BiG | O banco que entende os seus valores.

LittelFuse Inc (LFUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	368.392	-0,26%	157,50	157,49	175,641	162,95
22/04/2025	323.085	4,64%	151,77	150,07	163,78	163,38
21/04/2025	239.966	1,46%	152,11	150,07	156,30	156,13
17/04/2025	261.749	0,99%	152,70	149,51	155,12	153,89
16/04/2025	189.434	-1,91%	156,67	149,48	159,54	152,38
15/04/2025	220.485	-2,47%	156,67	154,13	159,54	155,34
14/04/2025	320.727	2,50%	159,73	156,5013	161,73	159,28
11/04/2025	369.774	1,76%	152,42	149,01	157,3859	155,40
10/04/2025	405.346	-8,34%	158,89	149,39	159,93	152,72
09/04/2025	489.762	11,27%	142,10	142,10	168,37	166,62
08/04/2025	301.293	-6,82%	166,84	146,55	166,84	149,72
07/04/2025	449.194	4,90%	148,83	146,81	165,79	160,04
04/04/2025	318.860	-6,20%	154,60	146,285	156,197	152,56
03/04/2025	374.434	-17,43%	188,59	162,23	188,59	162,65
02/04/2025	200.361	1,83%	190,84	190,84	197,94	196,63
01/04/2025	186.538	-1,86%	196,10	192,92	198,09	193,09
31/03/2025	216.157	-2,11%	198,78	194,875	198,78	196,74
28/03/2025	99.512	-4,31%	208,85	199,70	209,31	200,97
27/03/2025	39.458	-0,79%	216,82	207,56	210,9595	210,03
26/03/2025	83.660	-2,19%	216,82	210,9925	217,01	211,73
25/03/2025	76.157	-0,18%	217,13	215,40	219,545	216,46
24/03/2025	87.216	3,37%	213,29	205,7969	217,30	216,85
21/03/2025	85.960	-0,66%	209,09	205,7969	209,79	209,79
20/03/2025	93.019	-1,49%	212,11	211,35	212,11	211,35
19/03/2025	131.296	2,54%	208,84	208,84	215,465	214,54
18/03/2025	115.209	-2,70%	214,08	206,24	214,08	209,22
17/03/2025	91.870	2,09%	210,42	208,6775	216,28	214,91
14/03/2025	85.978	2,49%	207,27	206,3844	211,27	210,51
13/03/2025	128.523	0,14%	204,82	201,97	208,045	205,10
12/03/2025	214.675	-2,16%	209,45	204,37	210,605	204,82
11/03/2025	132.007	-2,76%	216,01	208,575	216,01	209,35
10/03/2025	112.095	-2,01%	218,41	213,69	220,07	215,28
07/03/2025	84.583	1,45%	217,12	214,1592	221,23	219,93
06/03/2025	112.979	-0,41%	214,27	211,905	218,34	216,79
05/03/2025	185.942	0,96%	221,29	212,18	217,82	217,68
04/03/2025	118.508	-3,34%	221,29	213,45	222,87	215,62
03/03/2025	171.310	-3,90%	232,63	222,55	231,875	223,07
28/02/2025	143.358	-0,96%	232,63	226,12	233,55	232,11
27/02/2025	93.164	-2,43%	241,36	234,26	240,91	234,36
26/02/2025	83.042	-0,36%	241,36	239,75	244,73	240,19
25/02/2025	109.869	-3,24%	256,01	240,875	251,07	241,06
24/02/2025	90.485	-1,05%	256,01	249,10	253,85	249,12
21/02/2025	132.295	-1,33%	256,01	248,31	257,50	251,77
20/02/2025	118.282	0,50%	251,44	251,475	256,30	255,16
19/02/2025	138.051	1,18%	251,44	250,62	256,88	253,90
18/02/2025	101.602	1,93%	242,90	247,965	252,717	251,63