Lear Corporation (LEA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	190.829	0,86%	125,19	124,55	126,45	126,13
19-05-2023	296.561	0,61%	124,95	124,115	125,555	125,06
18-05-2023	150.388	1,14%	122,76	122,12	124,46	124,30
17-05-2023	196.393	1,97%	121,60	120,88	123,95	122,90
16-05-2023	298.023	-1,79%	121,79	120,48	122,58	120,53
15-05-2023	229.449	-0,41%	123,17	122,06	123,69	122,73
12-05-2023	224.032	-1,86%	125,79	122,435	125,97	123,24
11-05-2023	221.098	1,05%	124,10	123,04	125,71	125,57
10-05-2023	127.064	-0,68%	126,98	123,09	127,70	124,27
09-05-2023	207.097	-1,81%	125,87	124,39	126,735	125,12
08-05-2023	427.556	3,09%	124,60	123,735	127,96	127,42
05-05-2023	226.178	3,93%	121,67	120,72	123,64	123,60
04-05-2023	300.575	-2,48%	121,20	117,79	121,28	118,93
03-05-2023	277.424	-2,24%	124,31	121,59	125,87	121,95
02-05-2023	274.009	-1,69%	125,33	122,95	126,08	124,75
01-05-2023	219.297	-0,60%	127,45	126,31	129,90	126,90
28-04-2023	379.211	-0,41%	127,31	125,57	128,15	127,66
27-04-2023	437.468	-2,13%	129,56	123,30	130,725	128,18
26-04-2023	304.662	-0,45%	131,04	130,80	132,78	130,97
25-04-2023	162.057	-1,72%	133,31	131,21	133,39	131,56
24-04-2023	197.696	1,03%	132,63	132,12	134,31	133,86
21-04-2023	247.966	-2,30%	134,61	132,38	135,83	132,49
20-04-2023	181.824	-0,21%	132,54	132,55	135,755	135,61
19-04-2023	176.050	-0,63%	136,28	134,70	136,61	135,89
18-04-2023	150.666	1,60%	135,90	135,41	137,04	136,75
17-04-2023	213.545	-0,53%	135,09	133,64	135,715	134,60
14-04-2023	191.240	0,05%	136,39	134,78	138,79	135,32
13-04-2023	188.899	0,59%	135,05	134,01	135,67	135,25
12-04-2023	115.191	-0,60%	136,94	133,91	136,86	134,46
11-04-2023	198.479	0,78%	135,34	134,01	136,225	135,27
10-04-2023	122.314	1,91%	132,42	132,60	134,25	134,22
06-04-2023	210.152	-1,30%	132,06	131,16	133,24	131,70
05-04-2023	132.803	-1,89%	134,10	132,19	133,97	133,43
04-04-2023	173.524	-1,47%	138,305	134,76	138,385	136,00
03-04-2023	147.638	-1,05%	139,14	137,51	140,43	138,03
31-03-2023	242.071	0,96%	139,54	138,285	139,50	139,49
30-03-2023	234.091	0,81%	138,80	137,8012	139,27	138,16
29-03-2023	400.475	0,30%	137,54	136,81	139,179	137,05
28-03-2023	185.012	-0,23%	137,46	136,26	138,735	136,64
27-03-2023	182.653	-0,74%	139,85	135,80	139,76	136,95
24-03-2023	151.551	1,02%	136,33	133,43	138,14	137,97
23-03-2023	82.557	0,18%	137,19	135,135	138,92	136,58
22-03-2023	172.799	-2,12%	139,42	136,30	140,215	136,34
21-03-2023	161.089	2,78%	137,85	135,79	140,30	139,29
20-03-2023	335.804	0,91%	133,83	134,52	137,22	135,52
17-03-2023	395.835	-2,72%	138,05	132,20	136,83	134,3023
16-03-2023	344.800	2,81%	132,54	132,88	138,73	138,05
15-03-2023	698.709	-4,33%	138,92	132,94	136,28	134,28
14-03-2023	931.911	6,40%	135,05	133,53	144,70	140,36
13-03-2023	310.051	-2,33%	131,46	127,73	133,415	131,92
10-03-2023	314.573	-1,83%	136,53	133,585	138,125	135,06
09-03-2023	227.873	-1,28%	140,41	137,225	140,41	137,58
08-03-2023	204.076	-0,19%	141,25	138,82	140,765	140,14
07-03-2023	127.155	-0,50%	141,14	139,41	141,47	140,40
06-03-2023	210.395	-1,08%	143,61	140,50	143,44	141,11
03-03-2023	254.890	1,72%	140,86	140,93	143,47	142,65
02-03-2023	166.968	-0,79%	139,18	138,6138	140,44	140,24
01-03-2023	135.288	1,22%	140,41	140,415	142,33	141,36
28-02-2023	252.815	-1,06%	140,44	138,87	141,24	139,65
27-02-2023	200.350	0,74%	142,07	140,535	143,97	141,14
24-02-2023	282.213	-0,55%	137,99	137,61	140,08	140,10
23-02-2023	392.838	-1,80%	143,80	140,30	144,29	140,88
22-02-2023	190.807	1,06%	141,35	141,985	144,59	143,46
21-02-2023	301.523	-1,24%	142,82	140,235	144,05	141,96
20-02-2023	284.585	0,53%	141,82	141,29	144,66	143,74
17-02-2023	284.585	0,53%	141,82	141,29	144,66	143,74
16-02-2023	422.028	-0,53%	141,52	142,08	145,05	142,98
15-02-2023	224.115	1,16%	140,71	141,695	144,195	143,74
14-02-2023	347.516	1,19%	139,71	137,88	142,71	142,09
13-02-2023	311.769	2,30%	137,54	137,595	141,07	140,42
10-02-2023	363.174	-0,62%	136,305	135,86	138,32	137,26
09-02-2023	238.123	-1,37%	143,11	137,79	142,6575	138,12
08-02-2023	261.761	-1,02%	141,46	139,72	141,71	140,04
07-02-2023	313.249	0,73%	139,625	138,42	141,965	141,48
06-02-2023	380.762	-0,48%	138,63	136,47	140,49	140,45
03-02-2023	564.632	-2,59%	142,825	141,045	145,30	141,12
02-02-2023	797.702	-3,07%	147,85	138,24	147,85	144,87
01-02-2023	370.549	2,52%	146,04	145,28	150,28	149,46
31-01-2023	309.198	4,95%	140,68	138,23	146,115	145,78
30-01-2023	364.762	-1,14%	139,16	137,80	141,16	138,90
27-01-2023	365.876	3,12%	138,75	138,75	141,6775	140,50
26-01-2023	238.172	1,14%	136,285	134,03	137,045	136,25
25-01-2023	262.887	-0,16%	133,185	131,28	134,82	134,72
24-01-2023	253.387	-2,65%	135,18	133,09	136,795	134,94
23-01-2023	208.904	1,61%	137,51	137,20	140,00	138,61
20-01-2023	202.971	1,58%	135,58	133,995	136,775	136,41
19-01-2023	221.630	-1,36%	134,36	132,605	135,28	134,29
18-01-2023	164.427	-0,50%	138,48	135,53	139,5899	136,14
17-01-2023	257.738	-0,69%	137,52	134,875	138,62	136,83
16-01-2023	196.907	0,35%	134,98	134,36	138,06	137,78
13-01-2023	196.907	0,35%	134,98	134,36	138,06	137,78
12-01-2023	167.673	0,95%	136,88	134,941	137,63	137,30
11-01-2023	150.902	0,80%	135,37	134,74	137,27	136,01
10-01-2023	260.511	2,83%	131,76	130,55	135,05	134,93
09-01-2023	153.544	0,17%	131,77	130,28	133,71	131,22
06-01-2023	132.640	2,27%	129,00	129,00	132,24	131,2079
05-01-2023	212.332	-0,90%	128,16	127,24	129,70	128,29
04-01-2023	150.160	2,84%	128,45	127,605	129,49	129,45
03-01-2023	195.490	1,49%	126,91	124,44	127,51	125,87
02-01-2023	103.372	-0,88%	123,895	122,86	125,28	124,02