Lemonade Inc (LMND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	537.585	3,11%	15,68	15,98	16,58	16,56
08/02/2024	506.967	2,49%	15,84	15,64	16,29	16,06
07/02/2024	349.303	-1,14%	15,25	15,4901	16,00	15,67
06/02/2024	419.876	3,53%	15,65	15,3101	16,07	15,85
05/02/2024	606.869	-4,61%	15,65	15,05	15,80	15,31
02/02/2024	500.713	-0,80%	15,76	15,62	16,27	16,05
01/02/2024	683.608	2,28%	16,07	15,60	16,37	16,18
31/01/2024	649.154	-5,33%	16,295	15,815	16,95	15,82
30/01/2024	629.228	-4,51%	16,615	16,53	17,18	16,71
29/01/2024	666.800	5,80%	17,08	16,48	17,49	17,50
26/01/2024	349.310	-0,72%	17,08	16,53	17,1299	16,54
25/01/2024	513.105	-1,07%	17,08	16,45	17,34	16,66
24/01/2024	480.706	-1,98%	17,57	16,75	17,76	16,84
23/01/2024	546.209	-0,17%	16,78	16,82	17,83	17,18
22/01/2024	976.315	4,62%	16,78	16,64	17,86	17,21
19/01/2024	488.140	2,81%	16,21	15,69	16,46	16,45
18/01/2024	611.789	-2,80%	16,695	15,605	16,848	16,00
17/01/2024	1.160.519	3,85%	15,42	15,37	16,50	16,46
16/01/2024	734.865	-4,63%	16,39	15,55	16,35	15,85
15/01/2024	713.751	-1,60%	17,285	16,5502	17,70	16,62
12/01/2024	713.751	-1,60%	17,285	16,5502	17,70	16,62
11/01/2024	910.449	-3,38%	17,285	16,17	17,33	16,89
10/01/2024	759.063	0,98%	17,27	16,76	17,75	17,48
09/01/2024	857.334	-5,15%	17,90	17,30	18,43	17,31
08/01/2024	1.185.601	10,21%	16,78	16,47	18,265	18,2399
05/01/2024	660.211	-0,36%	16,44	16,25	17,025	16,55
04/01/2024	772.754	2,40%	16,53	16,01	16,92	16,61
03/01/2024	599.793	-4,81%	16,53	16,17	16,60	16,22
02/01/2024	1.496.233	5,64%	15,97	15,96	17,46	17,04
29/12/2023	906.266	-4,95%	16,92	16,065	17,078	16,13
28/12/2023	641.014	-0,47%	16,90	16,64	17,16	16,97
27/12/2023	795.511	3,41%	17,16	16,92	17,5977	17,60
26/12/2023	590.529	-0,58%	17,16	16,8833	17,38	17,02
22/12/2023	941.160	0,53%	17,17	16,75	17,60	17,12
21/12/2023	651.765	0,95%	17,17	16,85	17,3996	17,03
20/12/2023	1.116.023	-8,32%	17,455	16,86	18,40	16,87
19/12/2023	1.017.074	6,79%	17,455	17,295	18,69	18,40
18/12/2023	1.025.120	-1,54%	17,49	16,97	17,855	17,23
15/12/2023	1.921.589	-7,85%	19,20	17,14	19,37	17,50
14/12/2023	2.317.630	2,10%	17,545	18,93	20,59	18,99
13/12/2023	1.187.874	6,16%	18,18	16,59	18,63	18,60
12/12/2023	609.577	-4,42%	18,18	17,41	18,85	17,52
11/12/2023	809.365	2,86%	17,62	17,354	18,85	18,33
08/12/2023	572.154	2,92%	17,41	17,25	17,9894	17,99
07/12/2023	457.852	-0,57%	17,41	17,4346	17,70	17,48
06/12/2023	689.936	0,46%	18,65	17,58	18,3496	17,58
05/12/2023	1.265.848	-7,70%	18,65	16,93	18,77	17,50
04/12/2023	853.774	3,61%	18,30	18,20	19,17	18,96
01/12/2023	1.075.642	3,57%	18,30	16,61	18,31	18,30
30/11/2023	874.842	-3,07%	17,00	17,47	18,3871	17,67
29/11/2023	2.276.023	2,78%	17,00	17,6201	19,39	18,11
28/11/2023	974.415	2,44%	17,00	16,27	17,675	17,62
27/11/2023	1.128.193	1,78%	16,73	16,61	17,95	17,20
24/11/2023	340.004	1,11%	16,67	16,511	17,2587	16,855
23/11/2023	770.157	3,06%	16,67	16,17	16,96	16,51
22/11/2023	752.915	4,06%	16,67	16,17	16,96	16,67
21/11/2023	1.093.360	-5,38%	16,67	15,82	16,70	16,01
20/11/2023	2.525.124	2,42%	16,67	16,67	17,935	16,92
17/11/2023	946.079	5,95%	15,76	15,28	16,72	16,55
16/11/2023	462.671	-3,40%	16,10	15,26	16,10	15,65
15/11/2023	1.072.787	3,19%	15,89	15,81	16,9186	16,20
14/11/2023	1.033.767	9,56%	15,315	15,10	15,98	15,70
13/11/2023	614.514	0,77%	14,03	13,72	14,405	14,33
10/11/2023	1.151.247	-5,52%	16,275	13,14	14,75	14,22
09/11/2023	1.979.563	-5,94%	16,275	14,82	16,43	15,05
08/11/2023	768.262	-4,10%	16,68	15,62	16,7256	16,15
07/11/2023	996.385	2,93%	16,39	16,0205	17,60	16,84
06/11/2023	1.520.448	-5,54%	17,33	15,96	17,77	16,36
03/11/2023	3.285.728	7,11%	16,45	16,32	18,24	17,32
02/11/2023	5.853.023	47,00%	11,14	13,1601	16,205	16,17
01/11/2023	772.123	0,55%	11,14	10,695	11,22	11,00
31/10/2023	527.366	3,01%	10,81	10,64	11,14	10,94
30/10/2023	554.677	0,47%	10,74	10,265	10,91	10,62
27/10/2023	274.223	-3,45%	11,04	10,63	11,095	10,64
26/10/2023	512.397	-1,17%	11,28	10,96	11,47	11,02
25/10/2023	562.738	-5,11%	11,51	11,055	11,64	11,15
24/10/2023	556.333	1,47%	11,87	11,56	12,52	11,75
23/10/2023	479.262	-1,20%	11,62	11,37	11,70	11,58
20/10/2023	394.126	-1,26%	11,76	11,55	11,90	11,72
19/10/2023	521.983	-4,51%	13,05	11,8311	12,425	11,87
18/10/2023	376.698	-6,26%	13,05	12,385	13,1097	12,43
17/10/2023	505.550	4,16%	12,66	12,472	13,52	13,259
16/10/2023	389.444	1,68%	12,36	12,48	12,91	12,73
13/10/2023	460.122	1,71%	12,36	12,27	12,60	12,52
12/10/2023	412.004	-1,68%	12,48	12,01	12,55	12,31
11/10/2023	522.835	1,46%	12,48	12,265	12,875	12,52
10/10/2023	756.702	6,66%	11,42	11,672	12,43	12,34
09/10/2023	424.848	-0,64%	11,42	11,3401	11,675	11,575
06/10/2023	400.962	1,13%	11,21	11,185	11,85	11,66
05/10/2023	484.381	-0,95%	11,08	11,3101	11,74	11,53
04/10/2023	561.172	5,24%	11,08	10,925	11,685	11,64
03/10/2023	600.818	-3,32%	11,545	10,925	11,723	11,06
02/10/2023	459.311	-1,59%	11,545	11,34	11,723	11,435
29/09/2023	780.805	-0,60%	11,945	11,31	12,0782	11,62
28/09/2023	552.402	1,39%	11,56	11,24	11,83	11,69
27/09/2023	589.080	1,32%	11,51	11,115	11,6105	11,53
26/09/2023	517.671	-2,57%	11,81	11,36	11,765	11,39
25/09/2023	672.664	-2,83%	11,81	11,55	11,9199	11,69
22/09/2023	530.464	-1,39%	12,21	11,89	12,38	12,03
21/09/2023	718.855	-3,21%	12,21	12,04	12,44	12,195