Lee Enterprises Inc (LEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.670	-3,01%	12,41	11,90	12,4001	11,93
18/05/2023	4.148	-0,57%	12,41	12,30	12,41	12,30
17/05/2023	3.191	0,16%	12,39	12,36	12,59	12,37
16/05/2023	3.428	1,06%	12,00	12,00	12,585	12,35
15/05/2023	2.768	-0,49%	12,38	12,04	12,38	12,22
12/05/2023	4.239	-1,92%	12,64	12,05	12,6308	12,28
11/05/2023	9.959	-0,24%	12,58	12,52	12,6308	12,52
10/05/2023	7.009	8,00%	11,80	11,80	12,65	12,55
09/05/2023	3.362	6,80%	11,03	11,03	11,645	11,62
08/05/2023	2.925	0,28%	10,95	10,85	10,975	10,88
05/05/2023	12.940	3,33%	10,62	10,205	10,89	10,85
04/05/2023	27.039	-4,55%	11,10	10,0899	11,35	10,50
03/05/2023	3.044	-0,90%	11,22	11,00	11,25	11,00
02/05/2023	3.471	-1,33%	11,35	11,21	11,41	11,10
01/05/2023	8.108	-2,34%	11,33	11,3168	11,575	11,25
28/04/2023	253	1,95%	11,33	11,33	11,33	11,52
27/04/2023	3.301	0,53%	11,30	11,25	11,56	11,30
26/04/2023	7.932	0,18%	11,20	11,23	11,28	11,24
25/04/2023	14.736	-6,38%	12,00	11,12	12,00	11,22
24/04/2023	1.701	-0,37%	12,13	11,91	12,17	11,985
21/04/2023	4.190	-2,91%	12,32	11,9782	12,32	12,03
20/04/2023	9.857	2,65%	12,20	11,76	12,20	12,39
19/04/2023	3.782	-1,07%	12,41	12,15	12,41	12,07
18/04/2023	4.342	0,16%	12,20	12,08	12,41	12,20
17/04/2023	20.448	-0,98%	12,44	12,12	12,44	12,18
14/04/2023	11.427	0,16%	12,36	12,25	12,60	12,30
13/04/2023	1.234	-0,97%	12,48	12,48	12,80	12,28
12/04/2023	3.485	0,00%	12,60	12,35	12,79	12,40
11/04/2023	12.636	-1,27%	12,69	12,40	12,70	12,40
10/04/2023	4.809	0,56%	12,56	12,55	13,13	12,56
06/04/2023	3.133	0,36%	12,74	12,54	12,94	12,49
05/04/2023	3.279	1,18%	12,40	12,40	12,63	12,445
04/04/2023	9.342	-0,73%	12,44	12,25	12,49	12,30
03/04/2023	18.839	-0,48%	12,59	12,395	12,69	12,39
31/03/2023	5.992	2,05%	12,39	12,25	12,76	12,45
30/03/2023	4.005	0,00%	12,39	12,1736	12,49	12,20
29/03/2023	3.809	-0,49%	12,47	12,20	12,47	12,20
28/03/2023	9.321	-2,08%	12,53	12,25	12,552	12,26
27/03/2023	6.039	0,00%	12,68	12,45	12,76	12,52
24/03/2023	6.162	-0,24%	12,60	12,50	12,6004	12,52
23/03/2023	6.171	-4,13%	13,11	12,56	13,03	12,55
22/03/2023	6.994	-0,98%	13,23	13,15	13,49	13,09
21/03/2023	17.028	-0,97%	13,56	13,205	14,00	13,22
20/03/2023	15.156	0,76%	13,52	13,17	13,52	13,35
17/03/2023	35.495	-7,73%	14,25	13,13	14,45	13,25
16/03/2023	4.915	-1,10%	14,42	14,05	14,43	14,36
15/03/2023	18.121	-1,22%	14,68	14,15	14,66	14,52
14/03/2023	7.235	-3,29%	15,38	14,70	15,315	14,70
13/03/2023	15.216	0,00%	15,32	15,15	15,35	15,20
10/03/2023	7.169	-2,94%	15,55	15,20	16,1764	15,20
09/03/2023	9.165	0,58%	15,66	15,56	16,87	15,66
08/03/2023	8.123	-0,38%	15,63	15,445	16,375	15,57
07/03/2023	9.265	-1,64%	15,90	15,355	15,98	15,63
06/03/2023	13.465	-7,19%	16,90	15,75	16,90	15,89
03/03/2023	10.077	-3,28%	17,74	16,81	17,74	17,12
02/03/2023	28.553	-5,09%	18,45	17,40	18,7714	17,70
01/03/2023	2.488	-0,80%	18,92	18,65	18,92	18,65
28/02/2023	2.526	0,00%	18,85	18,81	18,99	18,80
27/02/2023	3.528	1,35%	18,97	18,80	19,40	18,80
24/02/2023	757	-2,27%	18,81	18,52	18,88	18,55
23/02/2023	4.370	4,00%	18,25	18,1745	18,6299	18,98
22/02/2023	1.769	-0,16%	18,32	18,25	18,75	18,25
21/02/2023	4.994	-3,79%	18,80	18,70	19,2361	18,28
20/02/2023	6.463	0,56%	18,90	18,822	19,42	19,00
17/02/2023	6.463	0,56%	18,90	18,822	19,42	19,00
16/02/2023	1.269	0,77%	19,00	18,56	19,02	18,895
15/02/2023	4.168	1,30%	18,51	18,51	19,18	18,75
14/02/2023	1.506	-1,60%	18,91	18,50	18,78	18,51
13/02/2023	7.042	0,53%	18,60	18,26	18,93	18,81
10/02/2023	2.786	0,11%	19,20	18,48	19,385	18,71
09/02/2023	4.444	-2,30%	18,69	18,48	19,385	18,69
08/02/2023	10.492	0,79%	18,73	18,42	19,25	19,13
07/02/2023	20.712	-7,73%	20,33	18,30	20,4309	18,98
06/02/2023	4.414	-1,81%	21,37	20,50	20,79	20,57
03/02/2023	5.590	-5,93%	22,49	20,95	22,53	20,95
02/02/2023	7.003	-1,02%	22,81	22,02	22,81	22,27
01/02/2023	9.921	-1,10%	22,33	22,06	23,25	22,50
31/01/2023	17.862	13,75%	20,08	20,45	22,95	22,75
30/01/2023	2.393	-1,24%	20,42	19,99	20,02	20,00
27/01/2023	13.755	-7,49%	21,09	19,35	21,36	20,25
26/01/2023	17.965	1,81%	21,65	20,54	22,35	21,89
25/01/2023	16.533	9,81%	19,64	19,64	22,67	21,50
24/01/2023	16.327	-0,10%	19,77	19,5786	20,95	19,58
23/01/2023	9.332	2,62%	19,01	19,01	19,85	19,60
20/01/2023	6.339	-0,57%	19,15	18,78	19,1776	19,10
19/01/2023	5.632	0,68%	19,26	19,01	19,38	19,21
18/01/2023	3.482	1,11%	19,00	18,7925	19,43	19,08
17/01/2023	6.184	2,22%	18,51	18,51	19,055	18,87
16/01/2023	11.482	-1,86%	18,75	18,4314	18,98	18,46
13/01/2023	11.482	-1,86%	18,75	18,4314	18,98	18,46
12/01/2023	3.633	-0,05%	18,81	18,791	19,00	18,81
11/01/2023	3.824	-0,32%	18,81	18,675	18,97	18,82
10/01/2023	4.993	0,27%	18,87	18,84	18,99	18,88
09/01/2023	1.833	-0,90%	19,00	18,51	19,00	18,83
06/01/2023	2.628	0,00%	19,23	18,64	19,2499	19,00
05/01/2023	2.002	-0,63%	19,03	19,00	19,11	19,00
04/01/2023	3.235	4,77%	18,97	18,83	19,39	19,12
03/01/2023	1.641	-1,67%	18,38	18,38	18,98	18,25
02/01/2023	7.885	-3,28%	18,94	18,0501	19,18	18,56
30/12/2022	7.885	-3,28%	18,94	18,0501	19,18	18,56