Lee Enterprises Inc (LEE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
11.901 |
5,08%
|
6,30
|
6,60
|
7,11
|
6,62
|
| 09/07/2025 |
272 |
0,64%
|
6,58
|
6,23
|
6,58
|
6,30
|
| 08/07/2025 |
7.643 |
-3,96%
|
6,47
|
6,30
|
6,6669
|
6,30
|
| 07/07/2025 |
3.658 |
2,82%
|
6,59
|
6,3691
|
6,68
|
6,56
|
| 04/07/2025 |
1.767 |
2,41%
|
6,31
|
6,31
|
6,4169
|
6,38
|
| 03/07/2025 |
1.767 |
2,41%
|
6,38
|
6,0428
|
6,565
|
6,38
|
| 02/07/2025 |
15.523 |
-0,64%
|
6,40
|
6,03
|
6,84
|
6,23
|
| 01/07/2025 |
20.862 |
-1,58%
|
6,30
|
6,12
|
6,78
|
6,27
|
| 30/06/2025 |
8.837 |
1,12%
|
6,30
|
6,2112
|
6,78
|
6,35
|
| 27/06/2025 |
7.822 |
-3,90%
|
6,88
|
6,28
|
7,00
|
6,28
|
| 26/06/2025 |
8.641 |
-3,05%
|
6,11
|
5,882
|
7,34
|
6,67
|
| 25/06/2025 |
303.831 |
11,63%
|
6,14
|
5,83
|
6,93
|
6,88
|
| 24/06/2025 |
28.965 |
0,81%
|
6,26
|
5,83
|
6,25
|
6,19
|
| 23/06/2025 |
7.666 |
-0,33%
|
6,26
|
6,115
|
6,26
|
6,14
|
| 20/06/2025 |
27.366 |
-4,05%
|
6,50
|
6,11
|
6,50
|
6,16
|
| 19/06/2025 |
19.630 |
-1,23%
|
6,47
|
6,20
|
6,495
|
6,42
|
| 18/06/2025 |
19.630 |
-1,23%
|
6,56
|
6,20
|
6,7199
|
6,42
|
| 17/06/2025 |
13.444 |
-2,82%
|
6,52
|
6,256
|
6,92
|
6,50
|
| 16/06/2025 |
17.517 |
-1,08%
|
6,52
|
6,25
|
6,697
|
6,60
|
| 13/06/2025 |
11.381 |
1,40%
|
6,60
|
6,25
|
6,67
|
6,50
|
| 12/06/2025 |
8.978 |
-3,61%
|
6,70
|
6,32
|
6,77
|
6,41
|
| 11/06/2025 |
20.804 |
0,76%
|
6,60
|
6,40
|
6,77
|
6,65
|
| 10/06/2025 |
6.031 |
-1,49%
|
6,66
|
6,40
|
6,76
|
6,60
|
| 09/06/2025 |
5.299 |
-0,68%
|
6,66
|
6,41
|
6,76
|
6,70
|
| 06/06/2025 |
7.307 |
6,47%
|
6,71
|
6,2623
|
6,79
|
6,65
|
| 05/06/2025 |
8.811 |
-7,04%
|
6,90
|
6,2041
|
6,93
|
6,34
|
| 04/06/2025 |
23.391 |
-1,30%
|
6,51
|
6,20
|
7,00
|
6,82
|
| 03/06/2025 |
12.792 |
4,70%
|
6,16
|
6,00
|
7,00
|
6,91
|
| 02/06/2025 |
20.023 |
7,32%
|
6,16
|
6,00
|
6,84
|
6,60
|
| 30/05/2025 |
11.240 |
-4,31%
|
6,69
|
6,10
|
6,79
|
6,15
|
| 29/05/2025 |
11.743 |
-1,22%
|
6,74
|
6,287
|
6,9723
|
6,49
|
| 28/05/2025 |
11.301 |
-1,20%
|
6,88
|
6,50
|
6,9723
|
6,57
|
| 27/05/2025 |
19.452 |
-4,86%
|
6,88
|
6,50
|
6,99
|
6,65
|
| 23/05/2025 |
17.204 |
-0,62%
|
6,91
|
6,64
|
6,9999
|
6,99
|
| 22/05/2025 |
8.536 |
-1,03%
|
7,13
|
6,694
|
7,21
|
6,96
|
| 21/05/2025 |
11.832 |
-5,42%
|
7,33
|
6,77
|
7,2985
|
6,81
|
| 20/05/2025 |
9.507 |
-3,36%
|
7,40
|
7,135
|
7,4999
|
7,20
|
| 19/05/2025 |
7.982 |
0,20%
|
7,49
|
7,17
|
7,4999
|
7,45
|
| 16/05/2025 |
17.561 |
1,02%
|
7,26
|
7,1501
|
7,50
|
7,435
|
| 15/05/2025 |
7.996 |
0,68%
|
7,41
|
7,15
|
7,49
|
7,36
|
| 14/05/2025 |
10.692 |
-1,33%
|
7,45
|
7,30
|
7,50
|
7,31
|
| 13/05/2025 |
6.548 |
0,67%
|
7,56
|
7,30
|
7,69
|
7,50
|
| 12/05/2025 |
15.194 |
0,81%
|
7,57
|
7,30
|
7,69
|
7,45
|
| 09/05/2025 |
13.891 |
-6,23%
|
8,11
|
7,35
|
8,12
|
7,37
|
| 08/05/2025 |
31.140 |
-5,22%
|
8,38
|
7,35
|
8,7295
|
7,86
|
| 07/05/2025 |
14.373 |
-2,60%
|
8,52
|
8,11
|
9,22
|
8,24
|
| 06/05/2025 |
5.111 |
-1,96%
|
8,68
|
8,35
|
8,80
|
8,46
|
| 05/05/2025 |
5.899 |
2,12%
|
8,20
|
8,20
|
8,79
|
8,68
|
| 02/05/2025 |
3.157 |
1,55%
|
8,14
|
8,06
|
8,69
|
8,50
|
| 01/05/2025 |
4.837 |
3,98%
|
8,34
|
8,00
|
8,50
|
8,37
|
| 30/04/2025 |
9.395 |
-5,15%
|
8,44
|
7,99
|
8,565
|
8,05
|
| 29/04/2025 |
10.026 |
-0,35%
|
8,76
|
8,31
|
8,76
|
8,51
|
| 28/04/2025 |
3.557 |
-2,18%
|
8,94
|
8,31
|
8,94
|
8,53
|
| 25/04/2025 |
4.799 |
-4,46%
|
8,56
|
8,45
|
9,16
|
8,72
|
| 24/04/2025 |
11.035 |
7,34%
|
8,55
|
8,31
|
9,16
|
8,96
|
| 23/04/2025 |
18.331 |
-1,17%
|
8,55
|
8,31
|
8,58
|
8,45
|
| 22/04/2025 |
6.888 |
0,88%
|
8,356
|
8,35
|
8,60
|
8,55
|
| 21/04/2025 |
30.837 |
-0,29%
|
8,51
|
8,30
|
8,63
|
8,475
|
| 17/04/2025 |
2.526 |
-0,23%
|
8,51
|
8,50
|
8,70
|
8,50
|
| 16/04/2025 |
16.882 |
-1,50%
|
8,60
|
8,52
|
8,9999
|
8,52
|
| 15/04/2025 |
12.055 |
0,00%
|
8,925
|
8,60
|
9,0598
|
8,65
|
| 14/04/2025 |
35.626 |
-3,35%
|
9,90
|
8,65
|
9,90
|
8,65
|
| 11/04/2025 |
45.911 |
1,59%
|
9,015
|
8,79
|
9,175
|
8,95
|
| 10/04/2025 |
6.729 |
-1,67%
|
8,75
|
8,75
|
9,00
|
8,81
|
| 09/04/2025 |
4.558 |
7,56%
|
8,23
|
8,23
|
9,21
|
8,96
|
| 08/04/2025 |
23.698 |
-5,02%
|
8,97
|
8,255
|
9,0255
|
8,33
|
| 07/04/2025 |
11.954 |
-7,97%
|
9,33
|
8,7358
|
9,49
|
8,77
|
| 04/04/2025 |
24.169 |
-4,60%
|
9,7501
|
8,9768
|
10,1389
|
9,53
|
| 03/04/2025 |
17.429 |
-6,72%
|
10,88
|
9,95
|
10,88
|
9,99
|
| 02/04/2025 |
29.823 |
3,08%
|
10,39
|
10,23
|
10,88
|
10,71
|
| 01/04/2025 |
17.000 |
0,10%
|
10,77
|
10,21
|
10,87
|
10,39
|
| 31/03/2025 |
11.827 |
0,78%
|
10,50
|
10,00
|
10,50
|
10,38
|
| 28/03/2025 |
3.683 |
0,10%
|
10,735
|
10,28
|
10,735
|
10,30
|
| 27/03/2025 |
4.939 |
2,49%
|
9,96
|
9,96
|
10,50
|
10,29
|
| 26/03/2025 |
17.532 |
-2,33%
|
10,34
|
9,5341
|
10,34
|
10,04
|
| 25/03/2025 |
14.903 |
-2,10%
|
10,60
|
10,15
|
10,60
|
10,28
|
| 24/03/2025 |
14.565 |
1,45%
|
10,59
|
10,35
|
11,2119
|
10,50
|
| 21/03/2025 |
30.605 |
3,60%
|
9,82
|
9,82
|
10,88
|
10,35
|
| 20/03/2025 |
136.445 |
13,91%
|
8,66
|
8,62
|
10,70
|
9,99
|
| 19/03/2025 |
6.002 |
5,03%
|
8,45
|
8,45
|
8,77
|
8,77
|
| 18/03/2025 |
9.309 |
-2,79%
|
8,55
|
8,35
|
8,80
|
8,35
|
| 17/03/2025 |
7.542 |
2,26%
|
8,45
|
8,365
|
8,66
|
8,59
|
| 14/03/2025 |
6.347 |
0,00%
|
8,40
|
8,40
|
8,6806
|
8,40
|
| 13/03/2025 |
10.469 |
0,16%
|
8,67
|
8,19
|
8,67
|
8,40
|
| 12/03/2025 |
9.821 |
1,66%
|
8,6552
|
8,25
|
8,6552
|
8,3869
|
| 11/03/2025 |
6.172 |
-0,12%
|
8,21
|
8,21
|
8,435
|
8,25
|
| 10/03/2025 |
19.393 |
-6,72%
|
8,64
|
8,21
|
8,76
|
8,26
|
| 07/03/2025 |
22.233 |
6,05%
|
8,35
|
8,25
|
8,90
|
8,855
|
| 06/03/2025 |
11.703 |
-0,12%
|
8,3404
|
8,28
|
8,50
|
8,35
|
| 05/03/2025 |
17.661 |
-5,00%
|
8,855
|
8,36
|
8,9633
|
8,36
|
| 04/03/2025 |
6.940 |
1,03%
|
8,80
|
8,65
|
8,85
|
8,80
|
| 03/03/2025 |
35.242 |
-10,21%
|
9,65
|
8,71
|
9,66
|
8,71
|
| 28/02/2025 |
37.104 |
6,01%
|
9,20
|
9,20
|
9,795
|
9,70
|
| 27/02/2025 |
29.073 |
-1,19%
|
9,271
|
9,15
|
9,72
|
9,15
|
| 26/02/2025 |
10.150 |
0,07%
|
9,32
|
9,15
|
9,34
|
9,26
|
| 25/02/2025 |
15.341 |
-1,35%
|
9,45
|
9,25
|
10,06
|
9,2536
|
| 24/02/2025 |
27.985 |
-10,15%
|
10,00
|
9,24
|
10,05
|
9,38
|
| 21/02/2025 |
24.177 |
-5,26%
|
11,05
|
10,2266
|
11,265
|
10,44
|
| 20/02/2025 |
7.666 |
-4,59%
|
11,48
|
11,02
|
11,48
|
11,02
|
| 19/02/2025 |
12.585 |
0,87%
|
11,53
|
11,31
|
11,69
|
11,55
|
