Lennar Corporation Class A (LEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
489.725 |
0,48%
|
175,435
|
173,83
|
176,27
|
174,10
|
| 27/11/2024 |
482.138 |
0,40%
|
175,395
|
172,34
|
177,115
|
174,16
|
| 26/11/2024 |
1.107.242 |
-2,94%
|
178,00
|
171,93
|
180,1186
|
173,40
|
| 25/11/2024 |
1.463.781 |
5,61%
|
172,20
|
171,93
|
180,1186
|
178,66
|
| 22/11/2024 |
884.291 |
0,65%
|
168,07
|
167,5275
|
170,41
|
169,17
|
| 21/11/2024 |
1.082.106 |
-0,10%
|
167,89
|
167,5275
|
170,45
|
168,07
|
| 20/11/2024 |
499.959 |
-0,31%
|
169,02
|
166,31
|
169,505
|
168,23
|
| 19/11/2024 |
1.008.750 |
0,49%
|
167,325
|
166,31
|
169,4812
|
168,75
|
| 18/11/2024 |
726.175 |
-0,55%
|
167,49
|
166,52
|
172,63
|
167,92
|
| 15/11/2024 |
867.156 |
-0,56%
|
167,715
|
165,82
|
171,61
|
168,85
|
| 14/11/2024 |
1.277.774 |
2,09%
|
167,0899
|
165,97
|
171,61
|
169,80
|
| 13/11/2024 |
593.159 |
0,09%
|
167,16
|
165,98
|
171,115
|
166,33
|
| 12/11/2024 |
741.551 |
-3,55%
|
174,05
|
166,08
|
174,38
|
166,18
|
| 11/11/2024 |
446.163 |
-0,16%
|
174,40
|
171,69
|
174,40
|
172,30
|
| 08/11/2024 |
559.479 |
0,68%
|
168,75
|
168,46
|
173,98
|
172,58
|
| 07/11/2024 |
840.706 |
1,61%
|
168,99
|
163,935
|
171,84
|
171,41
|
| 06/11/2024 |
2.502.113 |
-4,84%
|
172,10
|
163,935
|
177,37
|
168,70
|
| 05/11/2024 |
651.274 |
%
|
172,10
|
170,72
|
177,365
|
177,28
|
| 04/11/2024 |
939.797 |
%
|
172,59
|
170,87
|
176,184
|
172,63
|
| 01/11/2024 |
884.581 |
%
|
172,59
|
169,34
|
173,6891
|
169,66
|
| 31/10/2024 |
689.732 |
%
|
170,54
|
169,145
|
171,60
|
170,30
|
| 30/10/2024 |
900.728 |
%
|
170,29
|
169,12
|
172,94
|
171,50
|
| 29/10/2024 |
2.410.525 |
%
|
174,74
|
160,6176
|
170,845
|
170,10
|
| 28/10/2024 |
589.333 |
%
|
174,74
|
172,535
|
175,73
|
174,09
|
| 25/10/2024 |
789.650 |
%
|
176,34
|
173,00
|
176,39
|
173,28
|
| 24/10/2024 |
849.259 |
%
|
173,47
|
172,73
|
176,37
|
175,88
|
| 23/10/2024 |
1.170.194 |
%
|
172,78
|
170,76
|
174,00
|
172,57
|
| 22/10/2024 |
1.436.044 |
%
|
176,70
|
173,50
|
177,31
|
173,57
|
| 21/10/2024 |
727.777 |
%
|
188,39
|
180,28
|
188,08
|
180,63
|
| 18/10/2024 |
555.210 |
%
|
188,39
|
185,33
|
189,65
|
188,99
|
| 17/10/2024 |
808.181 |
%
|
188,39
|
183,6355
|
188,84
|
185,50
|
| 16/10/2024 |
639.768 |
%
|
188,00
|
187,20
|
189,3442
|
188,41
|
| 15/10/2024 |
744.756 |
%
|
178,36
|
182,60
|
187,23
|
185,04
|
| 14/10/2024 |
653.098 |
%
|
178,36
|
177,74
|
182,15
|
181,60
|
| 11/10/2024 |
730.824 |
%
|
179,46
|
178,08
|
180,26
|
178,19
|
| 10/10/2024 |
579.740 |
%
|
178,10
|
177,60
|
180,41
|
178,20
|
| 09/10/2024 |
701.020 |
%
|
188,03
|
179,74
|
181,598
|
180,45
|
| 08/10/2024 |
649.098 |
%
|
188,03
|
180,765
|
183,68
|
181,21
|
| 07/10/2024 |
741.702 |
%
|
188,03
|
178,47
|
182,075
|
181,97
|
| 04/10/2024 |
1.309.133 |
%
|
188,03
|
179,64
|
187,70
|
182,25
|
| 03/10/2024 |
455.571 |
%
|
185,61
|
184,50
|
188,19
|
186,90
|
| 02/10/2024 |
905.961 |
%
|
185,61
|
184,495
|
187,58
|
187,11
|
| 01/10/2024 |
718.199 |
%
|
185,61
|
185,93
|
189,00
|
188,30
|
| 30/09/2024 |
562.347 |
%
|
185,61
|
184,95
|
187,80
|
187,4759
|
| 27/09/2024 |
856.880 |
%
|
185,61
|
184,30
|
189,17
|
185,50
|
| 26/09/2024 |
644.531 |
%
|
183,16
|
181,98
|
183,95
|
183,05
|
| 25/09/2024 |
859.356 |
%
|
183,16
|
181,1246
|
183,37
|
181,86
|
| 24/09/2024 |
724.961 |
%
|
185,08
|
182,455
|
186,03
|
184,23
|
| 23/09/2024 |
1.219.968 |
%
|
184,98
|
183,27
|
186,01
|
185,80
|
| 20/09/2024 |
2.410.522 |
%
|
192,10
|
181,275
|
186,7455
|
182,19
|
| 19/09/2024 |
1.043.217 |
%
|
192,10
|
188,02
|
193,80
|
191,95
|
| 18/09/2024 |
832.183 |
%
|
190,08
|
186,49
|
192,40
|
188,43
|
| 17/09/2024 |
778.260 |
%
|
188,04
|
186,585
|
189,4318
|
189,36
|
| 16/09/2024 |
990.094 |
%
|
188,00
|
184,44
|
188,1899
|
187,21
|
| 13/09/2024 |
867.994 |
%
|
183,54
|
183,25
|
186,43
|
185,95
|
| 12/09/2024 |
677.629 |
%
|
178,07
|
178,09
|
181,978
|
181,38
|
| 11/09/2024 |
1.051.747 |
%
|
178,07
|
173,4695
|
178,49
|
178,19
|
| 10/09/2024 |
886.618 |
%
|
181,08
|
177,6001
|
181,31
|
180,23
|
| 09/09/2024 |
924.320 |
%
|
179,61
|
179,48
|
182,505
|
181,39
|
| 06/09/2024 |
1.286.555 |
%
|
178,51
|
178,15
|
182,67
|
179,42
|
| 05/09/2024 |
762.808 |
%
|
177,45
|
177,285
|
179,69
|
177,90
|
| 04/09/2024 |
625.432 |
%
|
177,45
|
175,50
|
179,01
|
178,31
|
| 03/09/2024 |
604.920 |
%
|
182,565
|
176,80
|
183,94
|
178,48
|
| 30/08/2024 |
454.898 |
%
|
181,49
|
178,595
|
183,31
|
182,06
|
| 29/08/2024 |
440.176 |
%
|
182,13
|
178,80
|
182,30
|
180,51
|
| 28/08/2024 |
282.760 |
%
|
181,25
|
180,12
|
183,32
|
181,26
|
| 27/08/2024 |
379.695 |
%
|
181,83
|
180,96
|
183,20
|
182,36
|
| 26/08/2024 |
633.405 |
%
|
186,61
|
183,34
|
186,60
|
183,65
|
| 23/08/2024 |
994.261 |
%
|
180,70
|
179,98
|
185,68
|
185,02
|
| 22/08/2024 |
445.617 |
%
|
179,34
|
177,86
|
180,26
|
178,74
|
| 21/08/2024 |
1.444.799 |
%
|
176,59
|
175,59
|
180,34
|
179,05
|
| 20/08/2024 |
537.849 |
%
|
176,05
|
173,79
|
177,15
|
174,00
|
| 19/08/2024 |
565.499 |
%
|
173,30
|
172,74
|
175,98
|
175,47
|
| 16/08/2024 |
510.970 |
%
|
169,90
|
170,00
|
173,41
|
171,76
|
| 15/08/2024 |
628.259 |
%
|
171,92
|
168,57
|
171,31
|
170,61
|
| 14/08/2024 |
556.800 |
%
|
171,92
|
168,2425
|
171,545
|
169,12
|
| 13/08/2024 |
520.978 |
%
|
169,32
|
168,29
|
171,7054
|
170,37
|
| 12/08/2024 |
701.887 |
%
|
169,78
|
167,09
|
170,19
|
167,94
|
| 09/08/2024 |
671.845 |
%
|
170,34
|
168,24
|
171,04
|
169,76
|
| 08/08/2024 |
578.575 |
%
|
174,03
|
166,64
|
170,48
|
169,37
|
| 07/08/2024 |
1.186.062 |
%
|
172,515
|
165,88
|
175,67
|
166,75
|
| 06/08/2024 |
875.602 |
%
|
172,515
|
167,23
|
175,31
|
172,00
|
| 05/08/2024 |
1.455.682 |
%
|
172,515
|
162,67
|
172,16
|
170,315
|
| 02/08/2024 |
1.156.192 |
%
|
172,515
|
170,01
|
176,81
|
174,46
|
| 01/08/2024 |
1.172.935 |
%
|
178,86
|
173,46
|
179,205
|
176,24
|
| 31/07/2024 |
1.511.313 |
%
|
179,04
|
176,80
|
182,53
|
176,93
|
| 30/07/2024 |
784.549 |
%
|
177,25
|
178,02
|
181,15
|
180,45
|
| 29/07/2024 |
841.518 |
%
|
177,25
|
175,504
|
179,20
|
178,18
|
| 26/07/2024 |
1.215.050 |
%
|
169,92
|
174,2002
|
178,75
|
176,71
|
| 25/07/2024 |
951.038 |
%
|
169,92
|
168,01
|
175,36
|
171,28
|
| 24/07/2024 |
1.471.656 |
%
|
171,48
|
168,73
|
173,385
|
168,79
|
| 23/07/2024 |
803.664 |
%
|
171,60
|
169,875
|
174,57
|
172,65
|
| 22/07/2024 |
1.013.558 |
%
|
170,52
|
167,01
|
172,57
|
172,50
|
| 19/07/2024 |
708.969 |
%
|
169,70
|
167,96
|
172,32
|
170,94
|
| 18/07/2024 |
2.587.470 |
%
|
167,805
|
169,805
|
177,79
|
170,03
|
| 17/07/2024 |
1.016.906 |
%
|
167,805
|
166,40
|
169,31
|
166,48
|
| 16/07/2024 |
1.397.244 |
%
|
162,07
|
161,74
|
169,88
|
169,62
|
| 15/07/2024 |
1.135.149 |
%
|
160,61
|
158,425
|
162,41
|
159,18
|
| 12/07/2024 |
2.278.383 |
%
|
149,885
|
157,31
|
161,495
|
159,88
|
| 11/07/2024 |
2.333.073 |
%
|
149,885
|
149,52
|
156,31
|
155,83
|
