Lear Corporation (LEA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	192.181	0,62%	134,46	134,565	136,70	136,62
27/02/2024	193.588	1,09%	134,46	134,625	136,715	135,78
26/02/2024	191.699	-0,65%	134,95	133,92	136,46	134,32
23/02/2024	139.557	-0,13%	135,49	134,62	136,50	135,20
22/02/2024	149.827	0,13%	135,49	135,09	137,64	135,37
21/02/2024	109.523	-0,68%	135,09	134,30	135,77	135,19
20/02/2024	203.037	-0,14%	136,54	134,8768	136,42	136,11
19/02/2024	191.937	-1,04%	136,54	135,57	137,66	136,30
16/02/2024	191.937	-1,04%	136,54	135,57	137,66	136,30
15/02/2024	294.443	2,11%	135,77	135,01	138,66	137,73
14/02/2024	254.227	1,44%	134,24	133,63	135,75	134,89
13/02/2024	196.511	-3,26%	134,26	131,685	135,19	132,98
12/02/2024	221.327	2,01%	131,95	134,26	138,04	137,46
09/02/2024	295.346	1,08%	131,95	130,0001	135,49	134,75
08/02/2024	256.921	0,73%	135,76	130,0001	133,61	133,31
07/02/2024	258.843	-2,10%	135,76	131,47	135,965	132,35
06/02/2024	681.574	0,62%	128,00	128,00	136,62	135,19
05/02/2024	314.983	-0,94%	134,77	133,23	135,32	134,36
02/02/2024	260.380	-0,59%	135,14	133,38	135,725	135,63
01/02/2024	224.039	2,66%	134,62	133,47	136,60	136,43
31/01/2024	200.909	-1,31%	134,64	132,43	136,315	132,90
30/01/2024	162.432	-0,25%	132,76	134,69	136,2313	134,66
29/01/2024	225.116	1,00%	132,76	132,555	135,02	135,00
26/01/2024	253.174	1,01%	133,50	133,31	135,495	133,67
25/01/2024	260.843	1,49%	130,92	130,12	132,915	132,33
24/01/2024	150.568	-0,40%	132,51	129,52	132,10	130,39
23/01/2024	453.633	0,12%	131,04	130,13	132,98	130,91
22/01/2024	961.592	0,42%	131,04	128,935	133,39	130,76
19/01/2024	418.767	-0,47%	130,02	129,77	131,3175	130,21
18/01/2024	176.362	-0,49%	131,76	129,42	132,89	130,82
17/01/2024	187.779	-1,59%	130,33	130,49	131,705	131,47
16/01/2024	157.084	1,71%	130,33	130,0063	133,59	133,60
15/01/2024	211.023	-2,11%	135,80	130,88	134,89	131,35
12/01/2024	211.023	-2,11%	135,80	130,88	134,89	131,35
11/01/2024	119.865	-0,43%	134,96	133,24	134,985	134,18
10/01/2024	105.602	-0,29%	134,96	133,08	134,75	134,76
09/01/2024	115.870	-1,54%	137,11	134,51	137,11	135,15
08/01/2024	120.530	1,00%	135,89	135,5944	137,755	137,26
05/01/2024	288.016	1,31%	134,14	134,03	137,345	135,90
04/01/2024	201.348	0,43%	132,22	130,825	135,08	134,15
03/01/2024	255.642	-5,80%	140,48	133,29	138,97	133,57
02/01/2024	200.878	0,41%	140,48	140,24	143,93	141,79
29/12/2023	96.900	-0,40%	142,26	140,78	142,2369	141,21
28/12/2023	108.687	0,03%	141,585	141,045	142,49	141,77
27/12/2023	150.014	0,10%	141,815	140,85	142,32	141,73
26/12/2023	130.052	0,17%	142,62	141,22	142,4626	141,59
22/12/2023	125.163	0,41%	141,70	141,12	141,82	141,35
21/12/2023	151.286	2,51%	140,30	138,84	140,849	140,77
20/12/2023	129.209	-2,24%	140,30	137,27	141,81	137,32
19/12/2023	148.315	1,27%	139,60	138,91	140,97	140,46
18/12/2023	248.173	0,97%	137,45	137,26	139,85	138,70
15/12/2023	281.739	-0,81%	139,27	136,46	139,27	137,37
14/12/2023	393.137	4,62%	134,51	134,065	139,04	138,49
13/12/2023	336.274	-0,38%	133,35	127,94	132,565	132,37
12/12/2023	147.012	-0,89%	133,83	132,10	134,21	132,88
11/12/2023	163.975	0,74%	133,83	132,98	134,85	134,07
08/12/2023	293.904	-1,69%	135,09	132,98	136,70	133,08
07/12/2023	459.313	-2,30%	137,24	134,34	138,08	135,37
06/12/2023	361.814	2,07%	137,24	135,82	141,165	138,55
05/12/2023	167.547	-1,79%	135,96	135,29	137,40	135,74
04/12/2023	249.934	1,90%	133,98	136,45	140,04	138,98
01/12/2023	208.274	1,97%	133,98	133,02	136,56	136,39
30/11/2023	912.749	-0,79%	134,80	133,21	135,48	133,75
29/11/2023	231.196	1,61%	134,965	134,43	136,315	134,81
28/11/2023	519.839	-1,56%	134,06	132,49	134,82	132,67
27/11/2023	236.171	0,39%	133,59	133,02	135,405	134,77
24/11/2023	80.881	0,68%	133,97	133,995	135,52	134,25
23/11/2023	129.883	-0,85%	133,72	133,02	134,89	132,27
22/11/2023	128.986	-0,05%	133,72	133,02	134,89	133,34
21/11/2023	216.323	-0,88%	134,58	132,425	134,57	133,40
20/11/2023	220.951	0,29%	134,24	133,04	134,97	134,58
17/11/2023	203.325	0,37%	136,00	133,90	135,43	134,19
16/11/2023	363.332	-1,63%	132,65	131,955	136,76	133,69
15/11/2023	381.998	2,57%	130,86	132,80	136,60	135,90
14/11/2023	199.559	3,49%	126,47	130,51	134,19	132,49
13/11/2023	269.441	0,44%	126,47	126,11	128,36	128,02
10/11/2023	229.860	1,70%	125,10	124,665	128,26	127,46
09/11/2023	309.268	-2,06%	128,21	125,28	130,4075	125,33
08/11/2023	238.735	-1,95%	130,36	127,88	130,4075	127,97
07/11/2023	220.779	-0,19%	130,36	129,00	130,58	130,52
06/11/2023	223.738	0,01%	133,14	129,97	133,15	130,77
03/11/2023	295.584	2,32%	131,94	125,73	133,08	130,76
02/11/2023	476.142	-1,89%	131,94	125,73	131,53	127,79
01/11/2023	403.435	0,38%	130,575	127,975	130,575	130,25
31/10/2023	203.329	1,24%	128,66	127,9555	130,14	129,76
30/10/2023	457.748	0,13%	134,49	126,98	129,74	128,17
27/10/2023	447.650	-3,98%	134,49	127,22	134,475	128,145
26/10/2023	715.553	2,91%	130,16	132,30	139,66	133,45
25/10/2023	617.406	-0,49%	130,16	126,79	130,55	129,68
24/10/2023	224.765	-0,38%	131,50	130,16	132,015	130,32
23/10/2023	324.959	-1,34%	131,85	130,77	133,55	130,82
20/10/2023	471.056	1,70%	131,94	129,755	134,525	132,59
19/10/2023	192.240	-1,41%	131,94	129,755	132,39	130,37
18/10/2023	131.272	-2,89%	135,03	132,295	134,185	132,23
17/10/2023	202.605	0,47%	137,29	135,06	137,68	136,16
16/10/2023	171.488	0,10%	136,82	135,06	138,37	135,52
13/10/2023	385.657	-0,88%	136,82	134,495	137,705	135,39
12/10/2023	415.146	-1,91%	138,02	136,425	141,02	136,59
11/10/2023	189.665	1,82%	138,02	137,44	139,48	139,25
10/10/2023	388.467	1,05%	136,07	135,19	138,21	136,76