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 > >>
17/06/2026	503.771	-5,70%	59,03	56,81	60,50	57,28
16/06/2026	249.053	-0,02%	60,82	60,07	61,50	60,74
15/06/2026	373.333	5,67%	59,50	59,50	61,50	60,75
12/06/2026	359.357	0,54%	57,73	56,66	60,28	57,49
11/06/2026	299.024	2,36%	56,47	55,00	57,42	57,18
10/06/2026	742.414	4,26%	53,13	53,13	60,77	55,86
09/06/2026	449.140	1,15%	53,25	50,30	55,75	53,58
08/06/2026	538.450	2,93%	51,03	50,50	53,33	52,97
05/06/2026	477.056	-0,21%	51,56	50,51	52,499	51,46
04/06/2026	362.506	-2,07%	52,94	50,80	53,53	51,57
03/06/2026	556.094	-9,30%	56,75	51,99	56,75	52,66
02/06/2026	394.803	-1,12%	57,66	56,50	59,25	58,06
01/06/2026	345.885	1,24%	56,54	56,44	59,66	58,72
29/05/2026	324.134	-0,07%	57,50	56,57	59,44	58,00
28/05/2026	292.021	2,49%	56,33	56,00	59,29	58,04
27/05/2026	347.952	-1,27%	58,40	56,58	60,27	56,63
26/05/2026	347.662	1,49%	57,25	56,32	58,66	57,36
22/05/2026	319.315	-0,93%	57,14	56,30	58,15	56,52
21/05/2026	302.246	-0,54%	56,56	56,07	57,74	57,05
20/05/2026	509.135	6,28%	54,39	53,68	57,43	57,36
19/05/2026	398.331	-0,94%	53,88	51,80	54,00	53,97
18/05/2026	428.603	6,10%	51,35	51,35	55,14	54,48
15/05/2026	500.869	-4,52%	52,16	50,82	52,63	51,35
14/05/2026	254.861	1,72%	52,68	52,45	54,00	53,78
13/05/2026	396.388	-4,12%	54,31	52,19	54,42	52,87
12/05/2026	464.947	0,16%	53,90	53,86	56,20	55,14
11/05/2026	424.226	0,07%	54,50	53,50	55,79	55,05
08/05/2026	536.884	1,07%	54,80	52,70	55,40	55,01
07/05/2026	465.388	2,70%	52,93	52,24	54,82	54,43
06/05/2026	743.853	-7,29%	57,30	52,915	57,86	53,00
05/05/2026	471.771	3,85%	55,81	54,80	58,25	57,17
04/05/2026	670.415	-2,84%	56,78	54,84	57,25	55,05
01/05/2026	578.211	0,04%	57,26	55,60	59,27	56,66
30/04/2026	519.080	1,14%	56,01	54,20	57,00	56,64
29/04/2026	1.042.041	-14,85%	64,78	55,93	65,00	56,00
28/04/2026	473.590	0,26%	64,12	64,00	66,11	65,77
27/04/2026	360.527	-0,17%	65,26	64,65	68,03	65,60
24/04/2026	313.313	-0,65%	66,60	64,74	66,91	65,71
23/04/2026	302.352	-0,54%	65,50	63,27	66,18	66,14
22/04/2026	298.427	0,67%	67,88	65,19	68,45	66,50
21/04/2026	360.555	-3,80%	69,27	65,92	69,84	66,06
20/04/2026	456.164	-3,20%	69,83	68,66	71,44	68,67
17/04/2026	404.925	3,59%	70,26	70,24	72,60	70,94
16/04/2026	377.450	3,98%	66,41	65,92	68,90	68,48
15/04/2026	309.094	5,43%	63,70	63,05	66,40	65,86
14/04/2026	388.746	6,35%	60,00	59,58	62,79	62,47
13/04/2026	573.644	7,88%	53,69	53,69	58,77	58,74
10/04/2026	462.377	-2,12%	55,22	52,55	55,70	54,45
09/04/2026	555.743	-5,62%	58,29	55,15	58,50	55,63
08/04/2026	638.543	1,59%	62,74	58,82	63,00	58,94
07/04/2026	420.726	-6,33%	60,79	57,00	60,79	58,02
06/04/2026	302.846	0,76%	61,41	61,01	62,53	61,94
02/04/2026	424.576	0,65%	58,30	57,79	61,90	61,47
01/04/2026	549.373	-2,57%	64,14	60,21	65,05	61,07
31/03/2026	432.081	6,74%	60,60	60,50	63,01	62,68
30/03/2026	431.535	-3,26%	60,69	58,41	62,08	58,72
27/03/2026	437.479	-8,02%	65,00	60,07	65,32	60,70
26/03/2026	384.617	-1,67%	65,92	65,49	69,19	65,99
25/03/2026	404.821	2,50%	67,40	65,33	68,28	67,11
24/03/2026	407.876	-2,09%	65,59	64,50	66,43	65,47
23/03/2026	437.595	4,19%	63,88	63,73	69,15	66,87
20/03/2026	867.946	-0,56%	64,50	63,42	65,78	64,18
19/03/2026	503.107	0,19%	63,23	62,86	65,68	64,54
18/03/2026	529.553	-3,66%	66,29	64,15	66,81	64,42
17/03/2026	1.118.242	15,81%	62,01	62,01	67,80	66,87
16/03/2026	492.415	4,70%	56,00	56,00	59,85	57,74
13/03/2026	459.331	4,27%	53,72	53,72	55,54	55,15
12/03/2026	385.195	-2,20%	52,88	52,26	54,09	52,89
11/03/2026	464.955	-2,44%	54,89	52,66	56,24	54,08
10/03/2026	309.285	0,60%	55,54	54,755	56,43	55,43
09/03/2026	553.937	-0,05%	54,02	52,78	56,05	55,10
06/03/2026	483.603	0,16%	53,06	52,99	56,83	55,13
05/03/2026	810.897	0,49%	53,84	53,58	55,70	55,04
04/03/2026	414.183	5,61%	52,50	52,20	55,21	54,77
03/03/2026	545.982	-2,63%	50,91	48,91	52,44	51,86
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