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 > >>
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
30/04/2026	960.574	1,84%	88,95	88,31	90,50	90,30
29/04/2026	1.311.238	-3,91%	91,51	88,19	92,28	88,71
28/04/2026	682.748	-1,00%	94,04	91,87	94,49	92,32
27/04/2026	82.874	-0,64%	93,50	93,25	94,84	93,25
24/04/2026	978.680	-0,14%	94,00	93,1642	95,47	94,05
23/04/2026	837.136	-0,29%	94,51	93,3401	95,40	94,18
22/04/2026	1.079.615	0,15%	94,98	93,80	95,535	94,45
21/04/2026	1.505.102	0,73%	97,1501	94,31	97,94	94,31
20/04/2026	1.095.051	1,43%	92,50	91,50	94,14	94,12
17/04/2026	1.809.055	4,49%	89,95	89,95	95,22	92,79
16/04/2026	763.851	0,43%	88,525	88,525	90,06	88,80
15/04/2026	988.502	-0,44%	89,01	87,60	90,00	88,44
14/04/2026	1.224.047	-1,07%	90,35	88,735	90,92	88,83
13/04/2026	1.264.297	0,92%	88,27	87,125	89,88	89,79
10/04/2026	2.068.580	0,05%	90,19	86,50	90,19	88,97
09/04/2026	1.667.980	0,32%	87,74	87,19	90,27	88,93
08/04/2026	1.794.286	3,52%	89,00	88,38	91,35	88,63
07/04/2026	2.256.440	-3,33%	86,90	84,58	87,32	85,62
06/04/2026	1.189.728	2,41%	86,82	85,58	88,64	88,57
02/04/2026	1.415.290	1,23%	83,27	83,03	87,10	86,49
01/04/2026	1.941.803	-1,61%	87,34	85,3063	87,615	85,44
31/03/2026	3.353.770	2,38%	86,16	84,38	89,84	86,84
30/03/2026	3.297.742	-5,90%	90,94	84,7101	91,8767	84,88
27/03/2026	1.268.595	-0,93%	91,10	89,88	91,71	90,25
26/03/2026	1.077.033	-1,17%	90,609	90,609	93,38	91,11
25/03/2026	1.242.261	-0,21%	92,80	89,64	94,0899	92,19
24/03/2026	1.510.670	-1,16%	92,51	91,488	93,36	92,38
23/03/2026	1.824.748	3,19%	92,50	91,91	94,82	93,46
20/03/2026	2.038.894	-3,52%	93,50	89,634	93,73	90,55
19/03/2026	1.483.686	-1,09%	93,75	92,18	94,2099	93,72
18/03/2026	1.190.767	-2,35%	95,71	94,23	97,5198	94,75
17/03/2026	1.452.968	1,13%	95,98	95,98	97,65	97,03
16/03/2026	1.688.239	1,04%	95,21	94,3325	96,675	95,95
13/03/2026	2.444.645	2,62%	94,13	93,63	96,49	94,96
12/03/2026	3.409.070	-4,17%	95,55	92,17	95,84	92,54
11/03/2026	1.787.254	-2,12%	98,04	96,3426	99,155	96,57
10/03/2026	1.481.260	-1,22%	100,06	97,70	100,51	98,72
09/03/2026	1.751.932	-1,24%	100,24	96,45	100,71	99,94
06/03/2026	1.540.912	-3,02%	102,6652	100,14	103,97	101,17
05/03/2026	1.235.098	-2,19%	105,42	103,655	106,5299	104,30
04/03/2026	1.015.359	-1,73%	108,85	106,01	108,88	106,53
03/03/2026	1.135.907	-1,99%	109,70	105,315	109,70	108,41
02/03/2026	1.185.193	-3,28%	110,2512	109,545	112,45	110,61
27/02/2026	892.383	2,11%	111,30	111,01	114,925	114,36
26/02/2026	798.136	1,15%	110,50	109,5012	112,2027	112,00
25/02/2026	1.273.453	-4,87%	116,87	109,05	116,95	110,73
24/02/2026	711.026	0,17%	116,00	115,625	118,095	116,40
23/02/2026	1.212.551	-0,22%	116,22	113,12	117,0435	116,20
20/02/2026	1.108.776	0,29%	115,35	114,87	118,21	116,46
19/02/2026	1.518.214	-4,24%	120,37	115,52	121,13	116,12
18/02/2026	643.174	-0,15%	122,00	120,61	123,17	121,26
17/02/2026	785.574	-0,69%	122,45	118,61	124,10	121,44
13/02/2026	1.055.011	1,20%	120,89	120,73	124,16	122,28
12/02/2026	1.304.386	-0,13%	121,65	120,71	123,97	120,83
11/02/2026	989.732	1,35%	118,00	117,0837	121,04	120,99
10/02/2026	1.129.366	4,66%	114,12	114,12	120,045	119,40
09/02/2026	690.848	0,51%	113,97	112,325	115,49	114,08