Lemonade Inc (LMND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	666.278	-0,32%	12,79	12,595	13,145	12,60
19/09/2023	387.604	0,64%	12,51	12,275	12,78	12,64
18/09/2023	558.331	-2,41%	12,80	12,45	12,88	12,56
15/09/2023	457.814	-1,00%	13,05	12,625	13,06	12,87
14/09/2023	504.331	1,09%	13,00	12,885	13,2782	13,00
13/09/2023	514.001	-1,15%	13,23	12,68	13,06	12,86
12/09/2023	347.548	0,23%	13,23	12,77	13,18	13,01
11/09/2023	253.459	-0,38%	13,23	12,95	13,35	12,98
08/09/2023	381.879	-1,88%	13,195	12,915	13,38	13,03
07/09/2023	717.002	-4,05%	13,46	12,70	13,4799	13,28
06/09/2023	330.664	-1,07%	13,95	13,54	14,025	13,84
05/09/2023	403.045	-0,50%	13,92	13,8256	14,23	13,99
04/09/2023	425.337	2,54%	14,19	13,94	14,40	14,11
01/09/2023	425.337	2,54%	14,19	13,94	14,40	14,11
31/08/2023	394.767	-0,94%	13,47	13,66	14,19	13,76
30/08/2023	544.165	2,97%	13,47	13,27	14,09	13,89
29/08/2023	429.441	2,59%	13,14	12,90	13,585	13,49
28/08/2023	413.992	-3,59%	13,71	13,14	13,8558	13,15
25/08/2023	342.419	0,59%	13,75	13,40	13,885	13,64
24/08/2023	659.027	-3,42%	13,48	13,385	14,04	13,56
23/08/2023	572.398	3,69%	13,48	13,445	14,055	14,04
22/08/2023	549.801	-1,03%	13,90	13,27	14,06	13,50
21/08/2023	1.011.843	-2,50%	14,24	13,43	13,97	13,64
18/08/2023	678.613	-0,50%	13,82	13,785	14,60	13,99
17/08/2023	581.236	2,15%	14,48	14,03	14,50	14,74
16/08/2023	384.055	0,21%	14,32	14,21	14,815	14,43
15/08/2023	537.268	-4,13%	14,81	14,295	14,865	14,40
14/08/2023	473.317	-0,79%	14,97	14,65	15,10	15,01
11/08/2023	379.383	-1,11%	15,015	14,92	15,32	15,13
10/08/2023	487.349	-2,24%	15,89	15,29	16,225	15,30
09/08/2023	676.568	-1,61%	16,00	15,4647	16,075	15,90
08/08/2023	714.546	-2,30%	16,93	15,77	16,24	16,16
07/08/2023	760.300	-3,44%	20,915	16,46	17,18	16,54
04/08/2023	1.233.848	-1,04%	20,915	16,90	17,95	17,13
03/08/2023	2.329.444	-21,75%	20,915	17,11	21,00	17,27
02/08/2023	832.621	-2,35%	23,05	21,33	22,30	22,07
01/08/2023	558.389	-2,80%	23,05	22,12	23,06	22,60
31/07/2023	742.224	6,90%	22,18	22,18	23,405	23,25
28/07/2023	478.902	4,77%	21,27	21,09	21,92	21,75
27/07/2023	642.727	-7,57%	23,05	20,52	23,10	20,76
26/07/2023	669.501	2,37%	21,88	21,88	22,87	22,46
25/07/2023	558.053	0,27%	23,12	21,77	22,50	21,94
24/07/2023	911.853	-6,38%	23,12	21,735	23,25	21,88
21/07/2023	1.013.338	1,04%	23,835	22,70	24,54	23,37
20/07/2023	1.299.540	-3,95%	23,55	22,69	24,47	23,13
19/07/2023	2.773.351	15,60%	21,14	21,10	24,80	24,08
18/07/2023	790.734	3,84%	20,05	20,0201	21,51	20,83
17/07/2023	869.097	7,33%	19,75	18,05	20,67	20,06
14/07/2023	599.424	-0,81%	19,75	18,56	19,83	19,57
13/07/2023	676.672	2,07%	19,34	19,20	19,98	19,73
12/07/2023	820.177	2,28%	19,87	18,68	19,82	19,33
11/07/2023	910.564	9,82%	16,70	17,10	18,99	18,90
10/07/2023	453.190	3,24%	16,70	16,48	17,26	17,21
07/07/2023	368.376	1,34%	16,67	16,445	16,95	16,67
06/07/2023	494.202	-4,19%	16,80	16,31	16,868	16,45
05/07/2023	525.717	-1,83%	17,37	16,74	17,41	17,17
04/07/2023	420.265	4,99%	16,90	16,84	17,70	17,69
03/07/2023	420.037	4,99%	16,90	16,84	17,70	17,69
30/06/2023	380.415	-0,18%	17,10	16,81	17,305	16,85
29/06/2023	817.171	0,18%	17,16	16,66	18,03	16,88
28/06/2023	550.072	-0,36%	16,66	16,52	17,2069	16,85
27/06/2023	459.082	-1,34%	17,375	16,91	17,4997	16,91
26/06/2023	536.908	1,60%	16,84	16,76	17,55	17,14
23/06/2023	616.336	-3,72%	17,01	16,67	17,17	16,869
22/06/2023	617.357	1,62%	18,01	16,72	17,655	17,53
21/06/2023	1.410.638	-4,85%	18,01	16,63	18,015	17,25
20/06/2023	1.300.460	-7,97%	18,39	17,2613	18,7696	18,13
19/06/2023	488.009	-1,65%	19,895	19,30	20,635	19,70
16/06/2023	488.009	-1,65%	19,895	19,30	20,635	19,70
15/06/2023	496.573	-0,69%	21,20	19,8001	20,65	20,03
14/06/2023	526.970	-4,36%	21,20	19,912	21,20	20,17
13/06/2023	798.753	3,84%	20,755	20,39	21,57	21,09
12/06/2023	677.048	4,58%	19,18	19,011	20,53	20,31
09/06/2023	1.050.269	-0,21%	19,69	19,10	20,92	19,42
08/06/2023	683.794	1,20%	19,40	18,60	19,6599	19,46
07/06/2023	957.446	-2,19%	19,99	18,87	20,24	19,23
06/06/2023	1.027.620	8,46%	18,00	17,86	19,8496	19,61
05/06/2023	459.761	-0,60%	18,07	18,03	18,44	18,09
02/06/2023	569.994	2,19%	18,08	17,61	18,65	18,20
01/06/2023	734.197	1,08%	17,555	17,10	18,4289	17,81
31/05/2023	729.977	9,70%	16,37	15,90	17,69	17,62
30/05/2023	729.977	9,70%	16,37	15,90	17,69	17,53
29/05/2023	496.902	-1,06%	16,21	15,90	16,76	15,90
26/05/2023	496.902	-1,06%	16,21	15,90	16,76	15,90
25/05/2023	802.977	-5,36%	17,19	15,4638	16,97	16,07
24/05/2023	831.311	-5,06%	17,19	16,62	17,475	17,08
23/05/2023	843.954	1,35%	17,62	17,32	18,49	17,99
22/05/2023	1.257.921	12,13%	15,93	15,745	18,2899	17,75
19/05/2023	370.215	-2,16%	16,21	15,48	16,46	15,83
18/05/2023	565.452	0,81%	15,93	15,60	16,33	16,18
17/05/2023	731.263	8,08%	14,83	14,84	16,3685	16,05
16/05/2023	396.724	-0,79%	14,97	14,63	15,3196	15,00
15/05/2023	431.416	-1,11%	15,20	14,81	15,46	15,12
12/05/2023	509.270	-2,80%	15,65	14,94	16,00	15,29
11/05/2023	345.514	-2,30%	15,88	15,55	16,1963	15,73
10/05/2023	582.718	-1,77%	16,63	15,81	16,69	16,10
09/05/2023	811.244	0,80%	16,105	15,98	16,73	16,39
08/05/2023	1.255.070	11,07%	14,52	14,495	16,60	16,26
05/05/2023	1.596.280	3,32%	14,47	14,05	15,3326	14,64
04/05/2023	3.272.119	27,77%	12,84	12,26	14,50	14,17