BiG | O banco que entende os seus valores.

LittelFuse Inc (LFUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	173.584	0,19%	327,46	324,79	335,00	331,88
04/02/2026	117.375	-0,21%	335,25	324,6801	347,5467	331,26
03/02/2026	207.165	2,05%	324,41	323,74	336,13	331,94
02/02/2026	191.542	0,47%	323,76	315,1719	328,425	325,28
30/01/2026	229.982	-0,84%	321,25	321,25	329,21	323,76
29/01/2026	232.913	3,90%	318,00	317,06	327,29	326,50
28/01/2026	303.544	6,11%	310,00	300,70	332,48	314,25
27/01/2026	143.077	1,96%	291,56	287,43	296,63	296,17
26/01/2026	123.977	0,04%	278,28	278,28	293,2099	290,49
23/01/2026	152.707	-3,32%	298,61	288,35	302,682	290,35
22/01/2026	96.261	-0,40%	309,00	299,0909	309,00	300,31
21/01/2026	141.713	5,25%	290,90	289,625	305,00	301,50
20/01/2026	99.146	-3,64%	290,01	284,10	293,918	286,47
16/01/2026	127.145	1,18%	294,40	289,0052	303,875	297,28
15/01/2026	142.769	4,80%	282,90	282,86	296,1799	293,80
14/01/2026	103.358	-0,31%	281,20	276,8285	282,54	280,34
13/01/2026	92.967	1,91%	275,93	272,47	282,8599	281,20
12/01/2026	118.198	-0,88%	278,39	273,55	278,93	275,93
09/01/2026	102.704	2,06%	274,58	268,80	279,07	278,39
08/01/2026	201.404	0,21%	272,00	269,825	276,03	272,78
07/01/2026	136.537	-2,29%	278,59	269,18	278,59	272,20
06/01/2026	173.851	2,98%	270,53	264,125	278,75	278,59
05/01/2026	132.137	3,04%	259,3245	259,3245	274,0847	270,53
02/01/2026	105.499	3,80%	253,7735	253,7735	265,44	262,54
31/12/2025	86.836	-1,72%	257,20	249,605	258,32	252,92
30/12/2025	108.440	0,00%	257,00	252,92	259,0499	252,92
29/12/2025	79.803	-1,82%	260,51	256,87	261,40	257,34
26/12/2025	99.692	0,61%	261,07	257,5167	262,9888	262,11
24/12/2025	55.951	0,59%	259,01	257,171	262,22	260,53
23/12/2025	135.429	1,07%	254,9085	248,60	259,43	259,00
22/12/2025	73.952	0,49%	255,00	252,38	264,6912	256,25
19/12/2025	215.962	1,44%	250,50	249,43	255,625	255,00
18/12/2025	81.464	0,02%	251,34	249,59	257,735	251,38
17/12/2025	109.363	-0,75%	253,15	248,90	256,5388	251,34
16/12/2025	176.349	-2,84%	259,15	250,57	262,83	253,15
15/12/2025	132.353	-0,55%	263,22	258,10	264,94	260,55
12/12/2025	212.317	-3,67%	273,65	261,30	275,00	262,26
11/12/2025	138.119	2,09%	265,31	264,2844	272,43	272,25
10/12/2025	133.574	3,65%	257,31	252,20	267,57	266,69
09/12/2025	76.468	-0,72%	259,165	254,09	259,2725	257,29
08/12/2025	150.402	-0,15%	262,06	254,46	262,99	259,165
05/12/2025	131.002	0,22%	257,14	257,14	263,44	259,55
04/12/2025	114.090	0,73%	257,11	253,53	259,87	258,99
03/12/2025	161.136	1,43%	255,76	248,5133	257,14	257,11
02/12/2025	116.187	-0,03%	254,09	250,60	255,45	253,48
01/12/2025	135.461	-0,89%	250,65	239,00	255,695	253,56
28/11/2025	62.815	-0,03%	256,55	252,67	257,86	256,02
26/11/2025	128.692	1,24%	252,96	251,94	258,38	256,10
25/11/2025	227.611	2,19%	247,66	245,8152	254,01	252,96
24/11/2025	135.638	2,63%	242,90	239,99	248,39	247,55
21/11/2025	116.452	2,73%	237,27	233,00	244,96	241,20
20/11/2025	195.008	-1,76%	240,15	233,66	248,53	234,94
19/11/2025	117.827	1,57%	236,33	235,41	240,93	239,18
18/11/2025	111.329	0,17%	233,64	233,08	238,53	236,29
17/11/2025	157.888	-1,96%	240,68	234,135	240,68	236,01
14/11/2025	150.062	-0,17%	241,09	237,29	243,25	240,68
13/11/2025	160.534	-2,08%	244,79	238,925	246,47	241,09
12/11/2025	169.852	1,73%	242,44	242,44	249,09	246,27
11/11/2025	120.408	-1,79%	245,57	240,43	246,08	242,08
10/11/2025	141.245	1,46%	246,09	240,825	251,49	246,48
07/11/2025	106.084	0,64%	241,22	235,02	242,94	242,94
06/11/2025	109.146	-1,64%	244,90	240,70	247,67	241,22
05/11/2025	80.167	1,52%	241,97	241,97	248,31	244,90
04/11/2025	101.758	-3,16%	246,00	241,15	248,80	241,22
03/11/2025	144.654	2,45%	248,00	244,735	252,59	249,30
31/10/2025	128.915	0,15%	242,00	242,00	248,97	243,31
30/10/2025	208.629	-3,82%	251,02	241,0181	255,25	242,825
29/10/2025	273.224	-3,83%	265,00	244,06	265,00	252,47
28/10/2025	225.658	-3,43%	271,10	261,42	274,9988	262,53
27/10/2025	120.287	0,92%	271,24	270,835	275,00	271,84
24/10/2025	125.573	0,00%	271,52	268,42	274,55	269,35
23/10/2025	65.615	2,53%	262,70	262,70	270,3499	269,34
22/10/2025	79.825	-2,45%	268,01	260,92	271,88	262,70
21/10/2025	63.217	-0,40%	270,38	265,4812	270,8767	269,29
20/10/2025	79.104	2,06%	267,43	266,80	273,05	270,38
17/10/2025	72.869	-0,83%	263,14	263,14	268,29	264,93
16/10/2025	117.211	1,05%	264,90	262,472	269,9005	267,15
15/10/2025	79.400	1,48%	260,77	260,77	267,35	264,37
14/10/2025	71.424	2,57%	252,09	248,42	262,99	260,77
13/10/2025	124.213	1,86%	250,62	249,64	257,56	254,51
10/10/2025	116.053	-2,50%	259,86	249,285	267,11	249,87
09/10/2025	77.069	-1,21%	258,90	253,335	259,29	255,78
08/10/2025	55.216	1,80%	254,49	253,0001	259,32	258,90
07/10/2025	72.177	-2,31%	258,92	254,005	262,87	254,49
06/10/2025	89.207	0,59%	261,91	256,3925	262,71	260,51
03/10/2025	78.350	-0,02%	259,04	258,43	265,01	258,98
02/10/2025	89.012	0,41%	259,30	256,03	261,43	259,04
01/10/2025	74.126	-0,46%	258,49	255,902	259,9956	257,98
30/09/2025	41.521	0,57%	257,81	255,03	260,6067	259,01
29/09/2025	42.883	-0,89%	263,10	256,62	266,34	257,81
26/09/2025	80.129	0,90%	257,75	254,59	260,38	259,82
25/09/2025	100.204	-0,92%	257,28	253,86	259,105	257,75
24/09/2025	67.673	-1,09%	262,99	257,42	264,6325	259,97
23/09/2025	88.996	-0,63%	265,50	260,711	268,09	262,57
22/09/2025	59.148	0,69%	269,19	261,10	269,19	264,24
19/09/2025	65.217	-1,54%	266,21	261,255	267,84	262,70
18/09/2025	64.428	2,43%	262,36	262,36	269,01	266,49
17/09/2025	54.016	-1,15%	263,21	258,085	267,005	260,40
16/09/2025	65.101	0,24%	263,64	259,82	264,82	263,53
15/09/2025	102.957	-0,56%	264,40	260,2901	268,42	262,81