BiG | O banco que entende os seus valores.

Lemonade Inc (LMND)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	544.088	2,94%	49,52	49,50	53,57	53,26
27/02/2026	1.070.162	-6,22%	53,28	50,10	53,28	51,74
26/02/2026	784.025	6,40%	52,21	51,97	56,00	55,17
25/02/2026	648.304	-0,71%	53,27	51,10	53,50	51,85
24/02/2026	1.224.176	3,39%	50,00	48,29	52,28	52,22
23/02/2026	1.366.348	-11,87%	57,20	50,435	57,20	50,51
20/02/2026	1.139.966	-7,07%	60,00	55,80	60,63	57,31
19/02/2026	1.430.296	-6,18%	74,00	60,50	74,85	61,67
18/02/2026	799.475	1,76%	64,59	64,35	66,63	65,73
17/02/2026	501.794	1,30%	63,41	62,31	65,26	64,59
13/02/2026	678.013	2,91%	62,54	61,55	65,17	63,76
12/02/2026	1.037.933	-9,53%	68,84	59,81	69,305	61,96
11/02/2026	512.286	-4,34%	71,63	66,68	72,39	68,49
10/02/2026	316.261	-1,65%	72,55	70,63	74,20	71,60
09/02/2026	352.514	-1,97%	74,14	72,64	76,07	72,80
06/02/2026	539.310	8,47%	71,23	70,85	74,87	74,26
05/02/2026	798.125	-7,71%	72,22	67,99	74,535	68,46
04/02/2026	964.143	-10,29%	81,27	69,60	81,27	74,18
03/02/2026	452.762	2,63%	81,00	80,27	83,20	82,69
02/02/2026	788.882	-7,10%	86,20	79,98	86,70	80,57
30/01/2026	591.152	-4,98%	90,36	86,01	93,55	86,73
29/01/2026	584.964	-0,85%	92,35	86,15	94,16	91,28
28/01/2026	487.151	4,91%	88,32	87,76	92,41	92,06
27/01/2026	495.182	-2,37%	90,81	86,38	90,81	87,75
26/01/2026	932.550	-3,61%	92,50	85,80	92,50	89,88
23/01/2026	607.977	-3,44%	94,77	92,50	99,28	93,25
22/01/2026	1.114.708	13,13%	89,00	87,26	99,84	96,57
21/01/2026	548.559	9,10%	79,55	79,55	85,53	85,36
20/01/2026	368.099	-1,47%	76,05	76,00	80,60	78,24
16/01/2026	427.563	-0,97%	80,30	78,41	81,96	79,41
15/01/2026	524.323	-1,17%	81,50	79,15	82,40	80,19
14/01/2026	416.381	-0,34%	80,06	77,50	81,21	81,14
13/01/2026	612.392	-5,88%	88,01	80,78	88,755	81,42
12/01/2026	742.900	8,61%	79,10	77,81	86,66	86,51
09/01/2026	274.418	-1,37%	81,22	77,92	82,49	79,65
08/01/2026	330.341	-0,30%	80,95	79,90	83,50	80,76
07/01/2026	308.462	1,22%	79,19	79,00	81,68	81,00
06/01/2026	438.044	4,12%	77,00	76,92	80,38	80,02
20/11/2025	860.405	-4,19%	72,77	67,90	77,30	67,97
19/11/2025	647.068	2,87%	69,18	68,03	72,47	70,94
18/11/2025	652.341	2,82%	65,85	65,03	71,55	68,96
17/11/2025	592.095	-4,85%	69,39	65,52	72,31	67,07
14/11/2025	456.810	0,73%	67,00	66,69	72,72	70,49
13/11/2025	657.322	-9,12%	75,88	69,35	75,88	69,98
12/11/2025	902.913	-2,70%	80,00	75,00	83,65	77,00
11/11/2025	621.013	0,34%	78,06	74,72	79,50	79,14
10/11/2025	619.605	5,13%	77,40	75,60	80,12	78,87
07/11/2025	832.588	-0,15%	73,55	69,03	75,03	75,02
06/11/2025	1.118.745	-4,57%	79,25	73,28	81,89	75,13
04/11/2025	588.164	-4,68%	59,33	58,30	61,47	58,66
03/11/2025	610.437	2,43%	60,34	60,00	63,45	61,54
31/10/2025	419.882	1,81%	59,95	58,875	60,92	60,08
30/10/2025	501.834	-2,80%	60,02	58,00	61,01	59,01
29/10/2025	649.219	5,95%	57,30	55,59	62,61	60,71
28/10/2025	410.742	-1,97%	59,00	57,27	59,05	57,30
27/10/2025	704.763	12,10%	54,00	53,29	58,80	58,45
24/10/2025	405.907	1,46%	52,79	51,83	53,30	52,14
23/10/2025	352.006	4,35%	49,98	49,60	51,97	51,39
22/10/2025	464.246	-1,08%	49,03	47,10	49,54	49,25
21/10/2025	351.365	-0,24%	49,25	48,84	51,31	49,79
20/10/2025	378.249	3,72%	49,00	47,64	50,32	49,91
17/10/2025	583.593	1,20%	48,26	47,36	50,00	48,12
16/10/2025	609.663	-9,34%	51,98	47,20	52,75	47,55
15/10/2025	524.732	-0,13%	53,75	51,20	54,00	52,45
14/10/2025	457.002	4,29%	49,25	48,27	52,57	52,52
13/10/2025	434.834	4,83%	49,61	48,285	50,94	50,36
10/10/2025	886.506	-10,16%	53,00	48,03	53,49	48,04
09/10/2025	406.646	-3,66%	55,71	52,56	55,71	53,47
08/10/2025	375.526	0,80%	55,50	53,97	56,45	55,50
07/10/2025	690.237	-1,85%	55,50	52,62	58,40	55,06
06/10/2025	551.362	2,90%	55,47	52,04	56,77	56,10
03/10/2025	419.667	2,29%	54,58	53,85	57,35	54,52
02/10/2025	317.898	1,70%	52,59	51,26	53,81	53,30
01/10/2025	323.921	-2,09%	53,35	52,27	54,82	52,41
30/09/2025	536.728	-1,54%	54,40	52,41	55,50	53,53
29/09/2025	398.102	5,72%	52,35	51,75	54,44	54,37
26/09/2025	424.376	-1,96%	52,00	49,90	52,51	51,43
25/09/2025	749.647	-1,82%	51,53	49,86	53,13	52,46
24/09/2025	704.331	-7,11%	58,04	52,90	58,23	53,43
23/09/2025	655.413	-3,62%	59,23	57,41	62,00	57,52
22/09/2025	697.369	-2,10%	61,50	58,47	61,74	59,68
19/09/2025	1.360.438	6,39%	57,59	57,16	61,81	60,96
18/09/2025	348.711	2,67%	56,27	55,68	58,31	57,30
17/09/2025	514.073	-2,60%	57,44	55,54	58,71	55,81
16/09/2025	480.559	1,09%	56,80	55,13	57,80	57,30
15/09/2025	803.930	7,82%	55,39	54,77	57,52	56,68
12/09/2025	449.887	4,26%	50,50	50,14	52,63	52,57
11/09/2025	446.495	2,52%	49,14	48,61	50,52	50,42
10/09/2025	637.195	-6,94%	53,16	49,15	53,59	49,18
09/09/2025	441.570	-0,25%	53,78	52,22	54,59	52,85
08/09/2025	384.245	5,43%	49,97	49,67	53,00	52,98
05/09/2025	362.103	-0,89%	51,58	48,13	51,58	50,25
04/09/2025	352.697	1,68%	50,01	49,28	51,07	50,70
03/09/2025	448.445	-3,71%	52,02	49,20	52,20	49,86
02/09/2025	438.578	-2,12%	51,53	49,52	51,92	51,78
29/08/2025	347.733	-0,86%	53,55	52,44	54,85	52,90
28/08/2025	333.145	-1,13%	54,20	53,20	55,27	53,36
27/08/2025	481.468	0,82%	53,53	52,25	54,09	53,97
26/08/2025	574.261	0,56%	53,37	52,82	54,27	53,53
25/08/2025	477.263	-6,32%	55,94	53,14	55,99	53,23