BiG | O banco que entende os seus valores.

Leidos Holdings Inc (LDOS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	328.060	3,71%	186,08	186,01	194,28	193,41
05/02/2026	548.784	-1,25%	188,00	185,36	190,8705	186,08
04/02/2026	499.389	-0,71%	189,79	186,8201	191,57	188,44
03/02/2026	457.383	0,93%	184,82	184,82	190,44	189,79
02/02/2026	350.920	-0,13%	187,11	185,85	189,90	188,04
30/01/2026	428.048	0,58%	187,00	184,69	188,28	188,28
29/01/2026	248.995	-0,31%	187,392	185,69	190,49	187,19
28/01/2026	291.750	0,33%	187,07	184,00	188,205	187,77
27/01/2026	365.699	-1,24%	188,00	186,43	190,00	187,15
26/01/2026	411.092	-0,93%	192,36	185,99	192,36	189,50
23/01/2026	339.836	-1,15%	196,59	190,15	198,00	191,23
22/01/2026	377.524	0,69%	193,00	189,67	196,0599	193,45
21/01/2026	504.220	0,63%	192,48	189,2625	193,61	192,12
20/01/2026	337.473	-1,94%	192,1578	190,835	195,515	190,92
16/01/2026	354.831	0,69%	193,00	190,06	194,70	194,70
15/01/2026	556.410	1,33%	190,82	189,00	193,51	193,36
14/01/2026	646.601	-2,62%	195,4084	188,26	199,11	190,82
13/01/2026	520.130	0,18%	197,59	195,06	199,09	195,96
12/01/2026	413.103	-1,38%	198,49	194,90	200,66	195,60
09/01/2026	533.661	1,60%	200,00	193,49	200,9999	198,34
08/01/2026	866.234	-0,71%	198,50	187,76	204,49	195,22
07/01/2026	551.079	-0,45%	198,25	196,00	202,23	196,61
06/01/2026	339.862	1,03%	194,43	194,00	197,889	197,50
05/01/2026	620.313	6,55%	186,96	184,00	196,3999	195,49
02/01/2026	325.909	1,70%	181,00	178,81	183,705	183,47
31/12/2025	240.978	-1,61%	182,8991	180,34	183,315	180,40
30/12/2025	289.601	-1,15%	185,49	180,37	185,664	180,37
29/12/2025	155.671	-0,20%	180,4648	180,4648	186,86	185,49
26/12/2025	143.456	-0,41%	186,63	184,35	187,42	185,86
24/12/2025	151.607	0,63%	186,3158	184,62	187,50	186,63
23/12/2025	307.765	0,15%	185,00	184,6401	187,446	186,32
22/12/2025	372.943	0,74%	184,68	184,14	187,38	186,04
19/12/2025	461.415	1,93%	182,05	180,29	184,78	184,68
18/12/2025	313.139	-0,09%	181,55	180,625	183,3799	181,19
17/12/2025	355.286	-0,44%	182,16	180,00	183,6099	181,36
16/12/2025	324.241	-2,04%	186,95	180,74	186,95	182,16
15/12/2025	385.244	-1,77%	187,65	184,89	188,755	185,95
12/12/2025	471.678	-0,42%	190,53	187,11	191,8199	189,30
11/12/2025	290.462	1,17%	188,31	187,37	191,54	190,53
10/12/2025	344.717	1,82%	185,95	184,01	189,41	188,31
09/12/2025	297.443	-0,36%	184,61	184,61	187,20	184,95
08/12/2025	411.721	-0,64%	188,05	184,40	188,05	185,62
05/12/2025	400.582	-2,91%	192,50	183,91	192,50	186,82
04/12/2025	405.380	2,11%	188,44	187,98	196,56	192,42
03/12/2025	283.306	0,73%	187,08	186,74	189,075	188,44
02/12/2025	320.992	-0,72%	188,42	186,27	189,98	187,07
01/12/2025	260.579	-1,36%	190,69	188,33	191,73	188,42
28/11/2025	140.583	0,39%	190,36	190,2957	191,7932	191,10
26/11/2025	342.775	-0,60%	192,30	190,13	193,16	190,36
25/11/2025	292.561	2,51%	186,81	186,81	192,13	191,50
24/11/2025	449.024	0,17%	185,85	183,85	187,745	186,81
21/11/2025	397.334	0,43%	186,99	185,61	189,5398	186,49
20/11/2025	311.929	-1,86%	193,02	184,71	193,02	185,66
19/11/2025	291.604	0,02%	189,69	186,07	190,2699	189,18
18/11/2025	240.607	0,18%	188,00	187,54	191,0688	189,11
17/11/2025	268.348	-1,38%	193,00	188,25	193,00	188,79
14/11/2025	329.616	0,05%	191,32	188,94	191,585	191,41
13/11/2025	332.311	-0,88%	194,1307	190,67	195,39	191,32
12/11/2025	405.886	-2,64%	198,25	192,74	199,53	193,02
11/11/2025	289.581	0,70%	198,00	195,4149	200,46	198,25
10/11/2025	296.741	-0,06%	197,01	194,23	198,085	196,87
07/11/2025	259.133	1,08%	197,00	192,20	198,9118	196,98
06/11/2025	314.479	-0,10%	194,62	193,2985	197,78	194,76
05/11/2025	387.142	-2,35%	201,64	194,75	202,00	195,07
04/11/2025	665.709	3,30%	194,52	188,10	205,77	199,55
03/11/2025	823.005	1,36%	189,50	188,25	194,12	193,05
31/10/2025	339.801	-0,22%	192,98	189,3652	192,98	190,47
30/10/2025	407.834	1,47%	188,60	188,22	192,235	190,92
29/10/2025	228.720	0,19%	187,50	186,10	190,69	188,16
28/10/2025	236.437	-0,69%	185,23	185,23	189,785	187,81
27/10/2025	243.169	-0,45%	190,00	188,23	190,64	189,11
24/10/2025	403.469	-0,75%	191,00	183,76	191,25	189,96
23/10/2025	399.554	1,55%	188,47	188,47	192,89	191,39
22/10/2025	352.671	-2,43%	198,9888	188,03	198,9888	188,47
21/10/2025	394.735	1,40%	192,00	189,06	193,72	193,16
20/10/2025	248.138	3,24%	184,51	184,51	191,29	190,49
17/10/2025	360.155	0,05%	184,88	180,00	185,76	184,51
16/10/2025	278.362	-1,16%	187,57	183,99	187,57	184,41
15/10/2025	192.670	-0,42%	189,7567	184,35	189,7567	186,57
14/10/2025	229.380	0,75%	185,90	184,31	188,79	187,27
13/10/2025	364.823	-1,11%	188,80	185,52	189,6188	185,94
10/10/2025	371.690	-3,14%	195,71	187,96	195,75	188,03
09/10/2025	302.878	-2,11%	199,07	193,845	199,07	194,05
08/10/2025	295.004	0,62%	199,07	195,04	199,07	198,23
07/10/2025	394.024	-0,53%	198,00	196,385	199,28	197,00
06/10/2025	394.579	1,26%	196,97	195,00	201,9988	198,04
03/10/2025	405.080	1,40%	193,50	192,00	197,46	195,58
02/10/2025	408.312	0,66%	191,13	190,00	193,636	192,89
01/10/2025	412.198	1,41%	187,50	179,9774	191,65	191,63
30/09/2025	312.466	1,95%	186,04	185,59	189,72	188,96
29/09/2025	398.959	0,37%	186,00	182,36	187,2514	185,61
26/09/2025	439.628	1,40%	182,36	181,40	185,8321	184,90
25/09/2025	576.021	-2,80%	187,40	179,25	188,35	182,36
24/09/2025	380.414	0,18%	188,00	186,91	189,213	187,40
23/09/2025	309.164	-0,41%	188,87	185,40	190,68	187,11
22/09/2025	306.059	0,21%	187,45	183,385	188,2425	187,87
19/09/2025	521.480	0,29%	187,8331	186,505	188,85	187,45
18/09/2025	367.755	1,82%	181,29	181,29	187,57	187,15
17/09/2025	279.004	0,58%	182,39	181,08	184,98	183,80
16/09/2025	500.485	-0,13%	183,00	180,74	183,79	182,58