BiG | O banco que entende os seus valores.

Lear Corporation (LEA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	229.438	-0,27%	105,63	104,46	106,75	105,31
12/09/2025	364.087	-3,26%	109,30	105,53	109,30	105,63
11/09/2025	490.726	0,77%	109,59	108,09	111,869	109,18
10/09/2025	304.113	-2,39%	109,09	107,68	109,82	108,33
09/09/2025	369.320	-1,48%	112,75	110,25	113,10	111,05
08/09/2025	235.152	1,54%	111,06	109,94	113,00	112,75
05/09/2025	175.961	0,62%	110,97	110,1652	112,61	111,05
04/09/2025	210.169	1,78%	109,00	108,12	110,64	110,37
03/09/2025	311.738	-0,74%	109,25	107,735	110,83	108,44
02/09/2025	277.025	0,02%	105,73	105,73	110,33	109,25
29/08/2025	128.088	0,34%	109,00	108,715	110,505	110,00
28/08/2025	161.977	-0,47%	110,27	107,82	110,315	109,63
27/08/2025	210.965	0,34%	109,24	108,78	110,92	110,04
26/08/2025	192.857	0,09%	109,09	109,09	111,00	109,67
25/08/2025	293.200	1,00%	108,07	108,07	109,96	109,63
22/08/2025	218.424	5,30%	103,03	103,03	108,57	108,57
21/08/2025	109.899	0,04%	102,89	101,78	103,725	103,09
20/08/2025	152.097	-0,10%	103,07	102,10	103,77	103,05
19/08/2025	111.126	0,55%	103,04	102,27	104,65	103,07
18/08/2025	192.172	0,12%	102,47	101,66	102,83	102,54
15/08/2025	149.110	-0,87%	103,32	102,13	103,73	102,42
14/08/2025	292.722	0,09%	101,50	100,19	103,62	103,32
13/08/2025	201.097	3,23%	101,00	99,86	103,43	103,23
12/08/2025	335.830	4,53%	95,67	95,67	100,025	100,00
11/08/2025	276.224	-0,23%	95,565	95,35	97,20	95,67
08/08/2025	243.659	-0,14%	96,00	95,355	96,79	95,89
07/08/2025	251.052	0,86%	95,20	95,20	96,72	96,02
06/08/2025	184.581	0,56%	95,07	94,7275	96,28	95,20
05/08/2025	155.649	1,87%	93,50	92,9827	94,77	94,67
04/08/2025	247.202	-0,19%	94,16	92,095	94,16	92,93
01/08/2025	226.219	-1,30%	94,29	91,915	94,29	93,06
31/07/2025	357.162	-0,01%	94,26	93,35	95,08	94,29
30/07/2025	330.172	-2,54%	98,55	94,055	98,55	94,26
29/07/2025	365.631	-2,27%	99,475	96,23	100,135	96,65
28/07/2025	517.734	-0,50%	99,03	98,50	100,135	98,89
25/07/2025	980.774	-8,09%	107,27	97,51	109,35	99,39
24/07/2025	474.723	-0,60%	107,95	106,2612	109,35	108,14
23/07/2025	382.268	2,82%	105,94	104,00	109,345	108,79
22/07/2025	405.016	0,28%	104,705	104,015	107,27	105,81
21/07/2025	402.523	1,45%	104,07	104,07	106,89	105,51
18/07/2025	236.828	-1,76%	106,495	103,33	107,455	104,00
17/07/2025	279.579	-0,61%	105,755	105,2145	107,6273	105,86
16/07/2025	208.140	1,20%	107,93	105,14	107,985	106,51
15/07/2025	193.244	-1,80%	107,045	105,155	108,05	105,25
14/07/2025	175.548	0,57%	106,00	105,595	107,51	107,18
11/07/2025	244.791	-1,02%	107,745	106,51	109,48	106,57
10/07/2025	265.678	0,30%	106,55	106,179	109,48	107,67
09/07/2025	281.668	1,27%	103,42	102,6425	107,65	107,35
08/07/2025	653.917	3,21%	102,70	101,85	106,96	106,00
07/07/2025	353.112	-0,85%	102,41	101,84	104,3561	102,70
04/07/2025	172.880	0,00%	103,82	103,20	104,94	103,58
03/07/2025	172.874	0,37%	101,57	101,00	104,8905	103,575
02/07/2025	289.597	2,50%	101,00	94,56	103,61	103,20
01/07/2025	353.028	5,97%	94,98	93,395	101,76	100,65
30/06/2025	473.629	0,70%	94,32	93,395	95,91	94,98
27/06/2025	306.356	0,42%	92,64	92,3125	95,61	94,32
26/06/2025	162.114	1,37%	92,44	92,04	94,4487	94,03
25/06/2025	163.585	0,29%	92,50	91,72	93,59	92,76
24/06/2025	175.259	1,60%	90,15	89,295	93,07	92,49
23/06/2025	202.936	-0,02%	91,25	89,295	91,38	91,03
20/06/2025	231.985	-0,26%	92,25	89,835	93,91	91,05
18/06/2025	378.407	0,67%	91,79	89,835	92,25	91,26
17/06/2025	392.283	-2,09%	92,19	90,48	93,12	90,65
16/06/2025	375.509	2,28%	90,98	90,98	93,12	92,58
13/06/2025	326.466	-3,20%	92,805	89,91	94,17	90,52
12/06/2025	237.147	-0,52%	95,56	92,05	97,62	93,51
11/06/2025	643.052	-1,29%	91,41	91,065	97,62	94,00
10/06/2025	423.344	5,34%	89,13	88,965	95,80	95,23
09/06/2025	348.439	2,18%	88,86	88,86	91,16	90,40
06/06/2025	273.735	1,34%	87,495	86,19	88,99	88,47
05/06/2025	361.400	-0,18%	89,495	86,19	89,5308	87,30
04/06/2025	269.332	-1,29%	90,12	86,985	90,12	87,46
03/06/2025	267.383	2,18%	89,45	86,70	89,765	89,38
02/06/2025	354.668	-3,26%	90,42	86,70	90,42	87,47
30/05/2025	343.429	-0,88%	90,41	89,625	91,515	90,42
29/05/2025	281.544	1,39%	92,85	89,60	93,06	91,21
28/05/2025	337.767	-2,32%	90,59	89,65	92,85	89,96
27/05/2025	279.977	3,57%	90,575	89,74	92,34	92,10
23/05/2025	313.391	-1,52%	90,64	88,20	90,94	89,16
22/05/2025	299.269	-0,66%	92,85	89,71	93,415	90,54
21/05/2025	248.814	-2,98%	94,10	90,88	94,85	91,14
20/05/2025	182.246	-0,17%	92,665	92,43	94,85	93,94
19/05/2025	260.561	-0,66%	93,09	92,43	94,34	94,10
16/05/2025	219.760	1,02%	93,10	92,72	94,83	94,72
15/05/2025	187.754	-0,73%	95,465	92,68	95,21	93,76
14/05/2025	266.474	-1,14%	94,70	93,78	96,62	94,45
13/05/2025	246.649	0,74%	96,05	94,255	97,88	95,54
12/05/2025	341.810	4,69%	93,0927	93,0927	97,88	94,84
09/05/2025	211.025	1,87%	86,80	86,78	91,28	90,59
08/05/2025	248.168	3,67%	87,22	85,05	90,115	88,93
07/05/2025	292.681	-0,46%	85,01	83,765	89,99	85,78
06/05/2025	409.972	-2,48%	86,35	83,765	88,77	86,18
05/05/2025	527.482	1,80%	86,21	85,74	88,73	88,37
02/05/2025	476.464	1,22%	86,135	85,02	88,00	86,81
01/05/2025	232.247	0,01%	85,42	83,30	87,165	85,76
30/04/2025	244.515	-1,27%	84,47	83,30	87,05	85,75
29/04/2025	351.271	2,60%	84,81	83,6275	87,05	86,86
28/04/2025	484.210	0,19%	84,50	83,6275	86,315	84,66
25/04/2025	202.428	-1,04%	82,395	82,395	85,415	84,50
24/04/2025	261.678	4,13%	83,67	81,62	85,415	85,39