BiG | O banco que entende os seus valores.

Lennar Corporation Class A (LEN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/09/2026	2 046 802	-0,17%	81,33	80,13	81,975	81,38
23/09/2026	2 772 441	-1,85%	82,30	81,31	83,19	81,52
22/09/2026	3 339 307	6,31%	80,76	80,18	83,37	83,06
21/09/2026	2 200 219	2,13%	77,3565	76,59	78,3799	78,08
18/09/2026	2 720 915	-4,11%	79,10	75,70	79,10	76,43
17/09/2026	4 258 881	1,70%	79,00	76,065	81,00	79,70
16/09/2026	2 735 894	-2,11%	80,22	77,83	81,45	78,36
15/09/2026	2 292 855	0,10%	79,00	79,00	80,88	80,07
14/09/2026	2 073 974	0,50%	79,00	78,665	80,50	79,99
11/09/2026	1 803 014	2,18%	79,08	78,69	80,50	79,60
10/09/2026	2 489 609	-3,54%	79,60	76,63	79,99	77,90
09/09/2026	1 798 919	0,49%	80,52	79,79	81,187	80,76
08/09/2026	2 290 248	-3,67%	82,90	80,18	83,22	80,37
04/09/2026	1 165 973	-1,07%	84,38	83,11	84,44	83,58
03/09/2026	976 161	0,93%	84,81	83,735	86,23	84,45
02/09/2026	1 068 932	0,97%	83,53	82,93	83,98	83,58
01/09/2026	1 729 600	-1,49%	83,44	82,75	84,51	82,75
31/08/2026	956 163	-2,55%	85,99	83,985	85,99	84,11
28/08/2026	1 205 090	1,49%	85,65	84,685	87,255	86,33
27/08/2026	877 305	-2,34%	86,45	84,80	86,55	85,11
26/08/2026	697 582	-0,62%	87,43	86,41	88,15	87,15
25/08/2026	897 834	-0,54%	89,00	87,27	89,00	87,68
24/08/2026	2 073 224	1,31%	88,00	87,42	89,15	88,16
21/08/2026	918 547	1,86%	86,13	85,42	87,72	87,02
20/08/2026	952 015	-2,13%	86,498	84,77	86,498	85,42
19/08/2026	1 429 731	2,72%	87,14	86,805	89,65	87,30
18/08/2026	1 236 047	-1,85%	85,515	84,94	86,13	84,94
17/08/2026	1 460 197	-0,51%	87,8053	84,99	87,8518	86,52
14/08/2026	959 006	-0,81%	88,20	86,24	88,20	86,83
13/08/2026	809 845	2,75%	86,00	85,76	88,41	87,54
12/08/2026	801 998	-2,79%	87,55	85,06	88,00	85,20
11/08/2026	711 951	2,19%	85,69	85,69	87,69	87,55
10/08/2026	746 722	-2,71%	88,01	85,12	88,0627	85,60
07/08/2026	1 312 704	3,85%	86,8028	85,33	88,3599	88,15
06/08/2026	1 043 848	-3,57%	87,73	84,045	87,73	84,82
05/08/2026	856 750	0,86%	87,20	86,00	88,09	87,88
04/08/2026	714 904	2,10%	85,60	84,89	87,395	87,02
03/08/2026	1 088 146	3,46%	83,57	83,22	85,77	85,20
31/07/2026	799 612	-1,67%	85,06	82,26	82,97	82,35
30/07/2026	811 786	-0,94%	85,4582	82,95	85,50	83,75
29/07/2026	2 013 480	-3,76%	87,4612	84,20	87,80	84,56
28/07/2026	1 004 693	2,94%	85,08	85,08	88,36	87,65
27/07/2026	830 152	0,44%	86,00	84,7771	86,82	85,04
24/07/2026	1 009 699	3,15%	82,15	82,07	85,32	84,64
23/07/2026	1 351 317	0,10%	81,00	79,825	82,38	82,13
22/07/2026	1 456 796	0,38%	81,91	81,335	83,79	82,15
21/07/2026	1 134 164	-1,33%	82,5164	81,583	82,9836	81,84
20/07/2026	1 352 550	-1,18%	84,81	82,15	84,81	82,90
17/07/2026	822 523	-2,90%	87,00	83,5201	88,17	83,89
16/07/2026	941 270	1,28%	85,50	83,00	87,72	86,40
15/07/2026	1 517 484	1,89%	83,64	83,64	85,61	85,29
14/07/2026	850 716	1,07%	84,3322	82,39	84,96	83,71
13/07/2026	839 950	-1,63%	84,40	82,39	85,33	82,84
10/07/2026	1 109 241	0,50%	84,84	84,205	85,995	84,27
09/07/2026	898 549	0,90%	84,00	83,3601	85,2792	83,85
08/07/2026	1 340 375	-3,59%	86,70	83,20	86,70	83,59
07/07/2026	936 983	-1,07%	87,50	86,355	88,725	86,74
06/07/2026	944 873	-0,68%	88,50	85,80	88,68	87,65
02/07/2026	1 032 847	1,25%	87,96	86,00	88,7119	88,21
01/07/2026	1 285 345	-3,74%	89,83	86,77	90,82	87,06
30/06/2026	1 112 025	-0,40%	91,00	89,71	91,39	90,49
29/06/2026	1 138 697	-2,77%	92,5271	90,81	93,65	90,85
26/06/2026	884 682	-0,29%	93,99	93,00	94,935	93,52
25/06/2026	1 312 022	0,87%	92,247	92,247	95,98	93,86
24/06/2026	1 736 952	6,39%	88,401	88,01	94,15	92,95
23/06/2026	842 808	-0,10%	86,90	86,68	88,2718	87,35
18/06/2026	1 190 423	3,82%	88,28	87,44	91,20	87,44
17/06/2026	1 973 668	-3,76%	89,80	85,87	92,34	86,48
16/06/2026	1 271 935	0,03%	89,3755	88,695	90,9996	89,78
15/06/2026	1 960 644	-0,60%	91,141	89,58	92,39	89,75
12/06/2026	3 320 300	-4,32%	93,81	89,69	94,44	90,30
11/06/2026	1 575 446	5,61%	90,50	89,75	95,13	94,95
10/06/2026	1 310 205	-2,92%	92,38	89,34	92,38	89,85
09/06/2026	1 366 595	1,91%	90,20	89,53	94,21	92,56
08/06/2026	1 054 912	0,39%	91,40	89,0101	91,45	90,74
05/06/2026	1 151 901	-1,49%	90,50	90,26	92,20	90,49
04/06/2026	1 134 401	2,71%	90,5948	90,11	92,60	91,88
03/06/2026	701 335	-1,49%	89,66	88,82	90,59	89,46
02/06/2026	787 780	0,85%	90,16	88,84	90,935	90,90
01/06/2026	1 543 829	0,37%	92,03	89,21	92,26	90,11
29/05/2026	1 062 402	0,13%	89,51	89,46	91,30	89,78
28/05/2026	1 038 651	-1,33%	90,10	88,9093	90,545	89,75
27/05/2026	1 025 513	1,87%	90,00	89,29	93,78	90,96
26/05/2026	1 177 131	0,48%	90,2926	88,57	90,49	89,29
22/05/2026	1 070 342	0,03%	89,45	87,375	89,50	88,86
21/05/2026	1 264 688	1,74%	86,71	84,83	89,03	88,83
20/05/2026	1 339 709	5,19%	84,00	82,75	87,39	87,31
19/05/2026	1 064 081	-0,93%	83,00	81,19	83,335	83,00
18/05/2026	1 730 820	1,85%	82,6995	82,635	85,42	83,82
15/05/2026	1 167 364	-3,13%	84,30	82,30	85,59	82,30
14/05/2026	1 109 172	0,33%	85,8929	84,61	86,26	85,25
13/05/2026	920 406	-1,04%	85,86	84,45	90,30	84,97
12/05/2026	1 156 906	-1,40%	87,60	85,01	87,60	85,86
11/05/2026	1 249 092	-1,46%	88,49	86,765	88,49	87,09
08/05/2026	702 130	0,64%	87,79	87,0412	88,79	88,38
07/05/2026	1 139 962	-3,09%	90,48	87,21	91,45	87,74
06/05/2026	1 581 183	5,04%	88,31	88,04	91,04	90,54
05/05/2026	1 305 381	2,18%	85,00	84,64	87,51	86,20
04/05/2026	1 103 747	-4,62%	88,05	84,27	88,10	84,36
01/05/2026	1 101 379	-2,05%	90,61	88,29	91,115	88,45