Leidos Holdings Inc (LDOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	399.447	2,05%	78,40	78,09	80,23	80,01
19/05/2023	298.238	-0,65%	78,465	78,13	79,50	78,41
18/05/2023	325.850	0,47%	78,465	77,495	79,04	78,92
17/05/2023	697.567	2,11%	77,03	76,58	79,15	78,545
16/05/2023	392.914	-1,77%	77,90	76,92	77,93	76,935
15/05/2023	283.294	-0,72%	78,72	78,08	78,99	78,34
12/05/2023	391.260	0,83%	78,70	77,94	78,97	78,92
11/05/2023	330.199	-2,21%	79,21	78,14	79,63	78,29
10/05/2023	524.715	-0,31%	80,56	79,23	80,81	80,04
09/05/2023	686.265	1,56%	80,05	79,50	81,75	80,30
08/05/2023	697.858	-2,18%	81,01	78,87	81,07	79,065
05/05/2023	1.168.661	1,71%	80,28	79,7415	81,085	80,805
04/05/2023	605.990	-1,77%	80,52	78,61	80,89	79,455
03/05/2023	970.160	0,38%	80,58	80,42	83,94	80,9175
02/05/2023	2.123.529	-14,49%	92,00	79,41	90,12	80,65
01/05/2023	419.442	1,13%	93,62	93,51	94,805	94,31
28/04/2023	337.228	1,29%	92,02	91,80	93,45	93,25
27/04/2023	260.121	2,90%	89,93	89,8738	92,05	92,05
26/04/2023	295.389	-2,11%	91,29	88,76	91,175	89,48
25/04/2023	192.307	0,03%	91,02	90,90	91,86	91,40
24/04/2023	141.884	-0,41%	91,69	90,7215	91,838	91,37
21/04/2023	140.316	-0,86%	92,90	91,41	93,23	91,76
20/04/2023	185.365	0,15%	92,01	91,97	92,76	92,58
19/04/2023	177.322	-0,68%	93,135	92,39	93,49	92,43
18/04/2023	191.595	-0,03%	92,95	92,61	93,61	93,06
17/04/2023	186.954	1,25%	91,97	91,62	93,12	93,06
14/04/2023	170.155	-0,95%	92,69	91,35	92,815	91,90
13/04/2023	231.614	0,12%	92,67	91,88	93,23	92,79
12/04/2023	208.519	0,44%	92,28	91,98	93,15	92,69
11/04/2023	148.644	-0,38%	92,60	91,9219	92,92	92,25
10/04/2023	212.899	1,30%	91,495	91,425	93,01	92,60
06/04/2023	353.736	-0,11%	91,61	90,84	92,10	91,41
05/04/2023	393.673	-0,07%	91,82	91,19	92,38	91,53
04/04/2023	321.159	-1,74%	93,11	91,11	93,64	91,58
03/04/2023	431.767	1,23%	92,255	92,14	93,90	93,19
31/03/2023	335.432	0,49%	92,03	91,76	92,40	92,04
30/03/2023	418.416	0,19%	91,69	91,18	92,25	91,61
29/03/2023	651.898	0,40%	91,23	90,90	91,89	91,46
28/03/2023	293.618	-0,32%	90,83	91,09	92,31	91,09
27/03/2023	268.926	-0,02%	90,34	90,08	91,40	91,36
24/03/2023	267.249	1,20%	90,14	89,67	91,43	91,36
23/03/2023	272.009	-1,14%	90,84	89,82	91,495	90,265
22/03/2023	258.611	-1,47%	92,67	91,27	93,12	91,28
21/03/2023	265.575	1,16%	91,78	91,805	92,87	92,64
20/03/2023	230.967	1,26%	91,13	90,99	92,705	91,60
17/03/2023	507.201	-2,24%	92,47	89,6665	92,57	90,45
16/03/2023	291.740	0,26%	92,15	91,58	93,25	92,55
15/03/2023	240.997	-0,99%	92,21	90,61	92,58	92,35
14/03/2023	393.744	1,51%	93,11	92,62	93,58	93,26
13/03/2023	334.485	-0,29%	92,02	92,15	93,63	92,23
10/03/2023	285.819	-0,25%	92,60	92,31	93,81	92,505
09/03/2023	217.985	-1,40%	94,72	92,69	94,93	92,74
08/03/2023	353.982	-2,52%	96,23	93,51	96,705	94,09
07/03/2023	313.213	-0,44%	97,28	96,41	97,60	96,52
06/03/2023	350.326	-0,34%	97,34	96,02	97,60	96,97
03/03/2023	272.600	0,36%	96,71	96,14	97,475	97,30
02/03/2023	250.566	0,29%	96,04	96,2882	97,28	96,94
01/03/2023	201.675	-0,43%	97,35	96,4701	97,55	96,65
28/02/2023	373.021	-0,39%	97,19	96,63	98,12	97,11
27/02/2023	410.472	-1,77%	99,90	96,91	99,90	97,52
24/02/2023	200.093	-0,24%	98,62	98,62	99,70	99,33
23/02/2023	322.737	-0,57%	100,13	99,26	101,37	99,57
22/02/2023	320.641	0,15%	100,03	99,425	101,10	100,16
21/02/2023	427.099	-1,23%	101,59	99,91	101,83	100,00
20/02/2023	455.882	1,81%	99,535	99,50	101,605	101,23
17/02/2023	455.882	1,81%	99,535	99,50	101,605	101,23
16/02/2023	464.661	1,51%	97,39	97,57	99,89	99,42
15/02/2023	455.601	2,77%	94,63	93,37	98,05	97,89
14/02/2023	713.073	-5,50%	97,34	94,97	100,18	95,175
13/02/2023	476.472	-0,10%	101,25	100,07	102,27	100,72
10/02/2023	308.148	2,94%	98,01	98,325	100,83	100,825
09/02/2023	192.506	-1,01%	98,99	97,845	99,38	97,96
08/02/2023	248.154	-0,19%	98,475	98,266	99,415	98,81
07/02/2023	268.860	0,67%	97,96	97,02	99,22	99,00
06/02/2023	253.177	0,31%	98,56	97,975	99,2614	98,36
03/02/2023	232.779	0,13%	98,30	97,11	98,535	98,06
02/02/2023	258.107	0,09%	97,21	96,68	98,395	97,92
01/02/2023	282.372	-0,96%	98,85	97,53	99,16	97,89
31/01/2023	375.905	1,54%	98,17	97,21	98,84	98,805
30/01/2023	301.955	0,80%	97,16	96,92	98,42	97,26
27/01/2023	266.210	-1,32%	97,58	95,86	97,935	96,49
26/01/2023	231.105	-0,42%	98,43	97,48	98,44	97,74
25/01/2023	240.381	0,86%	97,18	96,53	98,25	98,14
24/01/2023	235.126	0,97%	96,99	96,28	97,79	97,30
23/01/2023	198.466	0,32%	96,22	95,77	96,70	96,365
20/01/2023	273.694	1,58%	94,63	94,12	96,535	96,06
19/01/2023	284.409	-1,03%	95,40	94,56	96,14	94,56
18/01/2023	540.622	-2,34%	97,42	95,54	98,43	95,555
17/01/2023	296.982	-0,53%	98,70	97,79	99,11	97,83
16/01/2023	387.825	-0,37%	97,79	97,53	98,72	98,35
13/01/2023	387.825	-0,37%	97,79	97,53	98,72	98,35
12/01/2023	418.742	-0,92%	99,15	98,34	99,985	98,71
11/01/2023	300.250	-0,40%	99,75	99,30	100,0217	99,58
10/01/2023	221.858	-0,34%	100,44	99,86	100,96	99,99
09/01/2023	410.745	-4,42%	104,93	99,885	105,44	100,31
06/01/2023	230.925	3,06%	104,62	104,29	106,975	107,19
05/01/2023	341.353	-0,33%	103,98	103,805	105,78	104,03
04/01/2023	325.113	-0,37%	104,78	103,535	105,20	104,32
03/01/2023	288.122	-0,45%	104,99	102,65	104,99	104,72
02/01/2023	136.666	2,29%	105,29	104,075	105,40	107,43