Lemonade Inc (LMND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	566.080	2,20%	10,88	10,85	11,54	11,15
02-05-2023	444.382	-3,54%	11,12	10,64	11,1085	10,91
01-05-2023	652.651	4,34%	10,69	10,6591	11,50	11,31
28-04-2023	651.235	2,55%	10,55	10,43	11,135	10,84
27-04-2023	620.760	-0,10%	10,69	10,285	10,96	10,57
26-04-2023	659.508	-3,91%	11,085	10,515	11,13	10,58
25-04-2023	499.621	-3,09%	11,43	11,00	11,55	11,29
24-04-2023	466.433	-5,97%	12,33	11,65	12,52	11,65
21-04-2023	494.695	-2,06%	12,60	12,08	12,64	12,39
20-04-2023	389.331	-3,14%	12,86	12,60	13,17	12,65
19-04-2023	285.362	0,23%	12,86	12,72	13,17	13,06
18-04-2023	240.223	-0,84%	13,29	12,87	13,29	13,03
17-04-2023	375.608	1,23%	12,76	12,70	13,29	13,14
14-04-2023	491.132	-4,77%	13,615	12,8515	13,6799	12,98
13-04-2023	205.988	1,57%	13,48	13,3922	13,87	13,63
12-04-2023	258.046	-4,89%	14,55	13,39	14,66	13,42
11-04-2023	210.458	0,50%	14,05	13,98	14,525	14,11
10-04-2023	221.180	1,45%	13,59	13,48	14,05	14,04
06-04-2023	330.900	2,44%	13,44	13,172	14,24	13,84
05-04-2023	312.485	-3,22%	13,69	13,20	13,87	13,51
04-04-2023	481.320	-1,69%	14,26	13,595	14,38	13,96
03-04-2023	399.537	-0,42%	14,25	13,85	14,61	14,20
31-03-2023	799.832	4,01%	13,96	13,86	15,05	14,26
30-03-2023	425.598	4,18%	13,41	13,34	13,72	13,71
29-03-2023	426.980	6,56%	12,64	12,58	13,35	13,16
28-03-2023	337.404	-1,91%	12,51	12,28	12,7861	12,35
27-03-2023	397.304	-2,78%	12,99	12,30	13,1383	12,59
24-03-2023	459.468	1,65%	12,53	12,44	13,045	12,95
23-03-2023	418.645	-1,70%	13,10	12,5785	13,61	12,74
22-03-2023	419.133	-3,64%	13,47	12,865	13,71	12,96
21-03-2023	374.235	5,66%	13,11	13,04	13,58	13,45
20-03-2023	361.991	-4,64%	13,18	12,68	13,30	12,73
17-03-2023	321.645	-3,77%	13,88	13,25	13,9985	13,53
16-03-2023	449.693	4,15%	13,38	13,292	14,255	14,06
15-03-2023	552.632	-1,53%	13,26	12,855	13,565	13,50
14-03-2023	411.499	-0,51%	14,60	13,4826	14,80	13,71
13-03-2023	449.032	-0,15%	13,08	12,905	14,20	13,50
10-03-2023	764.612	-1,89%	13,59	12,76	13,66	13,52
09-03-2023	481.552	-5,42%	14,41	13,72	14,69	13,78
08-03-2023	304.747	-0,88%	14,60	14,46	14,87	14,57
07-03-2023	309.849	-2,00%	14,89	14,63	15,17	14,70
06-03-2023	266.753	-3,72%	15,76	14,975	16,01	15,00
03-03-2023	528.825	4,49%	15,00	14,90	15,85	15,58
02-03-2023	480.944	-1,91%	14,88	14,47	15,105	14,91
01-03-2023	632.865	-6,69%	16,13	14,845	16,3485	15,21
28-02-2023	441.132	2,45%	15,91	15,7179	16,88	16,30
27-02-2023	490.046	-0,19%	16,20	15,74	16,48	15,91
24-02-2023	554.545	-5,85%	16,23	15,52	16,335	15,94
23-02-2023	1.440.871	3,17%	17,30	15,695	18,88	16,93
22-02-2023	556.563	2,83%	16,00	15,86	16,64	16,33
21-02-2023	359.531	-4,80%	17,055	15,675	16,42	15,88
20-02-2023	377.299	-3,47%	17,055	16,43	17,1481	16,68
17-02-2023	377.299	-3,47%	17,055	16,43	17,1481	16,68
16-02-2023	648.424	-7,64%	18,10	17,26	18,285	17,28
15-02-2023	695.353	11,43%	17,09	17,01	18,77	18,72
14-02-2023	546.012	0,72%	16,30	15,86	16,83	16,80
13-02-2023	299.170	3,09%	16,17	15,80	16,73	16,68
10-02-2023	404.689	-2,12%	16,075	15,835	16,42	16,18
09-02-2023	515.502	-4,51%	17,57	16,51	17,64	16,53
08-02-2023	532.779	-4,73%	18,17	17,31	18,92	17,31
07-02-2023	461.938	0,22%	18,07	17,55	18,638	18,17
06-02-2023	390.846	-1,25%	18,07	17,73	18,5357	18,13
03-02-2023	775.507	-4,41%	17,81	17,27	19,5399	18,00
02-02-2023	1.397.119	12,75%	17,25	17,25	19,94	18,83
01-02-2023	550.306	2,58%	16,275	15,7125	16,96	16,70
31-01-2023	441.280	6,41%	15,40	15,4231	16,35	16,28
30-01-2023	463.759	0,99%	14,98	14,88	15,93	15,30
27-01-2023	555.733	1,88%	14,69	14,715	15,85	15,15
26-01-2023	315.795	-1,20%	15,36	14,63	15,59	14,87
25-01-2023	291.398	0,07%	14,55	14,25	15,17	15,05
24-01-2023	264.718	-2,72%	15,41	14,94	15,88	15,04
23-01-2023	431.874	4,32%	14,80	14,69	15,46	15,46
20-01-2023	477.126	-1,98%	14,96	14,32	14,99	14,82
19-01-2023	332.086	-4,49%	15,33	14,90	15,705	15,12
18-01-2023	328.840	-4,41%	16,81	15,705	16,93	15,83
17-01-2023	229.393	1,04%	16,50	15,94	16,642	16,56
16-01-2023	424.408	1,15%	16,09	16,05	16,64	16,70
13-01-2023	424.408	1,15%	16,09	16,05	16,64	16,70
12-01-2023	515.006	5,83%	15,65	14,87	16,625	16,51
11-01-2023	363.191	6,49%	14,90	14,68	15,70	15,60
10-01-2023	479.357	7,25%	13,68	13,5887	14,70	14,65
09-01-2023	356.417	-1,51%	14,18	13,63	14,46	13,66
06-01-2023	353.578	-1,70%	14,18	13,53	14,26	13,87
05-01-2023	254.836	-1,67%	14,07	13,78	14,41	14,11
04-01-2023	383.534	4,52%	14,11	13,75	14,602	14,35
03-01-2023	435.141	0,37%	14,11	13,125	14,26	13,73
02-01-2023	425.010	-1,73%	13,49	13,33	13,79	13,60
30-12-2022	425.010	-1,73%	13,49	13,33	13,79	13,60
29-12-2022	650.109	7,20%	13,23	12,82	13,89	13,84
28-12-2022	529.520	-3,73%	13,34	12,76	13,75	12,91
27-12-2022	616.254	-6,88%	14,00	13,345	14,085	13,41
23-12-2022	147.859	0,07%	14,31	14,18	14,72	14,50
22-12-2022	634.730	-5,54%	15,07	13,8731	15,10	14,49
21-12-2022	391.684	-1,10%	15,62	15,26	15,80	15,34
20-12-2022	479.065	-2,51%	15,725	15,27	16,11	15,51
19-12-2022	382.464	-0,84%	16,45	15,7501	16,63	16,50
16-12-2022	590.855	3,16%	16,00	15,7027	16,76	16,64
15-12-2022	418.352	-5,51%	16,85	16,11	16,97	16,13
14-12-2022	423.207	-2,35%	17,40	16,86	17,80	17,07
13-12-2022	423.735	-1,24%	18,58	17,10	18,6712	17,48