Lee Enterprises Inc (LEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	415	0,10%	10,51	10,51	10,51	10,40
05-10-2023	1.729	0,78%	10,57	10,39	10,76	10,39
04-10-2023	2.120	-2,09%	10,57	10,285	10,62	10,31
03-10-2023	8.961	-0,57%	10,73	10,2575	10,63	10,53
02-10-2023	4.197	-1,12%	10,73	10,45	10,805	10,59
29-09-2023	12.456	2,59%	10,55	10,53	10,8576	10,71
28-09-2023	7.202	-0,57%	10,53	10,30	10,64	10,44
27-09-2023	14.162	-0,76%	10,53	10,28	11,02	10,50
26-09-2023	23.127	-4,17%	11,10	10,25	11,39	10,58
25-09-2023	4.393	0,46%	11,45	10,96	11,39	11,04
22-09-2023	7.668	-4,41%	11,45	11,07	11,45	10,95
21-09-2023	12.082	-3,17%	11,80	11,455	11,80	11,455
20-09-2023	8.457	1,03%	11,80	11,80	12,05	11,83
19-09-2023	5.314	-0,34%	11,74	11,40	12,03	11,71
18-09-2023	16.874	8,80%	10,85	10,85	11,90	11,75
15-09-2023	11.062	-5,10%	11,32	10,735	11,35	10,80
14-09-2023	7.284	-2,98%	11,15	11,11	11,8709	11,38
13-09-2023	2.046	3,71%	11,15	11,45	11,73	11,73
12-09-2023	10.468	0,00%	11,15	11,15	12,05	11,15
11-09-2023	20.358	2,67%	11,01	11,01	11,82	11,15
08-09-2023	13.100	-7,34%	11,58	10,4913	11,85	10,86
07-09-2023	5.735	-0,26%	11,58	11,50	11,85	11,72
06-09-2023	17.006	2,00%	11,58	11,355	12,195	11,75
05-09-2023	14.347	-0,17%	11,60	11,35	11,98	11,52
04-09-2023	5.050	-3,43%	11,69	11,48	12,60	11,54
01-09-2023	5.050	-3,43%	11,69	11,48	12,60	11,54
31-08-2023	14.853	1,62%	11,69	11,3353	12,31	11,95
30-08-2023	13.206	3,07%	11,60	11,60	12,24	11,76
29-08-2023	5.652	-1,64%	11,57	11,325	12,00	11,41
28-08-2023	12.696	3,07%	11,11	11,10	12,00	11,42
25-08-2023	8.090	1,62%	11,08	10,88	11,28	11,29
24-08-2023	7.095	-0,18%	11,27	11,11	11,50	11,11
23-08-2023	8.763	-0,54%	11,09	10,62	11,225	11,13
22-08-2023	8.758	-1,50%	11,35	11,11	11,50	11,19
21-08-2023	10.727	1,43%	11,17	10,79	11,45	11,36
18-08-2023	9.997	3,99%	10,70	10,79	11,82	11,20
17-08-2023	16.331	-4,01%	10,96	10,46	10,9899	10,77
16-08-2023	10.090	0,27%	11,24	11,0175	11,33	11,22
15-08-2023	10.963	-0,89%	11,24	11,045	11,35	11,19
14-08-2023	23.385	-2,80%	11,50	11,06	11,455	11,29
11-08-2023	13.918	-2,56%	11,80	11,472	11,80	11,615
10-08-2023	7.275	-2,22%	12,19	11,752	12,19	11,92
09-08-2023	21.916	-0,89%	12,28	11,80	12,3613	12,19
08-08-2023	5.824	-2,46%	12,60	12,245	12,60	12,30
07-08-2023	11.597	-1,56%	12,88	12,5101	13,3271	12,61
04-08-2023	6.121	-3,68%	13,86	12,6501	13,48	12,81
03-08-2023	3.179	-4,11%	13,86	13,24	13,86	13,30
02-08-2023	1.724	-1,63%	14,18	13,53	13,98	13,87
01-08-2023	1.433	1,44%	13,83	13,77	14,3163	14,10
31-07-2023	7.945	-1,21%	14,04	13,70	14,1499	13,90
28-07-2023	6.707	-4,61%	14,68	14,00	14,89	14,07
27-07-2023	5.447	3,36%	14,39	14,39	15,03	14,75
26-07-2023	2.703	1,93%	14,07	14,19	14,50	14,27
25-07-2023	2.358	-0,71%	14,07	14,00	14,0999	14,00
24-07-2023	816	0,71%	13,99	13,99	14,0555	14,10
21-07-2023	2.454	0,36%	14,00	13,75	14,13	14,00
20-07-2023	5.352	-2,72%	14,15	13,875	14,33	13,95
19-07-2023	3.082	3,24%	13,89	14,03	14,36	14,34
18-07-2023	3.130	1,02%	13,90	13,775	13,89	13,89
17-07-2023	3.021	3,07%	13,34	13,34	14,0599	13,75
14-07-2023	8.952	-0,74%	12,92	13,19	13,845	13,34
13-07-2023	420	2,21%	12,47	12,47	13,05	13,44
12-07-2023	7.297	5,20%	12,47	12,47	13,05	13,15
11-07-2023	1.124	2,63%	12,63	12,25	12,55	12,50
10-07-2023	5.405	-3,49%	12,63	12,12	12,75	12,18
07-07-2023	1.005	-0,24%	12,63	12,55	12,62	12,62
06-07-2023	686	-0,39%	12,63	12,54	12,7769	12,65
05-07-2023	7.101	-5,22%	13,43	12,53	13,45	12,70
04-07-2023	362	-0,52%	13,35	13,35	13,3817	13,40
03-07-2023	362	-0,52%	13,35	13,35	13,3817	13,40
30-06-2023	734	1,43%	13,55	13,35	13,526	13,47
29-06-2023	4.873	-0,97%	13,55	13,28	13,55	13,28
28-06-2023	2.348	1,06%	13,34	13,34	13,4999	13,41
27-06-2023	1.459	0,61%	13,48	13,24	13,34	13,27
26-06-2023	3.995	-2,04%	13,48	13,255	13,66	13,19
23-06-2023	3.760	-0,04%	13,45	13,35	13,52	13,465
22-06-2023	999	-1,03%	13,46	13,45	13,6799	13,47
21-06-2023	2.204	1,42%	13,70	13,48	13,60	13,61
20-06-2023	1.815	-1,69%	13,70	13,415	13,75	13,42
19-06-2023	10.886	2,94%	13,65	13,12	13,65	13,65
16-06-2023	10.886	2,94%	13,65	13,12	13,65	13,65
15-06-2023	4.731	-0,82%	13,65	12,42	13,26	13,26
14-06-2023	3.393	-3,43%	14,15	13,37	14,06	13,37
13-06-2023	5.383	-2,09%	14,15	13,845	14,31	13,845
12-06-2023	2.162	4,59%	13,65	13,65	14,14	14,14
09-06-2023	2.384	-3,43%	14,00	13,52	14,2407	13,52
08-06-2023	1.398	-0,57%	14,15	14,01	14,2407	14,00
07-06-2023	2.204	-0,85%	14,24	14,0501	14,275	14,08
06-06-2023	1.233	1,14%	14,24	14,20	14,248	14,20
05-06-2023	3.198	-2,16%	14,47	14,04	14,58	14,04
02-06-2023	6.153	4,36%	13,99	13,85	14,53	14,35
01-06-2023	6.418	1,10%	13,61	13,50	13,8648	13,75
31-05-2023	4.307	1,08%	13,33	13,33	13,6279	13,60
30-05-2023	4.307	1,08%	13,33	13,33	13,6279	13,3825
29-05-2023	1.856	3,52%	12,85	12,99	13,25	13,24
26-05-2023	1.856	3,52%	12,85	12,99	13,25	13,24
25-05-2023	1.105	1,67%	12,56	12,66	12,79	12,79
24-05-2023	1.892	0,24%	12,56	12,12	12,70	12,58
23-05-2023	1.294	-1,80%	12,85	12,4101	12,85	12,55
22-05-2023	8.509	7,13%	12,09	12,09	13,00	12,78