Lennar Corporation Class A (LEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
2.496.185 |
-2,55%
|
138,11
|
132,275
|
138,50
|
133,77
|
| 12/09/2025 |
1.542.652 |
-2,03%
|
139,80
|
134,25
|
140,49
|
137,27
|
| 11/09/2025 |
1.344.936 |
2,59%
|
137,60
|
137,40
|
140,7093
|
140,09
|
| 10/09/2025 |
1.511.564 |
-0,52%
|
138,81
|
135,575
|
139,50
|
136,58
|
| 09/09/2025 |
1.992.464 |
-3,47%
|
142,02
|
136,49
|
142,52
|
137,45
|
| 08/09/2025 |
1.555.009 |
0,38%
|
142,48
|
139,81
|
142,61
|
142,40
|
| 05/09/2025 |
2.422.102 |
2,76%
|
142,19
|
140,4975
|
144,235
|
141,88
|
| 04/09/2025 |
1.515.865 |
2,98%
|
135,00
|
134,33
|
138,62
|
138,07
|
| 03/09/2025 |
1.397.347 |
1,06%
|
132,35
|
131,73
|
134,96
|
134,08
|
| 02/09/2025 |
1.354.118 |
-0,35%
|
130,58
|
130,32
|
133,265
|
132,68
|
| 29/08/2025 |
904.496 |
0,01%
|
133,13
|
132,05
|
133,9725
|
133,14
|
| 28/08/2025 |
2.251.949 |
-0,21%
|
133,6185
|
131,00
|
134,1914
|
133,13
|
| 27/08/2025 |
1.283.994 |
0,05%
|
133,46
|
132,32
|
134,16
|
133,33
|
| 26/08/2025 |
1.155.626 |
-1,12%
|
135,4511
|
133,27
|
135,4511
|
133,27
|
| 25/08/2025 |
1.344.024 |
-0,72%
|
136,38
|
134,11
|
136,48
|
134,80
|
| 22/08/2025 |
2.380.315 |
5,13%
|
129,50
|
128,945
|
136,92
|
135,75
|
| 21/08/2025 |
1.114.957 |
-0,91%
|
129,25
|
126,80
|
130,24
|
129,14
|
| 20/08/2025 |
1.745.253 |
-2,95%
|
134,85
|
130,16
|
135,24
|
130,32
|
| 19/08/2025 |
1.683.835 |
2,14%
|
132,31
|
132,01
|
134,815
|
134,25
|
| 18/08/2025 |
1.124.978 |
-0,39%
|
133,08
|
131,09
|
133,76
|
131,43
|
| 15/08/2025 |
2.540.213 |
1,15%
|
135,4986
|
131,861
|
136,80
|
131,95
|
| 14/08/2025 |
1.631.731 |
-0,34%
|
127,46
|
126,20
|
130,72
|
130,45
|
| 13/08/2025 |
2.606.907 |
5,16%
|
125,61
|
124,91
|
132,58
|
130,89
|
| 12/08/2025 |
1.309.191 |
3,27%
|
122,90
|
120,51
|
124,83
|
124,47
|
| 11/08/2025 |
1.130.568 |
-0,27%
|
121,55
|
118,26
|
123,00
|
120,53
|
| 08/08/2025 |
1.078.046 |
1,12%
|
120,02
|
119,50
|
121,44
|
120,85
|
| 07/08/2025 |
1.204.611 |
0,13%
|
120,40
|
119,285
|
122,80
|
119,51
|
| 06/08/2025 |
1.168.017 |
-0,62%
|
120,24
|
119,30
|
121,165
|
119,35
|
| 05/08/2025 |
1.578.937 |
1,12%
|
119,6567
|
118,07
|
121,695
|
120,10
|
| 04/08/2025 |
1.180.698 |
2,43%
|
116,70
|
115,6694
|
119,13
|
118,77
|
| 01/08/2025 |
1.851.041 |
3,39%
|
113,50
|
112,18
|
116,92
|
115,98
|
| 31/07/2025 |
972.034 |
-0,18%
|
111,3997
|
110,33
|
113,51
|
112,18
|
| 30/07/2025 |
1.232.769 |
-3,00%
|
116,40
|
111,7013
|
116,565
|
112,37
|
| 29/07/2025 |
751.638 |
-0,24%
|
114,75
|
114,156
|
117,87
|
115,86
|
| 28/07/2025 |
1.323.682 |
0,70%
|
115,74
|
114,156
|
117,87
|
116,14
|
| 25/07/2025 |
1.367.326 |
1,60%
|
116,45
|
112,87
|
116,90
|
115,33
|
| 24/07/2025 |
1.285.385 |
-3,20%
|
119,39
|
113,19
|
119,60
|
113,51
|
| 23/07/2025 |
1.648.005 |
-1,07%
|
114,33
|
114,06
|
119,78
|
117,26
|
| 22/07/2025 |
2.863.674 |
8,32%
|
110,51
|
108,98
|
119,2258
|
118,53
|
| 21/07/2025 |
1.222.577 |
-0,13%
|
109,57
|
108,98
|
111,22
|
109,43
|
| 18/07/2025 |
1.087.151 |
-0,12%
|
109,75
|
108,47
|
110,69
|
109,57
|
| 17/07/2025 |
827.195 |
0,25%
|
108,40
|
107,46
|
110,43
|
109,70
|
| 16/07/2025 |
1.476.112 |
1,58%
|
108,00
|
107,4601
|
114,28
|
109,43
|
| 15/07/2025 |
1.684.393 |
-4,57%
|
112,89
|
107,71
|
114,28
|
107,73
|
| 14/07/2025 |
1.767.064 |
-0,94%
|
113,55
|
110,52
|
113,83
|
112,89
|
| 11/07/2025 |
1.466.797 |
-2,13%
|
115,20
|
113,28
|
118,44
|
113,96
|
| 10/07/2025 |
2.185.960 |
0,94%
|
110,57
|
110,53
|
118,44
|
116,44
|
| 09/07/2025 |
2.931.013 |
4,47%
|
110,74
|
108,31
|
116,15
|
115,36
|
| 08/07/2025 |
1.373.784 |
1,10%
|
109,9399
|
108,08
|
111,32
|
110,42
|
| 07/07/2025 |
1.421.684 |
-0,82%
|
109,10
|
108,08
|
110,67
|
109,22
|
| 04/07/2025 |
1.863.452 |
-3,77%
|
114,10
|
109,93
|
114,27
|
110,12
|
| 03/07/2025 |
1.861.912 |
-3,75%
|
114,49
|
109,93
|
116,49
|
110,07
|
| 02/07/2025 |
2.363.507 |
-0,15%
|
116,25
|
109,89
|
118,3803
|
114,81
|
| 01/07/2025 |
2.841.434 |
4,41%
|
109,8912
|
109,37
|
118,3803
|
115,49
|
| 30/06/2025 |
1.127.341 |
0,36%
|
110,48
|
109,37
|
111,32
|
110,61
|
| 27/06/2025 |
1.696.149 |
0,45%
|
109,895
|
107,8775
|
111,84
|
110,21
|
| 26/06/2025 |
1.199.863 |
0,04%
|
111,21
|
107,8775
|
111,63
|
109,81
|
| 25/06/2025 |
1.290.993 |
-1,72%
|
110,81
|
109,09
|
112,70
|
109,77
|
| 24/06/2025 |
1.790.164 |
0,96%
|
112,1325
|
105,4396
|
112,70
|
111,69
|
| 23/06/2025 |
1.809.128 |
3,96%
|
106,40
|
105,4396
|
110,82
|
110,63
|
| 20/06/2025 |
1.661.097 |
2,89%
|
104,60
|
102,62
|
106,60
|
106,42
|
| 18/06/2025 |
2.301.893 |
-1,15%
|
104,96
|
102,68
|
114,208
|
103,41
|
| 17/06/2025 |
4.412.142 |
-4,46%
|
109,58
|
104,515
|
114,48
|
104,61
|
| 16/06/2025 |
2.537.767 |
1,05%
|
109,5904
|
108,025
|
109,86
|
109,49
|
| 13/06/2025 |
1.851.492 |
-3,16%
|
110,84
|
107,70
|
112,58
|
108,61
|
| 12/06/2025 |
1.093.167 |
0,58%
|
115,41
|
109,675
|
116,49
|
112,15
|
| 11/06/2025 |
2.146.843 |
-1,81%
|
111,48
|
110,00
|
116,49
|
111,50
|
| 10/06/2025 |
1.322.351 |
2,88%
|
109,65
|
108,25
|
113,99
|
113,55
|
| 09/06/2025 |
1.188.220 |
1,70%
|
109,00
|
108,25
|
110,98
|
110,37
|
| 06/06/2025 |
1.041.131 |
-1,39%
|
109,885
|
108,05
|
111,055
|
108,53
|
| 05/06/2025 |
944.359 |
-0,15%
|
107,22
|
106,97
|
110,99
|
110,06
|
| 04/06/2025 |
1.313.309 |
3,36%
|
104,63
|
104,10
|
110,4595
|
110,23
|
| 03/06/2025 |
902.812 |
1,55%
|
106,49
|
102,98
|
106,664
|
106,65
|
| 02/06/2025 |
1.164.290 |
-1,00%
|
105,5001
|
102,98
|
105,5001
|
105,02
|
| 30/05/2025 |
1.028.333 |
-0,13%
|
106,05
|
104,3975
|
107,81
|
106,08
|
| 29/05/2025 |
1.040.457 |
0,78%
|
107,24
|
104,3975
|
107,96
|
106,07
|
| 28/05/2025 |
1.019.698 |
-2,63%
|
108,10
|
104,86
|
109,30
|
105,25
|
| 27/05/2025 |
773.701 |
2,77%
|
106,75
|
105,5448
|
108,105
|
108,09
|
| 23/05/2025 |
703.641 |
-0,10%
|
104,97
|
103,01
|
105,69
|
105,18
|
| 22/05/2025 |
1.004.796 |
-0,32%
|
108,73
|
103,635
|
108,91
|
105,29
|
| 21/05/2025 |
1.446.936 |
-3,48%
|
110,53
|
105,32
|
111,27
|
105,63
|
| 20/05/2025 |
983.804 |
-1,56%
|
109,56
|
108,77
|
111,91
|
109,44
|
| 19/05/2025 |
1.017.792 |
-0,62%
|
110,30
|
109,40
|
111,39
|
111,17
|
| 16/05/2025 |
1.079.292 |
1,59%
|
108,705
|
107,20
|
111,99
|
111,86
|
| 15/05/2025 |
1.355.794 |
1,61%
|
112,12
|
107,20
|
112,33
|
110,11
|
| 14/05/2025 |
1.584.256 |
-3,56%
|
113,60
|
108,07
|
113,60
|
108,37
|
| 13/05/2025 |
958.016 |
-0,16%
|
112,56
|
110,6781
|
114,32
|
112,37
|
| 12/05/2025 |
1.324.654 |
3,60%
|
112,75
|
109,22
|
114,32
|
112,55
|
| 09/05/2025 |
830.051 |
-0,85%
|
108,85
|
108,395
|
112,52
|
108,64
|
| 08/05/2025 |
837.942 |
1,63%
|
107,15
|
107,09
|
110,55
|
109,57
|
| 07/05/2025 |
1.601.631 |
1,52%
|
108,12
|
106,08
|
109,23
|
107,81
|
| 06/05/2025 |
1.129.903 |
-2,76%
|
109,49
|
106,08
|
110,75
|
106,20
|
| 05/05/2025 |
1.026.654 |
-0,90%
|
109,32
|
108,77
|
110,75
|
109,21
|
| 02/05/2025 |
839.686 |
1,86%
|
108,56
|
107,66
|
110,4252
|
110,20
|
| 01/05/2025 |
820.953 |
-0,39%
|
106,33
|
105,43
|
110,19
|
108,19
|
| 30/04/2025 |
664.407 |
0,91%
|
107,76
|
105,43
|
108,76
|
108,61
|
| 29/04/2025 |
879.335 |
-0,53%
|
107,80
|
106,43
|
109,02
|
107,58
|
| 28/04/2025 |
920.522 |
0,48%
|
107,50
|
106,88
|
109,02
|
108,15
|
| 25/04/2025 |
784.936 |
-1,46%
|
108,56
|
106,55
|
109,58
|
107,63
|
| 24/04/2025 |
1.249.918 |
1,53%
|
109,85
|
106,55
|
111,595
|
109,22
|
