BiG | O banco que entende os seus valores.

Lear Corporation (LEA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	278.366	1,42%	79,675	79,16	84,95	82,00
22/04/2025	195.238	2,92%	78,715	77,38	81,01	80,85
21/04/2025	223.061	-1,08%	78,00	77,29	79,03	78,56
17/04/2025	306.772	2,46%	78,60	76,60	80,03	79,42
16/04/2025	321.606	-1,10%	77,41	76,60	80,03	77,51
15/04/2025	265.191	-0,29%	77,41	76,7512	78,59	78,37
14/04/2025	423.257	-2,21%	78,605	75,61	79,15	78,60
11/04/2025	345.695	1,36%	76,39	74,47	77,51	77,37
10/04/2025	312.915	-7,89%	79,26	74,44	79,81	76,33
09/04/2025	410.913	10,24%	74,69	73,85	83,11	82,87
08/04/2025	381.885	-4,26%	80,92	74,27	81,585	75,18
07/04/2025	526.667	-3,68%	80,39	75,96	82,54	78,45
04/04/2025	561.857	-1,08%	80,39	77,31	81,68	81,45
03/04/2025	376.201	-7,26%	87,71	81,43	87,09	82,34
02/04/2025	383.871	1,41%	86,35	86,17	89,85	88,76
01/04/2025	233.980	-0,78%	88,17	86,41	88,7651	87,53
31/03/2025	421.954	0,30%	86,045	85,29	88,795	88,22
28/03/2025	397.717	-1,51%	88,64	86,72	89,00	87,96
27/03/2025	793.046	-8,38%	95,37	88,365	95,57	89,31
26/03/2025	356.323	1,58%	95,77	94,57	97,62	97,41
25/03/2025	256.930	-0,73%	95,01	94,87	97,06	95,90
24/03/2025	336.704	2,44%	95,01	94,97	97,02	96,60
21/03/2025	432.228	-1,55%	94,56	92,53	95,6099	94,30
20/03/2025	483.464	-0,20%	95,00	94,81	97,51	95,78
19/03/2025	272.743	-0,33%	96,255	94,87	96,97	95,97
18/03/2025	277.975	0,80%	95,89	95,12	97,77	96,29
17/03/2025	363.038	0,93%	94,485	93,92	96,175	95,59
14/03/2025	291.442	1,29%	94,535	94,06	95,24	94,71
13/03/2025	335.372	-1,40%	94,19	93,05	95,78	93,50
12/03/2025	293.334	-1,41%	96,15	93,46	96,17	94,83
11/03/2025	302.985	-3,19%	99,10	94,42	99,435	96,19
10/03/2025	573.304	0,80%	98,32	98,055	100,79	99,36
07/03/2025	674.450	4,10%	94,64	94,4525	99,83	98,84
06/03/2025	405.772	1,73%	93,16	92,835	95,35	94,95
05/03/2025	403.388	5,42%	89,61	91,00	94,17	93,34
04/03/2025	502.538	-2,42%	89,61	87,29	90,90	89,27
03/03/2025	374.879	-2,67%	96,21	90,85	95,84	91,48
28/02/2025	342.849	-2,43%	96,21	93,465	97,235	93,99
27/02/2025	201.325	-0,90%	96,21	95,77	97,75	96,33
26/02/2025	218.880	-0,81%	97,80	96,85	98,58	97,20
25/02/2025	279.215	1,00%	98,27	97,29	98,625	97,99
24/02/2025	167.029	0,66%	98,27	97,00	98,06	97,02
21/02/2025	215.926	-1,23%	98,27	96,16	98,16	96,38
20/02/2025	218.984	0,52%	97,615	96,00	98,16	97,60
19/02/2025	199.094	-1,48%	97,535	96,1787	97,645	97,10
18/02/2025	256.431	2,27%	96,78	96,15	98,73	98,56
17/02/2025	0	0,05%	96,78	96,165	98,91	96,37
14/02/2025	219.852	0,05%	96,78	96,165	98,91	96,37
13/02/2025	325.585	-0,02%	96,39	95,831	97,99	96,32
12/02/2025	386.509	-1,07%	96,39	95,48	96,96	96,34
11/02/2025	432.539	1,01%	96,63	95,255	98,75	97,38
10/02/2025	392.133	0,29%	95,82	95,88	97,67	96,41
07/02/2025	616.328	1,55%	95,82	93,445	96,325	96,13
06/02/2025	814.320	1,31%	92,97	94,03	101,175	94,66
05/02/2025	409.469	0,61%	91,32	92,14	93,91	93,44
04/02/2025	270.521	2,07%	91,32	91,71	93,165	92,87
03/02/2025	668.920	-3,30%	96,40	86,28	91,65	90,99
31/01/2025	416.502	-2,86%	96,40	93,72	97,21	94,09
30/01/2025	334.103	1,34%	96,29	96,33	98,07	96,86
29/01/2025	270.953	-0,52%	96,29	95,21	96,64	95,58
28/01/2025	344.718	-1,98%	97,37	95,82	97,54	96,08
27/01/2025	375.165	1,80%	97,285	97,23	98,63	98,02
24/01/2025	281.143	1,72%	95,34	94,64	96,3788	96,29
23/01/2025	243.627	0,29%	94,62	92,98	94,905	94,66
22/01/2025	375.841	-2,19%	94,53	94,23	96,59	94,39
21/01/2025	251.888	2,31%	94,53	93,985	96,62	96,50
20/01/2025	0	0,15%	94,69	94,08	95,93	94,32
17/01/2025	325.813	0,15%	94,69	94,08	95,93	95,77
16/01/2025	327.734	0,00%	95,77	92,63	96,18	94,18
15/01/2025	328.640	0,72%	95,77	93,79	96,12	94,18
14/01/2025	313.878	1,54%	93,175	91,88	93,97	93,51
13/01/2025	330.956	1,34%	91,55	90,0344	92,345	92,09
10/01/2025	268.258	-2,09%	91,55	90,42	91,97	90,87
09/01/2025	346.700	-3,65%	94,345	91,42	93,84	92,81
08/01/2025	340.076	-2,19%	94,345	91,42	96,90	91,424
07/01/2025	355.803	0,78%	94,345	94,365	96,90	94,89
06/01/2025	236.501	1,10%	93,20	93,875	96,27	94,16
03/01/2025	275.205	0,40%	93,20	91,25	93,48	93,14
02/01/2025	292.777	-2,04%	95,02	92,675	95,73	92,77
31/12/2024	0	0,92%	94,35	94,02	95,80	94,70
30/12/2024	262.412	-1,59%	94,38	93,00	94,91	94,70
27/12/2024	206.680	0,38%	94,46	94,395	96,11	95,36
26/12/2024	194.365	-0,19%	94,35	94,395	96,035	95,00
24/12/2024	0	0,69%	94,645	94,0805	95,32	95,18
23/12/2024	295.598	-0,26%	94,28	92,87	95,14	94,53
20/12/2024	436.315	1,61%	93,80	92,78	95,75	94,78
19/12/2024	464.257	0,19%	95,37	91,70	94,66	93,19
18/12/2024	0	-1,80%	95,11	92,75	97,35	93,01
17/12/2024	280.870	-0,87%	95,11	94,67	96,58	94,71
16/12/2024	459.118	-2,86%	96,90	95,41	98,03	95,54
13/12/2024	368.971	-1,40%	99,40	97,38	99,745	98,35
12/12/2024	395.537	-2,03%	101,925	99,73	101,99	99,75
11/12/2024	446.199	-0,03%	101,925	100,3054	102,54	101,82
10/12/2024	332.525	0,06%	103,02	101,35	103,41	101,85
09/12/2024	491.133	2,74%	100,89	100,55	104,84	102,56
06/12/2024	582.777	-0,26%	101,375	99,51	101,925	99,84
05/12/2024	513.953	-0,88%	102,05	99,89	102,545	100,10
04/12/2024	418.420	1,85%	99,055	99,015	101,085	100,99
03/12/2024	410.290	-0,64%	99,85	98,495	99,86	99,16
02/12/2024	365.834	2,02%	98,14	97,60	100,15	99,82