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 >
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
07/01/2025	378.965	-6,28%	39,00	35,73	40,21	36,14
06/01/2025	333.759	1,61%	38,20	37,25	38,86	38,56
03/01/2025	454.633	4,29%	36,83	36,83	38,85	37,95
02/01/2025	414.639	-0,79%	37,13	35,74	37,83	36,39
31/12/2024	580.644	-4,15%	38,46	36,68	38,74	36,68
30/12/2024	446.414	-2,87%	38,67	37,23	38,86	38,27
27/12/2024	854.727	-10,78%	43,87	38,81	44,16	39,40
26/12/2024	522.929	7,00%	41,21	40,64	44,50	44,16
24/12/2024	157.054	3,43%	40,00	39,485	41,30	41,27
23/12/2024	354.944	-3,95%	41,70	39,24	42,58	39,90
20/12/2024	1.430.032	9,03%	37,48	37,00	42,47	41,54
19/12/2024	522.527	-2,76%	39,92	38,08	41,03	38,10
18/12/2024	661.309	-8,88%	42,88	38,13	43,14	39,18
17/12/2024	947.561	-1,71%	42,80	41,44	44,38	43,00
16/12/2024	1.218.039	4,39%	45,03	43,13	47,02	43,75
13/12/2024	436.342	4,23%	40,08	39,62	41,96	41,91
12/12/2024	529.988	-5,50%	42,98	40,11	45,06	40,21
11/12/2024	407.635	2,11%	42,08	40,56	43,12	42,55
10/12/2024	557.607	-6,46%	44,57	40,82	45,50	41,67
09/12/2024	431.643	-5,27%	47,02	42,75	47,50	44,55
06/12/2024	361.218	2,22%	46,57	46,29	47,98	47,03
05/12/2024	388.094	-0,24%	46,50	45,46	47,94	46,01
04/12/2024	391.952	2,31%	44,95	43,62	47,15	46,12
03/12/2024	508.839	-1,81%	45,50	44,37	46,61	45,08
02/12/2024	930.042	-11,39%	52,17	45,26	52,17	45,91
29/11/2024	560.959	5,39%	49,00	48,84	52,69	51,81
27/11/2024	514.219	-1,54%	50,00	47,47	51,22	49,16
26/11/2024	505.694	-2,14%	49,68	48,97	52,36	49,93
25/11/2024	828.727	3,53%	50,00	48,37	53,85	51,02
22/11/2024	974.245	-2,14%	49,11	47,16	51,66	49,28
21/11/2024	1.703.502	8,12%	45,86	45,00	52,19	50,36
20/11/2024	1.650.225	16,04%	43,50	42,49	48,14	46,58
19/11/2024	985.659	16,99%	34,29	34,29	40,49	40,14
18/11/2024	702.288	3,03%	32,71	32,60	34,83	34,31
15/11/2024	775.641	5,01%	31,97	31,70	35,10	33,30
14/11/2024	389.295	-0,88%	33,00	31,465	34,12	31,71
13/11/2024	438.895	-0,87%	32,91	31,97	33,62	31,99
12/11/2024	670.815	-5,75%	32,82	32,18	34,04	32,27
11/11/2024	983.625	20,39%	29,50	29,37	34,93	34,24
08/11/2024	535.247	4,06%	27,37	27,05	28,94	28,44