Leidos Holdings Inc (LDOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	136.666	2,29%	105,29	104,075	105,40	107,43
29-12-2022	172.250	0,87%	104,51	104,27	105,55	105,04
28-12-2022	110.616	-1,69%	105,89	104,10	106,23	104,12
27-12-2022	103.233	0,71%	105,83	105,29	106,055	105,92
23-12-2022	34.626	0,48%	104,70	104,395	105,55	105,2801
22-12-2022	250.392	-0,96%	105,79	103,15	105,90	104,81
21-12-2022	221.842	1,33%	105,16	104,45	106,20	105,81
20-12-2022	218.418	0,06%	104,445	103,82	105,11	104,51
19-12-2022	271.999	-0,28%	105,00	104,04	106,58	104,50
16-12-2022	353.988	-0,48%	105,02	103,205	105,35	104,77
15-12-2022	223.127	-1,39%	106,00	104,335	106,56	105,32
14-12-2022	320.949	0,60%	106,285	105,63	107,84	106,815
13-12-2022	403.784	-1,13%	108,60	105,395	109,20	106,565
12-12-2022	207.914	0,85%	106,75	106,08	107,79	107,76
09-12-2022	207.538	-2,04%	108,72	106,77	109,16	106,85
08-12-2022	202.051	0,55%	109,13	108,771	109,80	109,10
07-12-2022	215.686	-0,92%	108,72	107,915	110,035	108,485
06-12-2022	753.545	-0,16%	109,07	108,29	109,75	109,47
05-12-2022	887.425	-0,73%	109,96	108,92	110,36	109,66
02-12-2022	731.463	0,79%	109,62	108,80	110,90	110,48
01-12-2022	563.014	0,27%	109,84	108,91	110,41	109,63
30-11-2022	670.086	0,72%	108,48	107,34	109,45	109,28
29-11-2022	602.793	0,36%	107,47	107,2301	108,87	108,50
28-11-2022	753.543	-0,79%	108,39	107,47	108,74	108,03
25-11-2022	488.767	1,27%	107,93	108,00	108,83	108,89
24-11-2022	2.124.419	-0,05%	107,22	106,698	107,87	107,42
23-11-2022	2.124.419	-0,05%	107,22	106,698	107,87	107,42
22-11-2022	1.012.884	-0,20%	108,12	106,91	108,71	107,46
21-11-2022	1.494.360	1,27%	106,35	106,50	108,74	107,65
18-11-2022	2.434.816	0,98%	106,35	105,84	107,45	106,285
17-11-2022	981.057	-2,57%	105,43	104,57	106,54	105,21
16-11-2022	1.785.573	1,27%	105,21	105,19	106,95	106,02
15-11-2022	1.475.208	-1,89%	105,39	103,765	105,45	104,63
14-11-2022	420.676	0,76%	109,04	103,68	106,33	104,165
11-11-2022	640.538	-3,63%	109,04	103,16	107,29	103,34
10-11-2022	564.113	0,40%	109,04	105,57	108,99	107,24
09-11-2022	206.858	-1,68%	108,345	106,54	108,69	106,81
08-11-2022	242.686	0,74%	107,73	106,71	109,17	108,63
07-11-2022	349.508	1,92%	106,32	105,82	108,63	107,785
04-11-2022	399.041	-0,86%	106,94	103,16	107,43	105,76
03-11-2022	452.760	2,25%	103,82	102,77	107,3855	106,71
02-11-2022	412.571	0,77%	103,82	103,34	106,80	104,35
01-11-2022	755.559	1,88%	103,82	102,67	104,95	103,50
31-10-2022	415.958	-0,09%	101,30	100,59	102,875	101,645
28-10-2022	340.603	2,67%	99,27	98,93	101,83	101,80
27-10-2022	182.022	1,62%	97,815	97,93	100,095	99,09
26-10-2022	140.671	0,25%	97,62	96,51	98,40	97,55
25-10-2022	246.920	1,27%	95,65	95,49	97,745	97,30
24-10-2022	153.138	0,72%	96,20	95,675	96,98	96,08
21-10-2022	166.312	2,15%	92,79	92,565	95,71	95,36
20-10-2022	148.886	0,18%	93,02	92,825	94,18	93,36
19-10-2022	252.308	-0,58%	93,16	92,49	93,53	93,19
18-10-2022	230.938	2,86%	92,75	92,30	94,32	93,74
17-10-2022	192.357	2,73%	90,16	90,05	91,9155	91,13
14-10-2022	228.941	-2,63%	91,67	88,53	91,755	88,71
13-10-2022	268.387	1,88%	88,06	88,01	91,4796	91,14
12-10-2022	191.177	-1,98%	91,38	89,435	91,4602	89,46
11-10-2022	175.491	-0,70%	90,60	90,60	93,15	91,25
10-10-2022	134.154	0,51%	91,685	90,9435	92,81	91,92
07-10-2022	167.422	-0,20%	91,35	90,81	91,65	91,45
06-10-2022	252.831	-0,92%	92,155	91,045	92,32	91,63
05-10-2022	177.531	-0,99%	93,36	92,08	93,37	92,44
04-10-2022	263.226	2,82%	90,79	90,79	93,42	93,35
03-10-2022	227.958	3,78%	84,75	84,75	91,43	90,78
30-09-2022	162.421	-0,64%	88,13	87,40	88,915	87,54
29-09-2022	198.812	-0,93%	88,34	87,27	88,20	88,10
28-09-2022	126.086	0,71%	88,26	87,515	89,31	88,83
27-09-2022	176.736	-0,22%	88,91	87,61	89,38	88,20
26-09-2022	184.998	-0,37%	90,00	88,02	89,51	88,36
23-09-2022	228.384	-2,21%	90,00	87,85	90,18	88,68
22-09-2022	156.416	-1,27%	91,63	90,43	91,64	90,67
21-09-2022	323.166	-1,40%	94,17	91,83	95,0483	91,81
20-09-2022	909.610	-0,10%	92,53	92,02	93,515	93,11
19-09-2022	192.712	-0,12%	92,69	91,88	93,465	93,18
16-09-2022	268.156	0,98%	92,935	92,495	93,75	93,305
15-09-2022	190.293	-0,59%	92,64	91,69	92,99	92,391
14-09-2022	372.297	0,60%	92,73	92,26	93,70	92,945
13-09-2022	204.046	-3,63%	95,07	92,37	95,475	92,76
12-09-2022	231.308	0,56%	94,79	95,915	96,9689	96,23
09-09-2022	283.943	0,40%	94,79	94,52	96,225	94,95
08-09-2022	268.628	-1,19%	94,525	93,62	94,94	93,88
07-09-2022	423.499	1,51%	93,82	93,38	95,31	95,01
06-09-2022	316.123	-0,13%	94,25	93,215	94,59	93,59
05-09-2022	150.982	-1,40%	95,60	93,40	96,11	93,73
02-09-2022	150.982	-1,40%	95,60	93,40	96,11	93,73
01-09-2022	452.430	0,01%	95,15	94,25	95,32	95,06
31-08-2022	315.032	-0,80%	95,92	94,7332	96,77	95,04
30-08-2022	163.038	-1,46%	97,43	95,77	97,57	95,81
29-08-2022	273.324	0,05%	96,27	95,51	97,94	97,25
26-08-2022	127.482	-2,56%	99,92	97,16	99,975	97,19
25-08-2022	138.827	0,18%	99,67	99,1032	99,88	99,76
24-08-2022	154.383	-0,68%	100,61	99,36	100,5799	99,564
23-08-2022	193.819	-0,38%	100,21	100,03	101,0599	100,25
22-08-2022	218.603	-1,92%	101,54	100,4135	102,11	100,61
19-08-2022	190.467	1,00%	101,54	101,1501	102,63	102,605
18-08-2022	145.303	0,43%	101,29	101,23	101,86	101,585
17-08-2022	126.495	-0,11%	100,42	100,305	101,49	101,11
16-08-2022	200.845	0,26%	101,29	100,86	101,7285	101,23
15-08-2022	207.532	0,89%	99,17	98,69	101,735	100,95
12-08-2022	197.694	1,93%	98,35	98,32	100,10	100,05