LittelFuse Inc (LFUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	43.335	0,76%	236,99	235,32	240,38	239,64
06/10/2023	105.395	0,56%	235,00	235,00	239,18	237,83
05/10/2023	53.823	-2,20%	239,15	236,03	244,37	236,50
04/10/2023	75.162	0,87%	244,85	238,025	242,69	241,82
03/10/2023	49.872	-2,41%	244,85	239,42	246,035	239,73
02/10/2023	37.060	-0,67%	246,11	245,02	247,36	245,66
29/09/2023	34.443	-0,19%	249,99	247,02	253,26	247,32
28/09/2023	50.430	1,76%	245,08	241,60	247,95	247,79
27/09/2023	71.522	-0,34%	245,08	241,53	245,08	243,51
26/09/2023	52.196	-1,71%	245,29	243,63	247,73	244,33
25/09/2023	37.889	0,60%	245,29	248,34	252,005	248,58
22/09/2023	56.211	0,17%	252,13	245,98	250,67	247,09
21/09/2023	60.589	-3,10%	260,63	245,274	253,96	246,67
20/09/2023	45.949	-1,98%	260,63	254,57	264,20	254,57
19/09/2023	82.676	0,98%	256,57	254,5762	260,34	259,71
18/09/2023	141.183	1,90%	253,06	251,165	257,80	257,18
15/09/2023	145.704	-0,41%	249,03	250,23	254,315	252,39
14/09/2023	50.904	2,16%	249,03	249,20	254,30	253,44
13/09/2023	47.591	-0,57%	250,14	246,41	250,82	248,09
12/09/2023	31.803	-0,63%	249,46	248,01	252,775	249,51
11/09/2023	21.102	-0,65%	261,49	250,83	253,94	251,09
08/09/2023	42.255	0,10%	261,49	249,91	258,60	252,74
07/09/2023	87.836	-3,36%	261,49	252,11	258,60	252,48
06/09/2023	64.250	0,32%	261,49	259,70	262,86	261,25
05/09/2023	51.409	-2,66%	266,29	260,05	268,16	260,43
04/09/2023	43.894	0,18%	266,29	266,325	270,485	267,55
01/09/2023	43.894	0,18%	266,29	266,325	270,485	267,55
31/08/2023	65.172	0,38%	266,29	266,89	270,55	267,08
30/08/2023	43.061	-0,67%	266,29	266,29	270,87	266,07
29/08/2023	62.968	2,08%	262,10	263,01	269,265	267,86
28/08/2023	34.988	0,34%	263,22	262,15	266,79	262,41
25/08/2023	40.894	0,59%	264,49	259,58	263,62	261,52
24/08/2023	52.722	-1,40%	264,49	259,85	265,97	260,00
23/08/2023	28.259	1,47%	260,00	260,00	265,00	263,68
22/08/2023	62.281	-0,75%	264,03	260,18	265,00	260,50
21/08/2023	47.455	1,24%	260,07	259,00	263,09	262,47
18/08/2023	85.843	0,68%	260,07	255,34	260,55	259,26
17/08/2023	104.320	-0,95%	260,07	256,645	260,54	257,50
16/08/2023	67.300	0,19%	258,70	258,70	260,90	259,98
15/08/2023	34.487	-0,19%	258,60	258,80	260,59	259,48
14/08/2023	50.230	-0,04%	259,44	259,49	262,6818	259,98
11/08/2023	48.106	-0,08%	259,24	259,51	261,58	260,09
10/08/2023	48.788	-0,38%	262,52	259,76	264,8499	260,29
09/08/2023	47.898	1,94%	256,57	255,00	263,225	261,27
08/08/2023	62.085	-0,14%	254,31	251,31	258,54	256,30
07/08/2023	67.893	0,34%	255,69	255,39	258,59	256,66
04/08/2023	86.349	-0,95%	262,34	254,48	260,77	255,78
03/08/2023	111.522	-2,37%	262,34	256,86	262,565	258,23
02/08/2023	201.049	-12,42%	275,21	260,68	275,51	264,50
01/08/2023	82.885	-0,85%	301,95	300,88	305,10	302,01
31/07/2023	75.180	1,08%	301,66	299,30	305,7352	304,60
28/07/2023	68.555	-1,19%	306,52	300,4902	308,92	301,36
27/07/2023	46.072	0,58%	306,52	304,175	309,21	305,00
26/07/2023	54.531	1,21%	296,83	299,645	303,91	303,24
25/07/2023	45.253	1,04%	296,83	297,55	301,769	299,62
24/07/2023	40.341	-0,48%	297,74	293,31	297,83	296,55
21/07/2023	39.984	-0,12%	300,77	297,84	301,20	297,97
20/07/2023	73.745	-2,07%	303,76	297,42	305,43	298,32
19/07/2023	66.635	-1,52%	309,30	302,12	309,94	304,61
18/07/2023	36.551	1,23%	302,46	300,61	309,615	309,30
17/07/2023	30.725	1,31%	302,46	300,61	306,74	305,54
14/07/2023	68.463	-0,59%	302,79	301,37	305,21	301,60
13/07/2023	54.321	1,49%	299,50	298,93	303,41	303,39
12/07/2023	78.428	1,49%	297,54	296,38	299,67	298,93
11/07/2023	64.828	1,24%	290,00	289,91	295,00	294,55
10/07/2023	32.384	0,46%	287,65	288,96	292,84	290,93
07/07/2023	55.013	1,06%	287,65	287,64	291,56	289,61
06/07/2023	65.517	-0,89%	286,34	283,325	287,74	286,58
05/07/2023	50.124	0,64%	286,34	283,43	289,399	289,15
04/07/2023	16.485	-1,37%	289,07	286,82	289,67	287,32
03/07/2023	16.485	-1,37%	289,07	286,82	289,67	287,32
30/06/2023	77.818	1,97%	288,27	287,1515	293,765	291,31
29/06/2023	46.108	0,74%	284,47	284,11	288,56	285,69
28/06/2023	35.875	1,06%	281,28	279,08	284,20	283,59
27/06/2023	39.308	1,87%	275,33	274,82	282,46	280,63
26/06/2023	49.681	1,98%	270,50	270,50	277,7514	275,49
23/06/2023	93.991	-1,89%	276,88	269,79	276,56	270,1246
22/06/2023	75.898	-1,30%	276,88	273,63	279,28	275,34
21/06/2023	110.734	0,05%	276,88	275,35	280,635	278,96
20/06/2023	109.522	2,60%	273,33	270,60	279,33	278,835
19/06/2023	128.552	0,11%	273,33	270,21	273,39	271,78
16/06/2023	128.552	0,11%	273,33	270,21	273,39	271,78
15/06/2023	32.564	0,53%	272,11	269,405	272,68	271,48
14/06/2023	51.416	-0,83%	272,11	267,27	273,13	270,05
13/06/2023	27.049	1,43%	270,46	270,46	274,075	272,31
12/06/2023	45.280	0,36%	267,77	267,53	270,565	268,48
09/06/2023	43.310	-0,50%	269,40	265,44	271,50	267,51
08/06/2023	31.017	0,32%	268,34	266,7144	271,25	268,85
07/06/2023	53.803	1,24%	266,34	266,34	271,00	268,00
06/06/2023	40.325	2,68%	256,73	256,64	266,405	264,72
05/06/2023	65.160	-2,40%	261,90	256,00	261,90	257,81
02/06/2023	43.752	2,90%	259,70	259,70	265,505	264,15
01/06/2023	52.870	0,26%	256,78	253,49	259,37	256,70
31/05/2023	62.099	-2,01%	274,26	265,57	273,70	266,10
30/05/2023	62.099	-2,01%	274,26	265,57	273,70	266,10
29/05/2023	48.649	2,78%	265,15	265,82	272,11	271,55
26/05/2023	48.649	2,78%	265,15	265,82	272,11	271,55
25/05/2023	47.554	1,50%	262,54	261,90	266,32	264,20
24/05/2023	43.089	-1,58%	263,07	256,44	263,07	260,29
23/05/2023	39.835	-1,80%	268,61	265,025	270,82	265,07