Lear Corporation (LEA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	103.372	-0,88%	123,895	122,86	125,28	124,02
29/12/2022	163.333	3,42%	123,00	122,095	125,186	125,12
28/12/2022	208.714	-1,85%	123,60	120,14	124,44	120,98
27/12/2022	159.334	1,10%	121,42	120,81	124,39	123,26
23/12/2022	71.352	1,79%	121,36	121,60	123,68	123,5318
22/12/2022	207.082	-3,34%	123,37	119,47	125,40	121,36
21/12/2022	155.968	1,03%	126,02	125,531	127,015	125,55
20/12/2022	215.969	0,68%	123,49	122,915	125,26	124,27
19/12/2022	287.973	-1,02%	125,74	121,66	125,835	123,43
16/12/2022	282.805	-2,43%	127,58	123,60	127,71	124,70
15/12/2022	195.262	-1,40%	127,92	127,11	128,83	127,80
14/12/2022	214.605	-1,94%	128,98	128,90	131,67	129,62
13/12/2022	210.164	-0,22%	135,75	131,07	137,02	132,19
12/12/2022	172.905	1,60%	129,82	129,77	133,08	132,48
09/12/2022	277.577	-0,34%	129,48	128,975	131,09	130,39
08/12/2022	292.867	-0,16%	131,82	129,43	132,91	130,84
07/12/2022	169.680	-2,93%	134,33	130,945	134,45	131,05
06/12/2022	927.467	0,66%	134,615	132,822	135,66	135,01
05/12/2022	856.120	-2,63%	136,445	133,68	136,12	134,90
02/12/2022	1.168.805	-1,59%	138,21	135,305	140,10	138,55
01/12/2022	2.424.410	-2,39%	145,45	138,70	146,49	140,79
30/11/2022	1.059.912	2,92%	141,27	138,39	144,23	144,24
29/11/2022	878.913	0,07%	141,05	139,43	141,75	140,15
28/11/2022	637.044	-2,30%	142,45	139,72	142,725	140,4899
25/11/2022	318.992	0,12%	143,30	142,93	144,15	143,64
24/11/2022	636.090	-0,89%	143,87	143,48	145,46	143,47
23/11/2022	636.090	-0,89%	143,87	143,48	145,46	143,47
22/11/2022	621.418	0,89%	144,72	142,79	146,0125	144,76
21/11/2022	796.602	-1,48%	143,41	141,96	144,705	143,48
18/11/2022	700.608	1,99%	144,58	143,49	145,9457	145,64
17/11/2022	724.669	1,00%	138,53	137,475	142,87	142,80
16/11/2022	992.479	-4,83%	147,01	140,82	146,965	141,39
15/11/2022	694.822	0,85%	150,78	146,29	151,04	147,82
14/11/2022	191.179	-2,33%	148,92	146,62	150,885	146,57
11/11/2022	233.775	4,24%	145,34	143,98	151,30	150,07
10/11/2022	196.298	5,99%	133,75	141,42	144,53	143,97
09/11/2022	201.721	0,38%	133,75	133,45	136,775	135,91
08/11/2022	203.864	0,10%	134,45	134,02	137,525	135,40
07/11/2022	254.995	-0,89%	138,07	132,69	137,495	135,31
04/11/2022	286.381	6,03%	126,56	132,69	138,165	136,33
03/11/2022	267.844	-0,18%	126,56	125,52	130,19	128,58
02/11/2022	466.703	-3,56%	138,55	128,84	133,19	128,81
01/11/2022	565.732	-3,71%	138,55	133,26	141,49	133,56
31/10/2022	342.561	0,14%	137,435	137,215	141,56	138,71
28/10/2022	149.164	2,06%	136,81	135,675	139,13	138,64
27/10/2022	205.572	0,59%	136,70	135,79	139,095	135,84
26/10/2022	172.296	-0,84%	136,855	134,60	138,26	135,05
25/10/2022	298.453	3,15%	131,66	130,8601	136,31	136,19
24/10/2022	403.029	2,29%	129,47	128,52	133,035	132,03
21/10/2022	230.218	4,56%	124,86	124,36	129,43	129,22
20/10/2022	277.850	-2,46%	126,635	122,92	128,55	123,70
19/10/2022	171.728	-1,05%	131,10	125,66	128,365	126,82
18/10/2022	160.470	0,44%	131,10	127,61	131,54	128,17
17/10/2022	379.444	4,60%	123,89	125,24	128,32	127,61
14/10/2022	289.031	-0,41%	123,89	121,25	124,39	122,00
13/10/2022	546.741	1,55%	121,71	114,67	123,22	122,50
12/10/2022	193.808	-1,16%	121,71	120,60	122,79	120,63
11/10/2022	267.790	-0,28%	121,8588	120,95	124,64	122,04
10/10/2022	172.475	-1,84%	123,17	121,46	124,10	122,38
07/10/2022	158.059	-3,61%	127,57	123,61	127,26	124,67
06/10/2022	291.359	0,87%	127,78	127,59	129,90	129,26
05/10/2022	175.535	-1,33%	127,67	125,54	129,46	128,15
04/10/2022	752.702	5,48%	123,07	123,07	129,94	129,88
03/10/2022	328.436	2,87%	119,69	119,69	125,01	123,13
30/09/2022	238.764	-2,01%	121,53	119,31	124,22	119,69
29/09/2022	736.358	-4,52%	124,48	120,265	125,105	122,21
28/09/2022	299.617	1,55%	126,23	125,63	128,28	128,00
27/09/2022	1.096.049	1,37%	126,87	124,775	128,355	126,05
26/09/2022	335.702	0,88%	123,57	123,205	128,19	124,35
23/09/2022	313.044	-3,22%	124,36	120,14	124,635	123,26
22/09/2022	261.606	-0,26%	127,65	124,905	128,22	127,36
21/09/2022	293.394	-4,17%	133,09	127,48	134,03	127,69
20/09/2022	268.489	-4,00%	136,90	133,10	136,98	133,25
19/09/2022	184.625	1,81%	134,92	135,46	139,59	138,80
16/09/2022	246.640	-1,16%	139,00	134,77	138,155	136,33
15/09/2022	336.198	0,06%	137,78	136,30	142,08	137,94
14/09/2022	410.475	-1,13%	139,06	135,97	140,78	137,86
13/09/2022	237.290	-3,52%	139,61	137,43	142,24	139,44
12/09/2022	274.854	2,72%	138,55	143,08	146,08	144,52
09/09/2022	172.207	2,34%	138,55	137,94	140,895	140,69
08/09/2022	176.984	-0,67%	135,56	134,33	137,61	137,48
07/09/2022	159.115	3,57%	134,14	133,75	138,60	138,40
06/09/2022	175.684	-2,15%	136,44	132,25	135,98	133,63
05/09/2022	232.302	-1,59%	141,00	135,54	141,66	136,56
02/09/2022	232.302	-1,59%	141,00	135,54	141,66	136,56
01/09/2022	270.684	0,09%	139,40	134,94	138,915	138,77
31/08/2022	336.614	-0,53%	139,40	138,52	140,90	138,64
30/08/2022	122.140	-0,15%	141,94	138,83	142,5816	140,15
29/08/2022	133.835	0,82%	138,24	137,3309	141,10	140,36
26/08/2022	198.882	-4,03%	145,75	139,27	145,93	139,22
25/08/2022	145.820	3,79%	140,87	140,90	145,13	145,07
24/08/2022	139.074	1,20%	138,355	138,355	141,48	139,73
23/08/2022	226.106	1,33%	137,42	137,20	140,25	138,07
22/08/2022	375.058	-6,14%	140,53	135,96	140,53	136,26
19/08/2022	142.291	-2,34%	146,83	144,35	147,11	145,17
18/08/2022	104.115	1,68%	145,54	145,54	149,41	148,65
17/08/2022	237.400	-3,25%	148,28	142,646	148,825	146,19
16/08/2022	115.431	-0,06%	150,92	149,31	152,18	151,09
15/08/2022	122.843	-1,13%	151,31	150,66	153,13	151,18
12/08/2022	190.347	1,09%	149,59	150,94	152,89	152,91