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 > >>
12/09/2025	83.451	-2,66%	270,69	262,01	270,69	263,96
11/09/2025	122.714	2,85%	264,25	261,64	271,8099	271,17
10/09/2025	92.994	1,06%	262,91	259,881	266,49	263,98
09/09/2025	56.173	-0,59%	262,32	257,94	265,336	261,12
08/09/2025	61.897	-0,05%	264,0445	260,09	264,252	262,49
05/09/2025	126.561	1,18%	262,15	255,00	263,30	262,63
04/09/2025	110.760	1,99%	254,01	252,0559	259,60	259,58
03/09/2025	109.009	-0,38%	255,70	251,7101	257,26	254,51
02/09/2025	86.528	-1,67%	254,33	252,24	255,76	255,49
29/08/2025	79.801	-1,61%	264,60	258,54	267,87	259,83
28/08/2025	69.509	0,58%	262,68	259,84	264,17	264,08
27/08/2025	125.844	-0,03%	261,40	256,76	265,61	262,41
26/08/2025	156.031	0,13%	261,80	261,80	267,7288	262,50
25/08/2025	117.828	-0,31%	262,94	257,45	265,00	262,16
22/08/2025	122.320	5,34%	251,00	250,01	263,7527	262,94
21/08/2025	92.041	0,65%	247,47	245,36	250,3399	250,11
20/08/2025	97.028	-1,33%	250,87	245,775	254,4212	248,49
19/08/2025	78.862	0,09%	252,50	251,55	257,2099	252,85
18/08/2025	80.274	0,74%	249,15	247,39	253,5725	252,50
15/08/2025	75.080	-2,22%	256,33	250,09	257,50	250,64
14/08/2025	112.127	-2,69%	261,00	254,45	261,81	256,33
13/08/2025	142.393	3,20%	258,31	256,00	263,625	263,42
12/08/2025	78.899	4,01%	248,00	245,625	255,41	255,25
11/08/2025	72.017	-1,59%	249,51	244,51	250,61	245,41
08/08/2025	101.468	0,77%	247,53	243,30	252,43	249,31
07/08/2025	97.215	-0,71%	251,20	240,925	254,95	247,40
06/08/2025	135.788	-0,96%	252,96	248,75	254,9075	249,18
05/08/2025	115.892	-0,55%	253,00	245,84	256,015	251,60
04/08/2025	105.627	0,87%	254,24	250,44	254,99	253,00
01/08/2025	161.736	-2,59%	257,33	243,8001	257,33	250,91
31/07/2025	263.478	-1,18%	260,00	256,0312	262,93	257,33
30/07/2025	332.397	10,46%	252,00	249,78	271,7288	260,40
29/07/2025	123.936	-0,58%	230,53	227,73	240,15	235,79
28/07/2025	272.010	2,97%	231,88	227,73	240,15	237,17
25/07/2025	193.518	0,89%	230,68	226,48	239,72	230,34
24/07/2025	98.688	-1,79%	232,70	227,80	234,56	228,31
23/07/2025	170.180	0,67%	232,18	192,01	235,92	232,48
22/07/2025	185.003	-0,54%	234,94	229,70	236,125	230,93
21/07/2025	34.934	-0,98%	236,00	232,12	239,9999	232,18
18/07/2025	72.550	0,43%	229,74	229,74	236,07	234,48
17/07/2025	69.855	1,39%	228,51	225,75	234,7578	233,47
16/07/2025	74.277	0,89%	234,36	225,23	234,01	230,27
15/07/2025	108.863	-1,53%	232,68	228,00	234,40	228,23
14/07/2025	87.821	-0,89%	231,95	230,91	234,378	231,77
11/07/2025	77.100	-1,66%	237,81	232,78	241,63	233,85
10/07/2025	91.031	0,18%	235,97	233,96	241,9999	237,79
09/07/2025	57.859	0,76%	233,23	232,92	239,9988	237,36
08/07/2025	111.350	1,71%	234,48	230,15	238,91	235,58
07/07/2025	142.505	-2,06%	234,48	230,32	237,49	231,61
04/07/2025	80.486	-0,36%	239,55	234,77	241,41	236,49
03/07/2025	80.470	-0,36%	231,09	228,365	241,41	236,49
02/07/2025	127.846	2,66%	225,17	222,62	237,74	237,35
01/07/2025	91.323	1,98%	227,34	222,62	236,42	231,21
30/06/2025	76.453	0,48%	225,65	222,18	228,1012	226,73
27/06/2025	60.055	-0,29%	226,43	220,1625	228,49	225,65
26/06/2025	76.874	0,33%	224,60	220,1625	228,00	226,48
25/06/2025	65.917	1,01%	224,20	221,79	226,97	225,73
24/06/2025	98.861	0,02%	219,18	217,10	226,97	223,48
23/06/2025	128.328	1,95%	219,18	217,10	223,83	223,44
20/06/2025	242.985	-0,07%	221,98	215,99	223,48	219,17
19/06/2025	130.745	1,62%	216,99	215,16	221,50	219,33
18/06/2025	125.690	1,62%	219,88	214,49	221,50	219,33
17/06/2025	87.139	-2,68%	218,62	215,83	221,98	215,84
16/06/2025	74.497	2,61%	219,40	217,605	222,14	221,79
13/06/2025	112.594	-4,60%	222,40	215,37	229,00	216,15
12/06/2025	160.305	0,98%	227,88	222,03	229,00	226,58
11/06/2025	93.749	-1,29%	223,65	222,95	229,07	224,38
10/06/2025	118.611	2,08%	219,98	219,0959	229,07	227,31
09/06/2025	126.616	2,30%	219,65	218,33	224,37	222,69
06/06/2025	80.276	1,64%	215,96	213,084	219,48	217,69
05/06/2025	117.667	-0,48%	212,32	206,60	217,50	214,18
04/06/2025	212.071	1,32%	203,70	203,26	216,58	215,22
03/06/2025	152.232	4,72%	204,35	201,1944	212,65	212,41
02/06/2025	166.675	-1,08%	205,06	201,1944	205,5389	202,84
30/05/2025	57.844	-1,78%	209,45	203,37	209,575	205,06
29/05/2025	142.485	0,67%	212,00	206,13	212,00	208,79
28/05/2025	120.260	-2,17%	209,37	201,40	215,15	207,40
27/05/2025	132.909	3,21%	205,40	205,40	212,22	212,00
23/05/2025	125.285	-1,34%	209,18	202,69	211,0488	205,40
22/05/2025	112.246	-0,86%	214,00	206,69	215,98	208,18
21/05/2025	144.701	-2,51%	215,42	208,44	217,72	209,98
20/05/2025	106.577	-0,21%	214,63	209,90	218,075	216,10
19/05/2025	130.388	-0,99%	215,72	211,89	218,21	216,56
16/05/2025	147.946	1,04%	215,95	214,55	219,13	218,72
15/05/2025	190.642	-0,77%	218,90	215,15	221,08	216,46
14/05/2025	151.154	-0,82%	217,93	195,90	221,12	218,13
13/05/2025	202.081	1,02%	210,00	209,99	221,12	219,94
12/05/2025	283.220	10,20%	207,44	201,74	218,70	217,72
09/05/2025	149.548	0,39%	194,08	192,4395	202,4688	197,57
08/05/2025	145.350	2,99%	191,26	188,08	199,57	196,80
07/05/2025	135.915	0,27%	193,00	188,08	194,03	191,09
06/05/2025	119.344	-2,72%	191,39	188,597	197,84	190,58
05/05/2025	183.525	1,61%	191,00	191,00	197,84	195,90
02/05/2025	188.937	2,18%	182,59	178,7582	195,54	192,80
01/05/2025	241.391	3,49%	191,31	178,14	195,51	188,68
30/04/2025	355.197	1,75%	176,89	174,625	195,51	182,31
29/04/2025	401.744	0,07%	177,00	174,625	179,59	179,17
28/04/2025	163.037	1,69%	176,59	174,52	179,59	179,04
25/04/2025	149.575	-0,29%	165,96	164,98	185,40	176,06
24/04/2025	286.398	8,37%	170,46	162,21	176,99	176,58