Lennar Corporation Class A (LEN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
957.404 |
0,14%
|
105,475
|
104,28
|
111,595
|
107,57
|
| 22/04/2025 |
1.251.424 |
4,06%
|
104,36
|
102,62
|
108,12
|
107,42
|
| 21/04/2025 |
1.090.758 |
-0,97%
|
103,65
|
102,62
|
104,32
|
103,71
|
| 17/04/2025 |
1.526.635 |
1,92%
|
104,82
|
101,50
|
105,735
|
104,73
|
| 16/04/2025 |
1.463.804 |
-2,21%
|
105,67
|
101,89
|
107,56
|
102,76
|
| 15/04/2025 |
804.481 |
-0,93%
|
105,67
|
104,41
|
107,56
|
105,08
|
| 14/04/2025 |
963.283 |
0,79%
|
107,00
|
104,07
|
107,38
|
106,07
|
| 11/04/2025 |
1.450.682 |
0,72%
|
103,67
|
100,61
|
105,24
|
105,24
|
| 10/04/2025 |
1.313.639 |
-3,84%
|
100,90
|
101,614
|
106,77
|
104,49
|
| 09/04/2025 |
3.037.107 |
5,57%
|
100,90
|
98,88
|
110,82
|
108,66
|
| 08/04/2025 |
2.984.414 |
-3,95%
|
109,07
|
101,7308
|
109,62
|
102,96
|
| 07/04/2025 |
2.960.567 |
-3,56%
|
113,04
|
105,392
|
112,115
|
107,08
|
| 04/04/2025 |
4.388.341 |
2,43%
|
113,04
|
106,20
|
115,47
|
111,03
|
| 03/04/2025 |
2.482.340 |
-6,29%
|
113,04
|
108,18
|
113,23
|
108,40
|
| 02/04/2025 |
1.434.340 |
1,00%
|
112,87
|
112,585
|
115,80
|
115,66
|
| 01/04/2025 |
1.139.802 |
-0,24%
|
114,96
|
113,20
|
115,57
|
114,51
|
| 31/03/2025 |
1.537.594 |
0,75%
|
118,55
|
112,59
|
115,41
|
114,78
|
| 28/03/2025 |
2.084.116 |
-3,43%
|
118,55
|
113,61
|
118,45
|
113,93
|
| 27/03/2025 |
865.170 |
0,09%
|
116,95
|
117,01
|
119,585
|
117,98
|
| 26/03/2025 |
840.067 |
0,11%
|
117,89
|
116,965
|
119,545
|
117,87
|
| 25/03/2025 |
2.053.778 |
0,15%
|
117,00
|
115,2864
|
119,82
|
117,74
|
| 24/03/2025 |
1.652.628 |
2,03%
|
115,525
|
115,50
|
117,61
|
117,56
|
| 21/03/2025 |
4.364.086 |
-4,04%
|
113,23
|
111,26
|
116,03
|
115,22
|
| 20/03/2025 |
1.601.407 |
-0,19%
|
120,29
|
119,51
|
122,82
|
120,07
|
| 19/03/2025 |
1.412.057 |
1,52%
|
118,75
|
118,00
|
121,285
|
120,30
|
| 18/03/2025 |
926.219 |
-0,41%
|
118,78
|
117,64
|
119,765
|
118,50
|
| 17/03/2025 |
1.083.846 |
0,73%
|
118,45
|
117,79
|
119,70
|
118,96
|
| 14/03/2025 |
1.922.912 |
1,52%
|
118,45
|
116,30
|
118,14
|
118,10
|
| 13/03/2025 |
1.535.043 |
-2,19%
|
118,45
|
115,61
|
120,00
|
116,33
|
| 12/03/2025 |
1.838.624 |
-2,07%
|
122,23
|
117,85
|
121,58
|
118,93
|
| 11/03/2025 |
1.728.695 |
-3,02%
|
124,51
|
120,84
|
125,67
|
121,44
|
| 10/03/2025 |
1.370.651 |
-0,04%
|
123,65
|
124,87
|
129,27
|
125,22
|
| 07/03/2025 |
1.415.901 |
-0,75%
|
123,65
|
123,76
|
126,86
|
125,19
|
| 06/03/2025 |
1.619.764 |
3,37%
|
123,65
|
122,20
|
126,57
|
126,14
|
| 05/03/2025 |
1.006.662 |
2,76%
|
119,32
|
119,04
|
122,20
|
122,03
|
| 04/03/2025 |
1.731.489 |
0,70%
|
119,73
|
116,67
|
120,14
|
118,75
|
| 03/03/2025 |
998.370 |
-1,50%
|
119,73
|
117,52
|
121,055
|
117,93
|
| 28/02/2025 |
1.184.806 |
-0,62%
|
120,36
|
118,25
|
121,16
|
119,63
|
| 27/02/2025 |
829.539 |
-0,95%
|
121,15
|
120,09
|
122,9182
|
120,37
|
| 26/02/2025 |
967.198 |
-2,25%
|
120,52
|
120,99
|
123,82
|
121,52
|
| 25/02/2025 |
1.441.117 |
3,76%
|
120,52
|
120,33
|
124,82
|
124,32
|
| 24/02/2025 |
1.213.068 |
-0,71%
|
122,45
|
119,46
|
120,465
|
119,81
|
| 21/02/2025 |
1.218.053 |
-1,73%
|
122,45
|
119,36
|
123,525
|
120,67
|
| 20/02/2025 |
982.984 |
1,45%
|
122,45
|
120,71
|
123,03
|
122,69
|
| 19/02/2025 |
1.927.685 |
-1,27%
|
122,45
|
118,02
|
121,52
|
120,94
|
| 18/02/2025 |
1.470.011 |
-1,08%
|
122,45
|
120,2713
|
122,90
|
122,50
|
| 17/02/2025 |
0 |
0,07%
|
123,745
|
123,58
|
126,75
|
123,84
|
| 14/02/2025 |
1.094.793 |
0,07%
|
123,745
|
123,58
|
126,75
|
123,86
|
| 13/02/2025 |
1.144.677 |
1,77%
|
123,745
|
121,16
|
123,94
|
123,75
|
| 12/02/2025 |
4.620.243 |
-2,66%
|
122,39
|
119,245
|
122,235
|
121,60
|
| 11/02/2025 |
1.495.466 |
1,82%
|
122,39
|
122,51
|
125,12
|
124,92
|
| 10/02/2025 |
1.575.924 |
0,62%
|
129,98
|
122,07
|
123,90
|
122,69
|
| 07/02/2025 |
2.902.713 |
-4,17%
|
129,98
|
121,40
|
126,70
|
121,94
|
| 06/02/2025 |
1.256.672 |
-0,19%
|
129,98
|
125,82
|
128,85
|
127,25
|
| 05/02/2025 |
1.041.093 |
-0,62%
|
129,98
|
127,055
|
130,12
|
127,49
|
| 04/02/2025 |
1.539.303 |
1,66%
|
126,19
|
125,53
|
129,07
|
128,29
|
| 03/02/2025 |
2.005.240 |
-3,85%
|
132,56
|
125,21
|
128,61
|
126,19
|
| 31/01/2025 |
1.000.765 |
-2,97%
|
132,56
|
131,19
|
134,19
|
131,24
|
| 30/01/2025 |
1.723.438 |
2,29%
|
135,495
|
132,21
|
136,84
|
135,26
|
| 29/01/2025 |
1.304.917 |
-2,44%
|
135,495
|
131,21
|
135,53
|
132,23
|
| 28/01/2025 |
2.441.135 |
-1,30%
|
133,54
|
135,23
|
138,415
|
135,53
|
| 27/01/2025 |
3.716.905 |
4,13%
|
133,54
|
132,85
|
137,94
|
137,82
|
| 24/01/2025 |
924.908 |
-1,60%
|
132,95
|
132,16
|
134,6607
|
132,36
|
| 23/01/2025 |
999.529 |
-1,19%
|
132,95
|
133,77
|
135,93
|
134,51
|
| 22/01/2025 |
1.760.093 |
2,25%
|
132,95
|
132,95
|
136,53
|
136,13
|
| 21/01/2025 |
3.470.311 |
-5,94%
|
137,72
|
132,485
|
139,19
|
133,14
|
| 20/01/2025 |
0 |
0,60%
|
137,72
|
140,765
|
143,52
|
141,54
|
| 17/01/2025 |
2.011.575 |
0,60%
|
137,72
|
140,765
|
143,52
|
141,57
|
| 16/01/2025 |
1.863.141 |
1,53%
|
137,72
|
136,8938
|
141,15
|
140,69
|
| 15/01/2025 |
2.246.878 |
2,51%
|
136,49
|
137,29
|
143,48
|
138,57
|
| 14/01/2025 |
2.132.325 |
2,74%
|
136,49
|
131,89
|
135,18
|
135,18
|
| 13/01/2025 |
1.624.014 |
1,56%
|
136,49
|
128,41
|
132,07
|
131,58
|
| 09/01/2025 |
1.602.265 |
0,27%
|
136,49
|
129,56
|
134,03
|
129,56
|
| 08/01/2025 |
1.572.476 |
0,30%
|
136,49
|
130,91
|
134,03
|
133,54
|
| 07/01/2025 |
1.246.699 |
-1,42%
|
136,49
|
132,85
|
136,18
|
133,14
|
| 06/01/2025 |
1.054.076 |
-0,60%
|
136,49
|
134,88
|
137,76
|
135,06
|
| 03/01/2025 |
900.034 |
1,12%
|
135,19
|
134,8501
|
136,83
|
135,88
|
| 02/01/2025 |
902.726 |
-1,47%
|
136,845
|
134,11
|
138,30
|
134,37
|
| 31/12/2024 |
0 |
0,13%
|
136,845
|
135,97
|
137,60
|
136,37
|
| 30/12/2024 |
1.829.744 |
-0,72%
|
136,845
|
133,72
|
137,13
|
136,36
|
| 27/12/2024 |
999.139 |
-1,05%
|
138,00
|
136,63
|
139,6398
|
137,19
|
| 26/12/2024 |
1.397.283 |
0,46%
|
137,55
|
136,82
|
139,50
|
138,64
|
| 24/12/2024 |
0 |
-0,01%
|
137,55
|
137,49
|
139,31
|
138,00
|
| 23/12/2024 |
1.938.609 |
-0,06%
|
137,42
|
137,24
|
139,275
|
138,00
|
| 20/12/2024 |
2.773.510 |
0,06%
|
137,01
|
136,57
|
139,89
|
138,08
|
| 19/12/2024 |
3.434.467 |
-5,16%
|
151,61
|
135,21
|
142,82
|
138,40
|
| 18/12/2024 |
0 |
-3,66%
|
151,61
|
145,65
|
152,99
|
145,93
|
| 17/12/2024 |
1.000.095 |
-0,30%
|
151,61
|
150,86
|
153,48
|
151,47
|
| 16/12/2024 |
1.391.422 |
-1,60%
|
162,54
|
151,57
|
157,09
|
151,92
|
| 13/12/2024 |
1.342.492 |
-0,70%
|
162,54
|
152,32
|
155,14
|
154,39
|
| 12/12/2024 |
1.222.150 |
-1,70%
|
162,54
|
155,10
|
157,445
|
155,47
|
| 11/12/2024 |
1.185.533 |
-2,17%
|
162,54
|
157,91
|
162,94
|
158,16
|
| 10/12/2024 |
1.241.653 |
-2,61%
|
164,91
|
160,05
|
163,48
|
161,67
|
| 09/12/2024 |
1.142.931 |
1,60%
|
164,91
|
162,97
|
166,12
|
166,01
|
| 06/12/2024 |
1.331.743 |
-0,93%
|
168,095
|
162,93
|
169,00
|
163,45
|
| 05/12/2024 |
1.121.837 |
-1,43%
|
167,99
|
164,6388
|
168,1968
|
164,99
|
| 04/12/2024 |
1.089.442 |
-3,57%
|
174,76
|
166,04
|
171,10
|
167,39
|
| 03/12/2024 |
605.257 |
0,09%
|
174,76
|
173,14
|
175,10
|
173,58
|
| 02/12/2024 |
652.076 |
-0,53%
|
174,99
|
171,74
|
175,05
|
173,47
|
| 29/11/2024 |
441.821 |
-0,06%
|
176,89
|
170,72
|
177,15
|
174,39
|
