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 >
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
01/04/2025	243.229	0,54%	31,55	30,69	32,56	31,60
31/03/2025	445.792	-3,20%	31,29	29,79	31,98	31,43
28/03/2025	336.211	-3,91%	33,47	31,88	33,82	32,47
27/03/2025	299.455	-1,43%	33,50	32,71	34,65	33,79
26/03/2025	505.361	-6,39%	36,82	33,56	37,80	34,28
25/03/2025	500.579	-0,79%	36,72	35,28	36,78	36,62
24/03/2025	816.670	6,74%	35,50	35,45	38,62	36,91
21/03/2025	873.812	0,32%	33,52	33,49	35,49	34,58
20/03/2025	452.500	-0,63%	34,35	34,23	36,00	34,47
19/03/2025	460.016	2,18%	34,05	33,80	35,39	34,69
18/03/2025	468.579	-8,19%	35,74	33,64	35,98	33,95
17/03/2025	893.952	5,75%	35,16	35,01	37,37	36,98
14/03/2025	417.447	7,27%	33,58	33,27	35,30	34,97
13/03/2025	456.420	-6,54%	34,54	32,08	34,76	32,60
12/03/2025	525.872	1,75%	35,69	33,16	36,50	34,88
11/03/2025	555.210	4,83%	33,07	32,48	35,33	34,28
10/03/2025	612.949	-9,57%	34,98	31,96	35,155	32,70
07/03/2025	738.749	4,54%	33,67	32,74	37,25	36,16
06/03/2025	562.129	-6,08%	35,72	33,55	37,50	34,59
05/03/2025	561.199	-1,29%	36,91	34,50	36,97	36,83
04/03/2025	615.453	4,36%	34,12	32,57	38,29	37,31
03/03/2025	875.546	-1,65%	37,24	35,64	39,77	35,75
28/02/2025	767.207	2,51%	34,39	33,49	36,89	36,35
27/02/2025	1.332.305	12,64%	31,81	31,51	38,65	35,46
26/02/2025	1.632.381	-1,59%	27,69	26,88	32,02	31,48
25/02/2025	882.351	-7,81%	34,49	31,39	34,49	31,99
24/02/2025	620.211	3,83%	33,37	32,10	34,95	34,70
21/02/2025	509.640	-5,08%	35,95	33,30	36,63	33,42
20/02/2025	445.139	-3,64%	36,67	33,78	36,87	35,21
19/02/2025	414.097	-5,07%	38,33	36,26	38,90	36,54
18/02/2025	723.463	6,56%	38,00	37,70	41,165	38,49
17/02/2025	414.252	0,00%	37,01	35,735	37,325	36,12
14/02/2025	414.252	-2,80%	37,01	35,735	37,325	36,12
13/02/2025	473.784	14,83%	32,71	32,71	37,16	37,16
12/02/2025	572.483	-1,43%	31,93	31,32	32,74	32,36
11/02/2025	682.480	-13,10%	36,98	32,35	37,00	32,83
10/02/2025	569.379	2,86%	38,50	37,39	39,22	37,78
07/02/2025	483.261	2,28%	36,33	35,80	38,08	36,73
06/02/2025	604.216	2,69%	36,00	35,20	37,25	35,91
05/02/2025	272.552	2,88%	34,34	33,90	34,97	34,97
04/02/2025	335.240	2,47%	33,17	33,17	35,07	33,99
03/02/2025	376.357	-0,21%	31,70	31,50	33,72	33,17
31/01/2025	446.549	-1,48%	34,00	32,76	35,24	33,24
30/01/2025	386.005	1,35%	34,00	33,48	35,50	33,74
29/01/2025	234.487	0,21%	32,96	32,53	33,59	33,29
28/01/2025	312.501	4,86%	31,42	30,941	33,69	33,22
27/01/2025	388.443	-1,34%	31,00	30,52	32,80	31,68
24/01/2025	352.370	-2,99%	33,33	32,11	33,75	32,11
23/01/2025	343.534	4,48%	31,03	30,96	33,36	33,10
22/01/2025	327.997	-2,22%	32,76	31,46	33,39	31,68
21/01/2025	391.773	-1,31%	33,50	32,00	33,90	32,40
20/01/2025	381.972	0,00%	33,52	32,61	33,82	32,83
17/01/2025	381.972	-0,52%	33,52	32,61	33,82	32,83
16/01/2025	604.909	3,68%	31,86	31,84	33,61	33,00
15/01/2025	394.067	1,79%	33,00	31,60	33,75	31,83
14/01/2025	398.774	1,62%	31,62	30,80	32,10	31,27
13/01/2025	723.006	-4,77%	30,94	30,05	31,74	30,77
10/01/2025	685.201	-6,18%	32,61	31,13	33,50	32,31
09/01/2025	969.797	0,17%	35,50	33,35	36,12	34,44
08/01/2025	368.198	-4,70%	35,45	33,44	36,00	34,44