LittelFuse Inc (LFUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	45.445	-1,19%	220,80	217,795	221,52	220,20
29-12-2022	36.317	3,52%	218,36	217,575	224,1583	222,86
28-12-2022	38.637	-1,60%	219,57	214,27	220,60	215,29
27-12-2022	41.438	0,09%	219,97	216,80	220,59	218,79
23-12-2022	22.597	0,75%	216,11	214,43	216,85	216,665
22-12-2022	58.456	-2,39%	218,77	211,16	222,06	215,06
21-12-2022	87.333	1,40%	218,93	217,275	221,235	220,33
20-12-2022	45.016	0,05%	217,79	216,54	220,815	217,29
19-12-2022	63.901	-1,18%	221,20	213,64	225,46	217,18
16-12-2022	132.078	-2,91%	224,46	217,61	224,46	219,78
15-12-2022	58.325	-2,72%	229,72	225,90	229,72	226,37
14-12-2022	85.821	-1,45%	235,45	227,7239	235,45	232,70
13-12-2022	100.472	1,40%	242,00	233,485	242,00	236,13
12-12-2022	93.225	-0,86%	235,36	230,41	236,825	232,87
09-12-2022	62.295	-1,79%	239,77	234,11	240,07	234,89
08-12-2022	52.078	0,56%	237,08	235,08	239,18	239,18
07-12-2022	35.970	0,58%	235,40	231,86	238,50	237,85
06-12-2022	151.880	-0,54%	238,96	231,73	238,96	236,47
05-12-2022	163.086	-3,91%	245,08	236,255	245,08	237,75
02-12-2022	114.830	-0,22%	238,13	242,55	249,30	247,43
01-12-2022	122.385	0,60%	238,13	244,51	249,16	247,98
30-11-2022	137.367	3,98%	238,13	233,61	246,535	246,50
29-11-2022	91.369	-0,16%	244,47	235,40	238,89	237,06
28-11-2022	121.045	-3,06%	244,47	236,50	242,75	237,36
25-11-2022	45.672	0,17%	244,47	243,18	245,52	244,86
24-11-2022	126.022	0,20%	243,37	242,19	245,98	244,44
23-11-2022	126.022	0,20%	243,37	242,19	245,98	244,44
22-11-2022	142.930	1,81%	243,37	238,89	244,51	243,96
21-11-2022	138.631	-2,05%	243,37	239,105	243,37	239,62
18-11-2022	126.652	0,91%	240,08	239,26	244,745	244,63
17-11-2022	246.561	-0,26%	240,08	236,22	243,07	242,43
16-11-2022	214.631	-2,62%	234,55	241,245	247,145	243,06
15-11-2022	307.113	5,51%	234,55	239,455	249,98	249,735
14-11-2022	54.625	0,67%	234,55	232,15	239,37	236,69
11-11-2022	72.847	1,89%	217,77	229,51	237,965	235,12
10-11-2022	64.952	5,60%	217,77	226,225	231,06	230,75
09-11-2022	43.147	-1,00%	217,77	217,17	222,045	218,46
08-11-2022	51.958	2,10%	218,19	216,47	221,88	220,66
07-11-2022	38.602	1,38%	213,54	209,22	216,13	215,93
04-11-2022	56.205	4,39%	208,42	207,91	213,64	212,79
03-11-2022	92.488	-2,23%	201,47	193,42	205,76	203,84
02-11-2022	83.927	-5,01%	223,68	208,065	219,165	208,48
01-11-2022	106.333	-0,35%	223,68	217,96	222,56	219,48
31-10-2022	115.879	-1,36%	223,68	218,28	223,97	220,25
28-10-2022	53.502	3,19%	217,05	217,59	224,10	223,72
27-10-2022	65.982	1,08%	217,09	214,72	219,81	216,81
26-10-2022	47.109	-0,42%	216,03	211,31	216,86	214,49
25-10-2022	29.870	2,17%	211,20	211,675	215,365	215,40
24-10-2022	29.052	0,84%	201,78	208,27	211,65	210,83
21-10-2022	30.156	4,15%	201,78	201,78	209,69	209,15
20-10-2022	31.225	-1,18%	205,29	200,475	207,625	202,33
19-10-2022	40.928	-1,49%	206,05	203,03	206,72	204,75
18-10-2022	44.270	1,93%	208,47	204,37	210,05	207,84
17-10-2022	34.776	2,76%	201,87	201,05	204,445	203,90
14-10-2022	48.185	-5,74%	204,70	196,575	205,14	192,46
13-10-2022	48.925	3,37%	201,72	192,52	205,315	204,18
12-10-2022	29.278	-2,38%	201,72	197,62	202,50	197,52
11-10-2022	57.583	0,15%	200,77	199,83	205,37	202,34
10-10-2022	28.007	-1,02%	203,85	200,14	204,64	202,03
07-10-2022	62.933	-6,24%	208,92	202,74	211,24	200,20
06-10-2022	54.085	0,04%	212,225	211,94	215,9299	213,62
05-10-2022	43.482	-0,45%	214,00	210,37	214,42	213,54
04-10-2022	81.898	3,48%	210,71	210,71	215,89	214,50
03-10-2022	71.205	4,33%	198,69	198,69	207,855	207,29
30-09-2022	67.190	-2,55%	203,92	198,05	206,58	198,69
29-09-2022	73.193	0,38%	201,74	199,02	204,77	204,13
28-09-2022	80.071	3,14%	200,11	197,77	205,12	203,35
27-09-2022	52.386	0,19%	200,11	194,90	199,63	197,16
26-09-2022	80.443	-1,65%	200,11	196,34	203,3729	196,79
23-09-2022	71.411	-1,02%	199,45	195,94	201,16	200,09
22-09-2022	53.230	-3,42%	207,38	201,94	206,33	202,15
21-09-2022	45.212	-1,21%	213,35	208,99	214,43	209,31
20-09-2022	56.708	-1,99%	214,54	211,48	214,69	211,88
19-09-2022	88.191	2,14%	210,76	211,18	216,53	216,19
16-09-2022	84.533	-2,92%	215,78	209,925	215,04	211,66
15-09-2022	102.740	-2,09%	220,92	217,96	222,65	218,03
14-09-2022	53.022	-0,90%	224,38	219,815	225,605	222,68
13-09-2022	37.869	-3,77%	227,88	223,80	228,20	224,71
12-09-2022	61.159	0,85%	226,52	231,595	234,885	233,52
09-09-2022	41.225	-1,44%	226,52	230,795	232,44	224,60
08-09-2022	80.745	-1,80%	226,52	222,67	228,18	223,20
07-09-2022	79.396	0,43%	226,58	225,91	229,08	227,28
06-09-2022	51.153	-0,42%	233,67	224,33	229,05	226,30
05-09-2022	74.563	-2,01%	233,67	224,97	234,28	227,26
02-09-2022	74.563	-2,01%	233,67	224,97	234,28	227,26
01-09-2022	78.628	-2,23%	235,06	230,83	237,78	231,93
31-08-2022	89.657	-0,41%	238,11	237,22	239,60	237,22
30-08-2022	100.019	0,11%	239,40	236,995	239,25	238,20
29-08-2022	64.271	0,57%	237,00	235,68	240,215	237,95
26-08-2022	43.959	-3,87%	246,60	236,54	245,43	236,60
25-08-2022	29.453	1,98%	242,10	242,74	246,43	246,13
24-08-2022	39.308	0,83%	241,19	238,02	242,00	241,21
23-08-2022	29.046	-0,58%	241,26	239,83	243,16	239,83
22-08-2022	52.584	-2,27%	249,90	239,00	243,2675	241,24
19-08-2022	44.006	-1,62%	249,90	245,49	248,08	246,84
18-08-2022	51.487	1,28%	249,04	247,42	252,50	250,91
17-08-2022	80.047	-0,81%	249,13	243,01	249,09	247,73
16-08-2022	74.238	-1,24%	251,59	247,01	252,135	249,61
15-08-2022	64.899	-0,06%	252,25	249,78	253,56	252,75
12-08-2022	86.418	1,65%	250,53	248,045	254,71	252,91