Lemonade Inc (LMND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	263.067	-0,28%	17,58	17,385	17,88	17,70
09/12/2022	414.409	-1,39%	17,72	17,407	17,90	17,75
08/12/2022	359.905	1,98%	17,95	17,555	18,432	18,00
07/12/2022	290.317	-1,29%	17,58	17,22	17,96	17,65
06/12/2022	2.344.927	-1,87%	18,06	17,39	18,3444	17,88
05/12/2022	1.284.320	-4,91%	19,15	17,99	19,20	18,22
02/12/2022	1.242.122	0,79%	19,305	18,28	19,35	19,14
01/12/2022	1.590.284	-4,33%	19,305	18,79	20,58	18,99
30/11/2022	1.254.898	4,15%	19,305	18,6101	19,92	19,85
29/11/2022	670.200	0,53%	19,18	18,833	19,4594	19,06
28/11/2022	764.288	-2,80%	19,18	18,8285	19,55	18,935
25/11/2022	381.523	1,54%	19,22	19,09	19,55	19,75
24/11/2022	1.062.396	2,26%	19,34	18,95	19,74	19,45
23/11/2022	1.062.396	2,26%	19,34	18,95	19,74	19,45
22/11/2022	1.141.810	1,39%	20,28	18,09	19,07	19,02
21/11/2022	1.568.761	-6,20%	20,28	18,65	19,90	18,76
18/11/2022	1.109.907	-3,38%	20,28	19,66	21,44	20,00
17/11/2022	1.490.596	-4,56%	20,28	20,19	21,18	20,70
16/11/2022	1.650.434	-6,22%	22,15	21,22	22,64	21,57
15/11/2022	1.656.413	5,74%	22,85	22,39	23,95	23,02
14/11/2022	502.894	-4,52%	22,85	21,73	22,925	21,77
11/11/2022	657.594	7,14%	18,83	21,33	23,31	22,81
10/11/2022	1.042.588	15,83%	18,83	19,70	22,205	21,29
09/11/2022	905.588	-3,86%	18,83	17,42	19,19	18,41
08/11/2022	569.217	-0,52%	21,18	18,56	19,77	19,15
07/11/2022	452.140	-7,98%	21,18	19,25	21,28	19,27
04/11/2022	408.377	-3,50%	22,00	20,09	21,78	20,95
03/11/2022	214.847	-2,52%	24,99	21,4325	22,53	21,71
02/11/2022	319.778	-7,36%	24,99	22,23	24,14	22,27
01/11/2022	274.536	-0,66%	24,99	23,9108	25,11	24,04
31/10/2022	289.037	3,69%	23,37	23,30	24,30	24,20
28/10/2022	192.460	3,07%	22,62	22,40	23,445	23,345
27/10/2022	174.236	-1,61%	23,215	22,51	23,49	22,67
26/10/2022	212.123	-0,78%	22,60	22,8529	23,99	23,04
25/10/2022	261.116	5,07%	22,60	22,5245	23,40	23,22
24/10/2022	472.164	-3,49%	22,60	20,91	22,35	22,10
21/10/2022	192.840	3,72%	21,835	21,40	22,91	22,87
20/10/2022	439.702	-2,61%	22,63	21,91	23,86	22,01
19/10/2022	321.973	-1,92%	23,00	22,34	23,46	23,01
18/10/2022	735.493	8,33%	22,33	22,10	23,49	23,41
17/10/2022	296.294	5,25%	20,78	21,08	21,93	21,45
14/10/2022	369.309	-9,01%	20,62	20,34	23,1389	20,40
13/10/2022	586.375	3,13%	20,62	20,14	22,54	22,42
12/10/2022	281.736	3,93%	21,07	20,645	22,135	21,97
11/10/2022	381.727	-1,12%	21,02	19,6701	21,67	21,14
10/10/2022	275.315	-1,79%	21,61	20,88	21,88	21,38
07/10/2022	270.800	-5,74%	22,385	21,60	22,61	21,51
06/10/2022	207.291	-1,08%	22,82	22,54	23,71	22,83
05/10/2022	206.142	-0,73%	22,7115	22,265	23,28	23,08
04/10/2022	416.990	6,27%	22,81	22,80	23,8325	23,56
03/10/2022	378.712	4,67%	21,80	20,81	22,49	22,17
30/09/2022	358.381	0,91%	20,90	20,6901	22,57	21,18
29/09/2022	273.804	-6,46%	21,30	20,78	22,005	21,00
28/09/2022	381.330	6,04%	21,30	21,1261	22,66	22,47
27/09/2022	279.963	0,81%	20,37	20,84	21,995	21,19
26/09/2022	454.523	-2,19%	20,37	20,985	22,37	21,02
23/09/2022	457.087	1,99%	20,37	20,21	21,5599	21,00
22/09/2022	312.473	-4,94%	21,81	20,41	21,865	20,59
21/09/2022	362.565	-1,28%	21,80	21,49	22,98	21,66
20/09/2022	290.173	-3,14%	22,46	21,65	22,48	21,94
19/09/2022	263.478	-1,33%	22,63	22,20	22,81	22,65
16/09/2022	508.736	-6,52%	23,86	22,78	23,9616	22,95
15/09/2022	348.748	-1,79%	23,845	23,76	25,4494	23,56
14/09/2022	376.279	2,61%	23,50	22,575	24,01	23,99
13/09/2022	393.454	-7,33%	24,74	23,135	24,21	23,38
12/09/2022	460.315	-1,06%	24,74	24,22	25,99	25,23
09/09/2022	587.355	4,90%	24,74	24,4557	25,59	25,50
08/09/2022	551.122	2,10%	23,25	23,05	24,37	24,31
07/09/2022	559.374	6,67%	22,41	22,35	23,93	23,84
06/09/2022	514.780	5,17%	21,87	21,56	22,515	23,00
05/09/2022	465.130	-4,37%	23,19	21,465	23,29	21,87
02/09/2022	465.130	-4,37%	23,19	21,465	23,29	21,87
01/09/2022	566.739	3,39%	21,84	21,16	23,19	22,87
31/08/2022	272.676	-1,34%	22,84	21,83	22,99	22,12
30/08/2022	428.295	3,27%	21,84	21,5418	22,589	22,42
29/08/2022	403.831	-2,82%	21,73	21,59	22,435	21,71
26/08/2022	492.940	-8,37%	23,62	22,31	24,50	22,34
25/08/2022	290.503	5,40%	23,62	22,88	24,38	24,38
24/08/2022	426.881	4,33%	22,19	22,1229	23,65	23,1185
23/08/2022	600.658	-3,95%	23,00	22,01	23,54	22,16
22/08/2022	586.200	-8,48%	24,34	22,97	25,215	23,09
19/08/2022	788.949	-11,22%	29,15	25,05	27,4394	25,23
18/08/2022	600.163	-3,47%	29,15	28,20	29,30	28,42
17/08/2022	562.047	-3,78%	29,75	29,16	30,335	29,57
16/08/2022	640.441	-0,19%	31,60	29,35	31,64	30,83
15/08/2022	637.595	-3,53%	31,60	30,3912	32,30	30,89
12/08/2022	793.504	5,29%	30,80	29,62	32,97	32,02
11/08/2022	1.098.431	6,11%	29,44	28,52	32,06	30,41
10/08/2022	1.005.251	1,96%	28,70	27,02	29,09	28,66
09/08/2022	3.097.340	11,95%	27,69	26,31	29,95	28,11
08/08/2022	912.138	6,56%	24,50	24,42	26,45	25,65
05/08/2022	575.850	5,28%	22,67	22,41	25,14	24,54
04/08/2022	507.704	5,48%	22,52	22,23	23,36	23,31
03/08/2022	341.680	5,48%	21,71	21,25	22,38	22,12
02/08/2022	394.330	2,19%	18,86	20,13	21,8088	20,96
01/08/2022	1.087.424	8,78%	18,86	18,41	20,83	20,505
29/07/2022	614.053	-5,09%	19,51	18,08	19,69	18,85
28/07/2022	384.626	1,12%	19,62	18,75	20,39	19,84
27/07/2022	442.637	4,53%	19,10	18,88	20,005	19,62
26/07/2022	272.778	-2,75%	19,00	18,55	19,30	18,77