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 > >>
22/08/2025	418.386	1,28%	56,09	55,79	59,90	56,82
21/08/2025	503.546	0,63%	55,65	55,00	58,00	56,10
20/08/2025	621.196	-2,53%	57,23	53,23	57,23	55,75
19/08/2025	573.624	-4,25%	59,00	56,92	60,27	57,20
18/08/2025	539.113	4,13%	57,76	57,50	60,31	59,74
15/08/2025	478.141	-1,97%	59,16	56,51	59,16	57,37
14/08/2025	878.532	-1,98%	57,78	56,79	60,29	58,52
13/08/2025	1.429.990	9,36%	56,04	55,90	60,41	59,70
12/08/2025	753.972	4,24%	53,28	50,88	56,00	54,59
11/08/2025	712.021	6,92%	48,62	47,79	53,02	52,37
08/08/2025	851.208	3,64%	48,27	48,27	51,11	48,98
07/08/2025	815.590	-7,46%	51,98	45,36	52,38	47,26
06/08/2025	1.111.715	6,55%	48,58	48,36	51,22	51,07
05/08/2025	2.307.294	29,54%	41,55	41,20	49,25	47,93
04/08/2025	635.721	1,65%	37,50	36,17	37,77	37,00
01/08/2025	568.387	-3,40%	36,25	35,74	37,34	36,40
31/07/2025	506.746	3,86%	37,10	37,10	38,66	37,68
30/07/2025	397.362	-0,68%	36,88	35,76	37,25	36,28
29/07/2025	610.730	-6,04%	38,92	36,51	39,06	36,53
28/07/2025	883.046	-2,75%	40,40	38,19	40,42	38,88
25/07/2025	318.948	-1,43%	40,78	39,89	41,03	39,98
24/07/2025	308.941	-3,13%	41,51	40,04	41,60	40,56
23/07/2025	470.612	1,55%	41,86	41,00	43,30	41,87
22/07/2025	329.221	2,54%	39,97	38,65	41,87	41,23
21/07/2025	378.958	-4,56%	42,70	40,01	42,70	40,21
18/07/2025	489.733	3,44%	41,14	40,53	42,96	42,13
17/07/2025	446.245	2,00%	40,15	39,98	41,10	40,73
16/07/2025	467.831	2,62%	39,37	38,48	40,28	39,93
15/07/2025	567.533	-3,38%	40,35	38,84	40,62	38,91
14/07/2025	514.933	5,47%	38,16	37,80	40,31	40,27
11/07/2025	571.134	-4,00%	39,38	37,81	39,70	38,18
10/07/2025	642.851	-4,86%	41,33	39,38	41,355	39,77
09/07/2025	502.850	0,22%	42,20	40,37	42,28	41,80
08/07/2025	907.258	-2,14%	43,01	40,93	44,35	41,71
07/07/2025	443.036	0,33%	42,28	41,40	42,91	42,62
04/07/2025	668.933	-0,16%	42,35	41,95	43,27	42,48
03/07/2025	240.472	1,14%	42,17	41,98	43,25	42,48
02/07/2025	527.344	-3,80%	43,16	41,81	43,58	42,00
01/07/2025	904.705	-0,34%	44,05	43,15	47,21	43,66
30/06/2025	584.334	4,16%	42,69	41,80	44,39	43,81
27/06/2025	1.153.016	-1,73%	42,91	41,12	42,91	42,06
26/06/2025	837.734	4,14%	41,50	40,80	43,16	42,80
25/06/2025	532.674	-8,52%	44,95	41,07	45,00	41,10
24/06/2025	553.027	-1,88%	46,80	43,75	46,98	44,93
23/06/2025	1.015.528	3,34%	43,36	42,88	46,93	45,79
20/06/2025	918.846	9,41%	41,27	41,26	44,85	44,31
18/06/2025	777.292	6,94%	37,90	37,56	41,02	40,50
17/06/2025	926.394	-9,77%	41,71	37,85	42,00	37,87
16/06/2025	441.121	3,71%	41,06	40,60	42,66	41,97
13/06/2025	557.997	-3,94%	40,80	40,15	41,76	40,47
12/06/2025	378.320	-0,71%	42,00	41,25	42,94	42,13
11/06/2025	507.414	2,12%	41,60	40,96	43,85	42,43
10/06/2025	716.664	1,44%	41,28	40,32	42,37	41,55
09/06/2025	668.106	2,71%	40,30	39,39	41,85	40,96
06/06/2025	669.942	11,52%	36,26	36,22	40,02	39,88
05/06/2025	575.466	-0,25%	36,29	35,11	38,25	35,76
04/06/2025	411.993	2,17%	35,41	34,11	35,89	35,85
03/06/2025	549.203	-2,09%	36,54	34,74	36,78	35,09
02/06/2025	930.287	6,99%	33,48	32,64	36,56	35,84
30/05/2025	565.191	3,75%	32,10	32,10	34,17	33,50
29/05/2025	355.705	-0,74%	32,86	31,65	33,23	32,29
28/05/2025	423.007	-1,78%	34,00	32,17	34,11	32,53
27/05/2025	463.623	7,12%	31,82	31,00	33,57	33,12
23/05/2025	433.450	0,03%	29,58	29,57	31,28	30,92
22/05/2025	558.331	6,26%	29,10	28,76	31,43	30,91
21/05/2025	603.057	-8,44%	31,10	28,88	31,10	29,09
20/05/2025	438.058	-1,49%	32,30	31,44	32,30	31,77
19/05/2025	392.867	-0,98%	31,79	31,35	32,38	32,25
16/05/2025	381.122	4,09%	31,55	31,15	32,86	32,57
15/05/2025	328.062	-0,51%	30,77	30,20	31,35	31,29
14/05/2025	358.652	-3,53%	32,70	31,39	32,95	31,45
13/05/2025	424.425	1,97%	32,07	32,07	33,20	32,60
12/05/2025	620.343	2,90%	33,00	31,76	33,45	31,97
09/05/2025	632.227	-0,48%	30,99	30,65	31,68	31,07
08/05/2025	630.025	2,19%	31,21	29,85	31,63	31,22
07/05/2025	654.939	0,79%	30,09	29,80	32,03	30,55
06/05/2025	1.151.781	1,03%	32,56	29,12	32,56	30,31
05/05/2025	746.834	0,00%	29,38	28,98	30,60	30,00
02/05/2025	471.276	5,23%	29,03	28,82	30,51	30,00
01/05/2025	286.055	-2,43%	29,13	28,47	29,48	28,51
30/04/2025	306.115	-1,02%	28,22	27,63	29,33	29,22
29/04/2025	301.459	0,00%	29,90	28,97	30,03	29,52
28/04/2025	340.526	-0,03%	29,72	28,42	30,15	29,52
25/04/2025	312.851	0,51%	28,51	28,31	29,57	29,53
24/04/2025	286.778	4,56%	27,85	27,85	29,48	29,38
23/04/2025	443.967	2,93%	29,14	27,95	29,80	28,10
22/04/2025	285.433	6,10%	25,85	25,85	27,69	27,30
21/04/2025	322.942	-3,92%	26,34	25,07	26,60	25,73
17/04/2025	244.835	-0,52%	26,94	26,28	27,40	26,78
16/04/2025	268.050	0,19%	26,28	26,08	27,19	26,92
15/04/2025	357.865	-0,07%	26,89	26,38	27,43	26,87
14/04/2025	248.989	2,05%	27,55	26,10	28,12	26,89
11/04/2025	298.505	0,92%	26,00	24,74	26,42	26,35
10/04/2025	577.237	-12,44%	28,44	25,54	28,48	26,11
09/04/2025	865.257	18,71%	24,91	24,90	29,82	29,82
08/04/2025	1.128.467	-10,64%	28,20	24,33	28,72	25,12
07/04/2025	804.397	-0,21%	25,95	25,50	31,29	28,11
04/04/2025	633.284	-6,04%	28,88	26,54	29,00	28,17
03/04/2025	376.922	-6,28%	29,01	29,01	30,54	29,98
02/04/2025	311.377	1,23%	30,96	30,87	32,76	31,99