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 > >>
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
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