Lear Corporation (LEA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	239.338	0,13%	130,06	132,805	135,82	135,34
06-10-2023	452.842	3,22%	130,06	130,78	136,44	135,16
05-10-2023	247.028	-1,24%	132,83	128,815	132,985	130,95
04-10-2023	162.358	1,84%	130,34	130,05	132,94	132,60
03-10-2023	155.423	-1,91%	131,30	129,45	132,04	130,20
02-10-2023	190.450	-1,09%	133,45	132,16	134,0425	132,74
29-09-2023	216.709	-0,36%	135,15	133,62	136,14	134,20
28-09-2023	229.204	1,51%	133,28	132,14	136,14	134,68
27-09-2023	279.194	0,36%	133,94	131,6525	133,705	132,68
26-09-2023	311.133	-1,70%	133,69	132,13	134,485	132,20
25-09-2023	202.613	1,35%	131,99	131,29	135,01	134,48
22-09-2023	229.673	0,13%	134,22	132,46	135,14	132,69
21-09-2023	216.029	-2,44%	138,94	132,53	134,62	132,52
20-09-2023	245.019	-0,72%	138,94	135,68	139,44	135,84
19-09-2023	269.579	0,23%	136,77	136,16	137,79	136,83
18-09-2023	165.189	-1,28%	137,74	136,33	139,10	136,51
15-09-2023	264.699	-0,24%	138,60	138,005	140,34	138,28
14-09-2023	392.382	1,20%	142,38	135,0775	139,41	138,61
13-09-2023	727.824	-4,38%	140,94	134,64	142,93	136,97
12-09-2023	274.002	1,54%	140,94	140,42	143,73	143,24
11-09-2023	199.357	0,01%	143,15	141,01	142,83	141,07
08-09-2023	312.030	0,92%	140,78	139,72	141,48	141,05
07-09-2023	284.576	-2,43%	140,78	139,60	141,985	139,77
06-09-2023	327.714	-0,83%	144,54	142,91	147,30	143,25
05-09-2023	273.189	-1,05%	145,30	142,78	145,30	144,45
04-09-2023	209.931	1,31%	145,17	144,775	147,565	145,98
01-09-2023	209.931	1,31%	145,17	144,775	147,565	145,98
31-08-2023	150.796	-0,79%	145,95	144,00	145,925	144,09
30-08-2023	147.046	0,33%	144,96	144,705	146,30	145,23
29-08-2023	202.296	1,83%	142,49	142,65	145,62	145,53
28-08-2023	171.426	1,69%	142,30	141,29	143,90	142,91
25-08-2023	173.568	0,39%	140,715	138,25	141,615	140,53
24-08-2023	194.504	-1,57%	141,04	139,65	142,36	139,99
23-08-2023	155.680	0,88%	140,99	140,265	142,625	142,22
22-08-2023	151.458	-0,49%	142,14	140,94	142,89	140,98
21-08-2023	164.614	-0,21%	143,16	141,39	143,89	141,67
18-08-2023	249.960	0,64%	139,45	139,95	143,23	141,97
17-08-2023	154.921	-0,14%	142,55	140,265	143,17	141,07
16-08-2023	337.056	-1,32%	142,82	141,145	143,84	141,27
15-08-2023	407.991	-0,97%	141,925	141,99	144,04	143,16
14-08-2023	341.039	1,23%	141,925	141,085	144,581	144,56
11-08-2023	501.385	-3,94%	147,185	142,42	148,19	142,80
10-08-2023	350.960	-1,82%	151,58	147,861	152,70	148,66
09-08-2023	163.188	-1,61%	153,01	151,31	153,50	151,41
08-08-2023	224.105	-1,04%	155,53	152,22	153,929	153,89
07-08-2023	225.246	1,64%	155,53	153,60	155,86	155,51
04-08-2023	277.074	-0,69%	154,50	152,47	156,36	153,00
03-08-2023	378.331	1,43%	150,99	150,40	156,52	154,07
02-08-2023	321.389	-1,65%	153,08	151,70	154,13	151,90
01-08-2023	360.761	-0,21%	154,48	154,09	157,905	154,44
31-07-2023	325.109	0,16%	154,48	153,42	155,80	154,76
28-07-2023	205.866	1,46%	153,725	152,94	154,66	154,52
27-07-2023	215.051	0,02%	153,67	151,88	155,42	152,29
26-07-2023	191.045	1,48%	150,01	149,07	153,37	152,26
25-07-2023	148.179	-0,81%	151,18	149,91	152,00	150,04
24-07-2023	163.844	0,89%	149,64	149,50	151,44	151,26
21-07-2023	186.235	0,79%	148,10	148,85	152,00	149,92
20-07-2023	235.330	-0,20%	148,10	147,04	148,05	148,74
19-07-2023	166.595	0,29%	148,29	147,99	149,31	149,04
18-07-2023	293.902	0,28%	148,40	147,62	150,155	148,61
17-07-2023	184.146	-1,31%	148,81	147,42	149,52	148,19
14-07-2023	182.975	-2,32%	153,92	149,675	152,725	150,15
13-07-2023	164.828	0,42%	152,97	152,74	154,14	153,72
12-07-2023	155.290	1,96%	151,84	151,635	153,50	153,08
11-07-2023	232.125	2,16%	148,04	147,15	150,35	150,14
10-07-2023	277.714	-1,12%	148,16	146,84	149,255	146,96
07-07-2023	161.278	2,08%	146,67	146,67	149,65	148,63
06-07-2023	312.759	1,29%	143,45	143,135	147,50	145,60
05-07-2023	204.448	-0,96%	144,77	143,536	145,46	143,74
04-07-2023	175.674	1,10%	144,44	143,445	145,479	145,13
03-07-2023	175.674	1,10%	144,44	143,445	145,479	145,13
30-06-2023	158.196	0,78%	144,15	142,53	144,605	143,55
29-06-2023	204.568	0,92%	140,69	141,68	144,05	142,44
28-06-2023	302.006	0,38%	140,69	139,26	141,77	141,14
27-06-2023	576.341	1,32%	142,60	138,25	142,78	140,61
26-06-2023	248.518	1,75%	137,09	137,05	139,20	138,78
23-06-2023	223.412	-0,88%	134,87	134,035	137,09	136,4028
22-06-2023	263.959	-2,47%	140,23	137,20	140,435	137,61
21-06-2023	205.801	-1,07%	142,24	140,13	142,53	141,10
20-06-2023	323.284	-0,31%	143,78	139,96	143,82	142,62
19-06-2023	265.039	-0,20%	143,78	141,46	143,745	143,06
16-06-2023	265.039	-0,20%	143,78	141,46	143,745	143,06
15-06-2023	299.664	-0,91%	143,78	142,26	144,9662	143,34
14-06-2023	661.646	1,22%	143,78	143,34	150,255	144,66
13-06-2023	238.371	0,81%	142,70	142,68	144,57	142,92
12-06-2023	304.777	2,65%	138,30	138,88	142,625	141,77
09-06-2023	305.801	2,47%	136,19	135,585	138,616	138,11
08-06-2023	190.390	-0,88%	136,605	134,73	138,95	134,78
07-06-2023	255.365	2,81%	133,235	133,355	137,07	136,75
06-06-2023	204.454	2,89%	128,35	128,315	133,195	133,01
05-06-2023	263.998	-1,37%	131,16	128,485	130,835	129,27
02-06-2023	272.379	4,27%	123,55	128,545	132,25	131,06
01-06-2023	313.901	2,47%	123,55	123,62	126,62	125,69
31-05-2023	456.445	0,10%	128,47	125,8456	128,845	127,74
30-05-2023	456.445	0,10%	128,47	125,8456	128,845	127,74
29-05-2023	322.745	2,61%	124,89	124,84	128,53	127,61
26-05-2023	322.745	2,61%	124,89	124,84	128,53	127,61
25-05-2023	432.829	0,20%	123,77	123,70	125,085	124,36
24-05-2023	425.452	-1,21%	124,31	123,215	126,055	124,11
23-05-2023	264.211	-0,40%	125,86	125,60	128,10	125,63