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 > >>
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
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