Lee Enterprises Inc (LEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	12.618	5,79%	18,24	17,75	19,25	19,19
28/12/2022	5.214	1,12%	17,84	17,61	18,1919	18,14
27/12/2022	5.772	-0,22%	17,72	17,66	17,94	17,94
23/12/2022	1.161	-0,09%	17,66	17,51	17,66	17,594
22/12/2022	3.228	0,00%	17,59	17,61	17,97	17,61
21/12/2022	13.307	0,63%	17,50	17,43	18,22	17,61
20/12/2022	27.077	11,18%	15,75	15,70	17,77	17,50
19/12/2022	9.978	-2,24%	15,95	15,7599	16,44	15,74
16/12/2022	6.288	1,64%	15,80	15,7091	16,20	16,10
15/12/2022	16.660	-1,55%	16,19	15,75	16,25	15,84
14/12/2022	17.809	-4,42%	16,83	16,0701	16,83	16,00
13/12/2022	27.809	-5,42%	17,78	16,44	17,93	16,74
12/12/2022	5.971	-0,28%	17,88	17,57	18,04	17,70
09/12/2022	4.652	-0,84%	17,76	17,57	17,93	17,75
08/12/2022	7.319	2,58%	18,08	17,5954	18,2334	17,90
07/12/2022	8.260	0,35%	17,47	17,40	18,14	17,45
06/12/2022	23.904	-2,80%	17,82	17,445	17,8881	17,39
05/12/2022	27.298	0,90%	17,57	17,68	18,048	17,89
02/12/2022	22.676	3,51%	17,57	17,78	18,19	17,99
01/12/2022	78.672	-0,45%	17,93	17,38	18,40	17,9199
30/11/2022	22.621	0,00%	17,93	18,00	18,30	18,00
29/11/2022	32.600	0,00%	18,34	17,97	18,34	18,00
28/11/2022	17.832	-0,55%	17,81	18,016	18,66	18,00
25/11/2022	6.736	1,06%	17,81	18,08	18,56	18,10
24/11/2022	15.980	2,81%	17,81	17,56	17,99	17,91
23/11/2022	15.980	2,81%	17,81	17,56	17,99	17,91
22/11/2022	24.714	-2,19%	17,81	17,42	18,20	17,42
21/11/2022	23.326	0,34%	17,92	17,50	18,09	17,81
18/11/2022	15.104	-0,84%	17,92	17,66	18,30	17,75
17/11/2022	10.544	-0,28%	17,96	17,75	18,355	17,90
16/11/2022	8.343	-3,34%	18,16	17,951	18,4388	17,95
15/11/2022	7.175	3,38%	18,16	18,16	18,59	18,57
14/11/2022	6.644	-0,59%	18,08	18,00	18,5001	17,963
11/11/2022	4.377	-0,61%	18,05	17,99	18,27	17,80
10/11/2022	5.936	0,90%	17,99	17,75	18,22	17,91
09/11/2022	7.380	-2,04%	18,30	17,75	18,16	17,74
08/11/2022	7.829	-0,06%	18,30	17,9363	18,36	18,11
07/11/2022	3.689	-0,27%	18,66	18,03	18,2876	18,20
04/11/2022	1.969	-1,68%	18,66	18,0601	18,295	18,19
03/11/2022	4.057	-1,75%	18,46	18,4289	18,74	18,50
02/11/2022	4.063	-0,90%	18,85	18,51	18,9469	18,83
01/11/2022	2.481	0,11%	18,85	18,75	19,00	19,00
31/10/2022	2.211	0,64%	18,85	18,66	18,98	18,98
28/10/2022	1.643	-1,00%	19,05	18,85	18,885	18,87
27/10/2022	2.159	0,95%	19,05	19,00	19,09	19,06
26/10/2022	5.037	-0,11%	19,05	18,83	19,1988	18,88
25/10/2022	7.282	-0,42%	19,05	18,88	19,224	18,92
24/10/2022	4.367	-0,37%	19,05	18,88	19,0101	19,00
21/10/2022	2.802	2,32%	19,05	18,96	19,42	19,42
20/10/2022	3.204	0,58%	19,05	18,82	19,29	18,94
19/10/2022	3.791	-0,02%	18,99	19,00	19,3934	18,9962
18/10/2022	8.302	0,69%	18,94	18,83	19,9237	19,00
17/10/2022	14.687	-0,05%	19,00	18,7701	19,25	18,99
14/10/2022	4.001	0,21%	19,03	18,7411	19,23	19,04
13/10/2022	14.574	0,37%	18,58	18,62	19,37	19,00
12/10/2022	18.119	0,08%	18,79	18,41	18,75	18,915
11/10/2022	4.758	1,79%	18,95	18,29	19,35	19,35
10/10/2022	15.855	-0,32%	19,17	18,65	19,2462	19,01
07/10/2022	3.047	1,16%	18,84	18,775	19,19	19,12
06/10/2022	7.469	1,09%	18,31	18,23	18,60	18,51
05/10/2022	17.079	-1,50%	18,99	18,20	19,39	18,35
04/10/2022	23.091	4,34%	19,00	18,14	19,2606	18,75
03/10/2022	20.329	2,10%	17,90	17,8058	18,4473	17,97
30/09/2022	20.695	2,86%	17,25	17,53	18,66	18,00
29/09/2022	4.592	-0,63%	17,60	17,1501	17,52	17,50
28/09/2022	7.708	1,31%	17,80	17,61	18,00	17,83
27/09/2022	15.146	-0,85%	17,80	17,34	18,3499	17,60
26/09/2022	14.954	3,59%	17,26	17,225	17,99	17,62
23/09/2022	30.331	-2,58%	17,26	16,8511	17,3299	17,02
22/09/2022	3.299	-3,05%	18,02	17,175	18,35	17,47
21/09/2022	3.077	-2,01%	18,47	18,06	18,695	18,02
20/09/2022	6.574	-1,25%	18,20	18,20	18,82	18,20
19/09/2022	4.543	0,33%	18,74	18,11	18,85	18,43
16/09/2022	2.593	-1,50%	18,62	18,37	18,66	18,37
15/09/2022	21.762	0,81%	18,42	18,40	19,0836	18,65
14/09/2022	7.569	-0,91%	18,71	18,4408	18,8875	18,50
13/09/2022	6.377	1,03%	18,37	18,37	18,915	18,67
12/09/2022	3.664	-2,07%	18,90	18,48	19,49	18,48
09/09/2022	3.314	-0,68%	19,61	18,90	19,30	18,87
08/09/2022	11.644	-3,31%	19,61	18,58	19,3291	19,00
07/09/2022	3.547	1,03%	19,33	19,34	19,74	19,65
06/09/2022	5.423	-0,21%	19,45	18,99	19,47	19,45
05/09/2022	2.091	-1,07%	19,71	19,1788	19,8657	19,49
02/09/2022	2.091	-1,07%	19,71	19,1788	19,8657	19,49
01/09/2022	3.877	-1,01%	19,70	19,49	19,8505	19,70
31/08/2022	13.618	2,58%	19,75	18,9001	20,105	19,90
30/08/2022	2.608	1,57%	19,25	19,10	19,7999	19,40
29/08/2022	4.914	-1,04%	18,92	18,92	19,30	19,10
26/08/2022	3.707	0,21%	19,45	19,01	19,5948	19,30
25/08/2022	9.875	4,15%	19,36	18,79	19,465	19,81
24/08/2022	5.212	0,52%	19,20	18,90	19,50	19,40
23/08/2022	2.413	-1,71%	19,26	19,1743	19,615	19,01
22/08/2022	5.040	-0,30%	19,81	19,05	20,1715	19,85
19/08/2022	8.383	-0,30%	19,59	19,25	20,3018	19,91
18/08/2022	5.248	1,78%	19,59	19,49	20,32	19,97
17/08/2022	3.287	1,66%	19,36	19,2014	19,62	19,62
16/08/2022	4.686	0,71%	19,34	18,82	19,48	19,4674
15/08/2022	3.795	0,16%	19,34	18,85	19,47	19,33
12/08/2022	3.050	-1,58%	19,61	19,1918	19,61	19,30
11/08/2022	3.934	2,51%	19,76	19,26	19,62	19,60