	14,36
05/12/2024	417.702	-12,99%	14,60	13,61	14,78	14,00
04/12/2024	128.602	-2,01%	16,64	15,845	16,455	16,09
03/12/2024	96.088	-1,85%	16,64	16,04	16,71	16,42
02/12/2024	150.129	4,89%	16,305	15,74	16,8157	16,73