LendingClub Corporation (LC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	530.887	2,09%	8,455	8,445	8,825	8,80
29/12/2022	457.844	3,23%	8,465	8,42	8,665	8,62
28/12/2022	781.139	-1,53%	8,41	8,24	8,51	8,35
27/12/2022	485.550	-2,19%	8,62	8,38	8,645	8,48
23/12/2022	86.464	-0,68%	8,69	8,53	8,715	8,5811
22/12/2022	928.379	-0,80%	8,56	8,38	8,6575	8,64
21/12/2022	490.397	0,69%	8,82	8,66	8,905	8,71
20/12/2022	474.266	0,35%	8,62	8,525	8,895	8,65
19/12/2022	738.463	-4,01%	8,90	8,475	8,95	8,62
16/12/2022	619.412	-0,99%	8,89	8,825	9,15	8,98
15/12/2022	627.835	-3,31%	9,22	8,98	9,235	9,07
14/12/2022	441.138	-0,74%	9,41	9,31	9,635	9,38
13/12/2022	987.957	-0,84%	10,18	9,285	10,305	9,45
12/12/2022	740.403	1,49%	9,33	9,31	9,60	9,53
09/12/2022	360.615	-0,74%	9,41	9,34	9,56	9,39
08/12/2022	467.301	-0,21%	9,57	9,39	9,83	9,46
07/12/2022	470.775	-2,41%	9,455	9,36	9,605	9,33
06/12/2022	2.993.883	-3,24%	9,86	9,34	9,88	9,56
05/12/2022	2.237.295	-2,80%	10,15	9,855	10,43	9,88
02/12/2022	1.807.902	-0,59%	10,13	10,00	10,375	10,18
01/12/2022	1.827.508	-0,68%	10,42	10,195	10,48	10,24
30/11/2022	2.309.604	0,49%	10,13	9,93	10,395	10,31
29/11/2022	1.489.129	1,99%	10,08	10,06	10,435	10,26
28/11/2022	3.691.389	-4,84%	10,36	9,92	10,47	10,049
25/11/2022	686.370	-2,28%	10,44	10,41	10,579	10,30
24/11/2022	1.336.466	1,44%	10,38	10,2398	10,565	10,54
23/11/2022	1.336.466	1,44%	10,38	10,2398	10,565	10,54
22/11/2022	1.928.416	2,06%	10,13	10,045	10,38	10,39
21/11/2022	1.552.975	-1,26%	10,21	10,08	10,41	10,18
18/11/2022	1.155.388	-1,53%	10,79	10,185	10,77	10,31
17/11/2022	1.618.056	-2,24%	10,85	10,26	10,50	10,47
16/11/2022	2.479.182	-7,27%	10,85	10,66	10,97	10,71
15/11/2022	2.833.343	1,80%	11,29	10,8731	11,41	11,035
14/11/2022	796.612	-5,16%	11,29	10,7914	11,3376	10,84
11/11/2022	1.017.058	2,42%	10,44	11,11	11,775	11,43
10/11/2022	1.605.801	15,53%	10,44	10,44	11,25	11,16
09/11/2022	784.616	0,00%	9,575	9,43	10,05	9,64
08/11/2022	758.166	-2,23%	9,89	9,505	9,97	9,64
07/11/2022	1.289.211	2,51%	9,81	9,42	10,17	9,851
04/11/2022	977.239	2,65%	10,33	9,385	9,79	9,5975
03/11/2022	1.085.443	-4,79%	10,33	9,34	9,795	9,35
02/11/2022	849.064	-5,03%	10,33	9,82	10,485	9,82
01/11/2022	1.148.256	-2,82%	11,07	10,25	11,245	10,34
31/10/2022	1.299.707	-1,12%	10,71	10,3825	10,79	10,64
28/10/2022	1.769.294	2,04%	10,77	10,30	10,96	10,755
27/10/2022	2.113.639	-9,65%	10,77	10,4613	10,97	10,535
26/10/2022	2.056.917	-1,02%	11,705	11,62	12,23	11,66
25/10/2022	1.362.560	6,03%	11,15	11,17	12,02	11,78
24/10/2022	871.916	-1,94%	11,28	10,975	11,38	11,11
21/10/2022	585.957	-1,52%	11,40	10,95	11,395	11,325
20/10/2022	494.492	-0,31%	11,40	11,19	11,80	11,285
19/10/2022	484.280	-5,82%	11,91	11,255	11,95	11,32
18/10/2022	541.179	2,04%	11,67	11,815	12,37	12,03
17/10/2022	742.658	7,67%	11,67	11,34	11,88	11,79
14/10/2022	1.034.528	-3,61%	11,67	10,93	11,85	10,95
13/10/2022	1.900.345	-1,90%	11,13	10,88	11,54	11,36
12/10/2022	566.115	-0,34%	11,58	11,32	11,73	11,58
11/10/2022	611.517	2,02%	11,39	11,06	11,86	11,62
10/10/2022	593.426	0,26%	11,33	11,08	11,47	11,39
07/10/2022	527.588	-6,19%	11,795	11,29	11,795	11,36
06/10/2022	417.629	-0,33%	12,11	11,80	12,3298	12,11
05/10/2022	579.411	0,50%	11,79	11,63	12,15	12,15
04/10/2022	1.536.947	3,87%	11,94	11,90	12,27	12,09
03/10/2022	684.655	5,34%	11,20	11,03	11,85	11,64
30/09/2022	1.027.005	0,36%	11,38	10,965	11,43	11,05
29/09/2022	844.154	-5,13%	11,38	10,91	11,41	11,015
28/09/2022	642.686	3,48%	11,34	11,19	11,79	11,61
27/09/2022	459.749	0,90%	11,34	10,98	11,72	11,22
26/09/2022	707.463	-2,37%	11,37	11,11	11,74	11,12
23/09/2022	753.358	-1,43%	11,33	11,12	11,5027	11,395
22/09/2022	679.693	-5,32%	12,13	11,495	12,12	11,56
21/09/2022	601.376	-0,89%	12,58	12,17	12,775	12,21
20/09/2022	761.273	-2,76%	12,46	12,215	12,51	12,32
19/09/2022	555.945	0,08%	12,46	12,4099	12,7699	12,67
16/09/2022	411.222	-2,16%	12,62	12,36	12,75	12,66
15/09/2022	408.377	1,33%	12,72	12,64	13,39	12,94
14/09/2022	708.845	-1,31%	13,01	12,34	12,995	12,77
13/09/2022	531.522	-7,84%	13,345	12,85	13,54	12,94
12/09/2022	341.463	1,01%	13,975	13,9197	14,20	14,04
09/09/2022	506.475	5,14%	13,50	13,30	13,97	13,90
08/09/2022	374.532	-0,46%	12,80	12,76	13,23	13,00
07/09/2022	374.347	3,73%	12,66	12,59	13,06	13,06
06/09/2022	514.195	-0,87%	12,66	12,37	12,72	12,59
05/09/2022	647.034	-1,70%	13,19	12,59	13,30	12,70
02/09/2022	647.034	-1,70%	13,19	12,59	13,30	12,70
01/09/2022	834.380	-1,15%	13,64	12,44	13,00	12,92
31/08/2022	518.423	-2,90%	13,64	13,025	13,73	13,07
30/08/2022	391.925	-1,39%	13,70	13,2262	13,71	13,46
29/08/2022	430.759	-1,23%	13,60	13,4608	13,77	13,65
26/08/2022	570.465	-5,15%	14,61	13,71	14,65	13,82
25/08/2022	292.025	4,00%	14,18	14,13	14,58	14,57
24/08/2022	320.976	1,63%	13,83	13,745	14,195	13,995
23/08/2022	301.572	-0,79%	13,92	13,76	14,16	13,77
22/08/2022	461.805	-3,14%	14,92	13,75	14,20	13,88
19/08/2022	438.966	-5,54%	14,92	14,33	14,90	14,33
18/08/2022	354.187	-0,53%	15,19	15,02	15,31	15,17
17/08/2022	709.633	-2,87%	15,38	15,09	15,47	15,25
16/08/2022	514.186	0,93%	15,42	15,08	15,73	15,705
15/08/2022	372.143	0,78%	15,24	15,04	15,565	15,56
12/08/2022	488.932	2,87%	15,17	14,98	15,45	15,44