Leidos Holdings Inc (LDOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	459.744	3,77%	89,85	92,09	95,06	94,41
06/10/2023	281.146	0,59%	89,85	89,22	91,33	90,98
05/10/2023	217.751	-0,96%	91,39	89,90	91,49	90,45
04/10/2023	348.538	-1,41%	93,00	90,63	93,00	91,34
03/10/2023	253.783	-0,59%	93,78	92,53	94,43	92,65
02/10/2023	421.324	1,16%	91,885	91,88	93,93	93,23
29/09/2023	202.709	0,01%	92,45	91,49	92,98	92,15
28/09/2023	163.346	0,21%	92,24	91,84	92,53	92,18
27/09/2023	185.002	1,12%	91,00	91,02	92,44	92,00
26/09/2023	169.973	-0,44%	90,76	90,59	91,47	90,96
25/09/2023	160.516	0,26%	90,89	90,82	91,775	91,37
22/09/2023	188.647	-1,31%	92,30	90,98	92,63	91,19
21/09/2023	212.619	-1,58%	93,60	92,36	93,64	92,37
20/09/2023	225.878	0,16%	94,48	93,59	94,91	93,84
19/09/2023	186.892	0,14%	94,11	93,11	93,87	93,705
18/09/2023	288.361	-0,49%	94,11	93,42	94,17	93,58
15/09/2023	327.767	-1,13%	94,68	93,32	94,94	94,06
14/09/2023	270.009	0,45%	95,78	94,57	95,77	95,097
13/09/2023	142.294	-0,75%	95,78	94,565	96,05	95,06
12/09/2023	206.203	-0,08%	95,605	95,01	96,12	95,825
11/09/2023	174.588	0,14%	95,82	95,22	96,05	95,93
08/09/2023	199.124	0,12%	95,95	95,32	96,07	95,85
07/09/2023	297.657	-0,78%	96,72	95,275	96,94	95,76
06/09/2023	259.881	-0,98%	97,21	96,40	97,5299	96,51
05/09/2023	246.441	-1,39%	98,45	97,46	98,57	97,47
04/09/2023	336.026	1,37%	98,55	98,58	100,30	98,85
01/09/2023	336.026	1,37%	98,55	98,58	100,30	98,85
31/08/2023	308.533	-0,46%	98,24	97,46	98,65	97,51
30/08/2023	149.976	1,17%	97,00	96,13	98,186	97,965
29/08/2023	150.722	-0,02%	97,00	96,13	96,99	96,84
28/08/2023	256.885	1,17%	95,75	95,67	96,92	96,91
25/08/2023	139.181	-0,65%	96,47	95,5601	96,685	95,78
24/08/2023	237.028	0,98%	95,03	94,99	96,84	96,435
23/08/2023	324.712	0,11%	95,41	95,00	95,72	95,49
22/08/2023	282.092	-1,11%	95,78	95,10	96,37	95,40
21/08/2023	297.478	0,40%	96,07	95,65	96,52	96,48
18/08/2023	439.860	-0,22%	96,15	95,60	96,575	96,10
17/08/2023	332.142	-0,52%	97,02	96,24	97,785	96,29
16/08/2023	251.845	-0,86%	97,60	96,73	97,79	96,76
15/08/2023	320.989	-0,59%	97,55	97,46	98,49	97,59
14/08/2023	360.950	0,54%	97,29	97,445	98,65	98,185
11/08/2023	286.126	0,35%	97,37	96,725	97,99	97,67
10/08/2023	226.205	-0,28%	97,40	96,77	97,78	97,29
09/08/2023	180.442	0,55%	97,06	96,68	97,85	97,535
08/08/2023	227.908	-0,65%	97,565	96,36	97,44	96,995
07/08/2023	465.837	0,54%	99,16	96,94	97,97	97,62
04/08/2023	347.745	-1,33%	99,16	96,805	98,92	97,09
03/08/2023	389.105	-0,13%	98,50	97,60	98,93	98,42
02/08/2023	400.608	-1,41%	100,00	98,30	100,32	98,57
01/08/2023	1.147.591	6,91%	94,95	95,58	101,62	99,99
31/07/2023	538.949	-0,15%	92,44	93,40	94,68	93,61
28/07/2023	350.402	1,74%	92,44	92,78	93,76	93,76
27/07/2023	620.646	-1,58%	92,44	92,12	94,13	92,205
26/07/2023	446.756	1,65%	92,44	92,44	93,84	93,73
25/07/2023	286.889	0,91%	91,005	90,95	92,28	92,26
24/07/2023	221.776	0,12%	91,84	91,16	91,845	91,42
21/07/2023	254.736	-0,04%	91,43	90,895	91,64	91,325
20/07/2023	208.637	0,85%	90,66	90,515	91,405	91,32
19/07/2023	325.556	0,21%	90,775	89,775	91,16	90,54
18/07/2023	344.316	-0,13%	90,54	89,905	91,5099	90,36
17/07/2023	409.039	0,74%	89,95	89,74	90,62	90,49
14/07/2023	494.077	-0,02%	89,80	88,91	90,01	89,855
13/07/2023	249.708	0,86%	89,20	88,81	90,20	89,90
12/07/2023	373.114	-0,39%	89,99	89,08	90,00	89,16
11/07/2023	349.591	1,67%	88,40	88,225	89,73	89,50
10/07/2023	239.172	-0,01%	88,40	87,80	88,765	88,03
07/07/2023	238.021	-0,46%	88,40	87,78	89,08	88,03
06/07/2023	332.193	-0,20%	88,40	87,70	88,84	88,47
05/07/2023	326.218	0,19%	87,725	87,73	89,14	88,59
04/07/2023	124.244	-0,07%	87,88	87,815	88,61	88,42
03/07/2023	124.244	-0,07%	87,88	87,815	88,61	88,42
30/06/2023	278.456	0,82%	87,82	88,00	88,91	88,50
29/06/2023	330.387	1,29%	86,04	86,96	88,31	87,79
28/06/2023	367.547	0,28%	86,04	85,62	86,85	86,67
27/06/2023	350.881	0,56%	86,36	85,35	86,85	86,43
26/06/2023	329.045	1,44%	84,64	84,2301	85,91	85,94
23/06/2023	379.280	-1,55%	85,54	84,63	85,95	84,665
22/06/2023	289.582	-0,54%	86,40	85,785	86,54	86,00
21/06/2023	474.352	1,51%	84,83	84,15	86,54	86,48
20/06/2023	234.078	-0,82%	85,58	84,88	86,03	85,19
19/06/2023	324.279	0,72%	85,65	85,041	86,009	85,85
16/06/2023	324.279	0,72%	85,65	85,041	86,009	85,85
15/06/2023	307.595	2,64%	82,99	82,595	85,31	85,22
14/06/2023	273.821	-0,42%	82,99	82,595	83,70	83,03
13/06/2023	393.861	-0,36%	83,80	83,71	84,56	83,74
12/06/2023	271.550	1,38%	82,96	82,945	84,55	84,055
09/06/2023	194.756	0,38%	82,45	82,29	83,35	82,86
08/06/2023	211.977	-0,21%	82,65	82,10	83,015	82,53
07/06/2023	231.459	1,66%	81,39	81,175	82,73	82,68
06/06/2023	241.449	0,83%	80,37	80,415	81,62	81,33
05/06/2023	266.493	-0,99%	81,57	80,62	82,14	80,68
02/06/2023	398.514	3,86%	79,23	79,225	81,60	81,50
01/06/2023	320.669	0,51%	78,38	77,91	78,84	78,46
31/05/2023	340.251	-1,31%	80,30	79,21	80,885	79,25
30/05/2023	340.251	-1,31%	80,30	79,21	80,885	79,25
29/05/2023	805.658	1,27%	80,81	79,31	80,74	80,30
26/05/2023	805.658	1,27%	80,81	79,31	80,74	80,30
25/05/2023	491.929	-1,69%	80,81	79,07	82,01	79,29
24/05/2023	492.490	-0,49%	80,81	80,2675	81,24	80,68
23/05/2023	508.728	1,36%	81,46	80,77	82,18	81,10