BiG | O banco que entende os seus valores.

Llyods Banking Group PLC ADR (LYG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	10.792.904	-0,38%	5,3099	5,3001	5,35	5,34
23/04/2026	8.774.045	-0,37%	5,3696	5,272	5,40	5,33
22/04/2026	8.639.864	0,00%	5,48	5,4101	5,485	5,42
21/04/2026	13.978.585	-3,56%	5,5799	5,41	5,595	5,42
20/04/2026	7.833.650	-1,06%	5,58	4,94	5,635	5,62
17/04/2026	10.317.331	2,16%	5,72	5,68	5,75	5,68
16/04/2026	9.414.253	-0,80%	5,6898	5,56	5,7095	5,56
15/04/2026	10.431.644	0,18%	5,63	5,595	5,65	5,61
14/04/2026	9.611.260	1,27%	5,5797	5,56	5,625	5,60
13/04/2026	8.409.726	0,73%	5,4003	5,4003	5,53	5,53
10/04/2026	9.663.875	0,44%	5,52	5,46	5,525	5,49
09/04/2026	6.874.091	0,81%	5,53	5,466	5,65	5,466
08/04/2026	12.396.424	6,73%	5,6915	5,504	5,7098	5,55
07/04/2026	13.840.267	-0,76%	5,15	5,11	5,2099	5,20
06/04/2026	11.346.790	0,58%	5,27	5,21	5,27	5,24
02/04/2026	11.964.012	-0,19%	5,12	5,11	5,245	5,21
01/04/2026	14.354.456	3,98%	5,20	5,17	5,26	5,22
31/03/2026	13.762.902	4,04%	4,96	4,9035	5,05	5,03
30/03/2026	17.773.008	0,00%	4,84	4,81	4,95	4,83
27/03/2026	12.833.837	-2,13%	4,8799	4,81	4,925	4,83
26/03/2026	13.358.706	-3,23%	5,00	4,935	5,06	4,94
25/03/2026	13.108.941	1,63%	5,1898	5,095	5,19	5,11
24/03/2026	14.496.424	0,00%	4,9896	4,94	5,0599	5,03
23/03/2026	16.224.944	2,97%	5,07	4,9857	5,12	5,03
20/03/2026	12.860.855	-3,65%	5,05	4,84	5,065	4,88
19/03/2026	15.032.986	-0,78%	4,92	4,91	5,10	5,07
18/03/2026	14.391.807	-0,78%	5,1993	5,11	5,217	5,11
17/03/2026	10.351.092	0,98%	5,1901	5,1501	5,23	5,16
16/03/2026	12.703.766	1,79%	5,1102	5,08	5,168	5,11
13/03/2026	11.111.350	-2,24%	5,13	5,01	5,15	5,02
12/03/2026	12.388.076	-3,93%	5,20	5,0904	5,7732	5,14
11/03/2026	12.087.772	-0,75%	5,33	5,29	5,3701	5,35
10/03/2026	12.702.729	2,29%	5,36	5,3101	5,44	5,37
09/03/2026	12.453.127	0,96%	5,1011	5,055	5,26	5,25
06/03/2026	14.196.560	-1,04%	5,15	5,1013	5,22	5,19
05/03/2026	10.519.427	-2,33%	5,30	5,19	5,325	5,25
04/03/2026	6.547.844	0,94%	5,3295	5,3199	5,395	5,37
03/03/2026	10.760.527	-2,56%	5,17	5,15	5,35	5,32
02/03/2026	10.806.567	-1,44%	5,3697	5,35	5,50	5,47
27/02/2026	13.739.142	-3,48%	5,66	5,49	5,7214	5,55
26/02/2026	8.032.048	-0,52%	5,75	5,715	5,7856	5,75
25/02/2026	12.271.356	2,12%	5,69	5,69	5,7899	5,78
24/02/2026	12.549.673	-0,70%	5,59	5,57	5,67	5,66
23/02/2026	13.217.993	-0,87%	5,77	5,63	5,815	5,70
20/02/2026	16.598.758	1,77%	5,6605	5,6605	5,765	5,75
19/02/2026	15.904.234	-2,08%	5,64	5,55	5,655	5,65
18/02/2026	17.108.027	1,23%	5,77	5,745	5,81	5,77
17/02/2026	16.114.975	1,60%	5,5695	5,56	5,72	5,70
13/02/2026	28.963.323	-3,61%	5,50	5,4995	5,6152	5,61
12/02/2026	61.508.850	0,35%	5,78	5,64	5,84	5,82
11/02/2026	19.292.275	0,17%	5,7095	5,685	5,815	5,80
10/02/2026	26.230.048	-1,53%	5,7698	5,68	5,81	5,79
09/02/2026	7.543.009	-2,00%	5,70	5,57	5,895	5,88
06/02/2026	4.591.958	1,72%	5,86	5,85	6,00	6,00
05/02/2026	8.127.182	-5,68%	5,85	5,7601	5,885	5,81
04/02/2026	12.130.739	-1,44%	6,28	6,09	6,34	6,16
03/02/2026	5.568.026	1,30%	6,1899	6,16	6,2575	6,25
02/02/2026	6.327.024	3,35%	6,04	6,04	6,17	6,17
30/01/2026	4.382.862	0,85%	5,99	5,94	6,02	5,97
29/01/2026	6.246.151	1,89%	5,9299	5,79	5,977	5,92
28/01/2026	5.664.814	-0,85%	5,82	5,745	5,865	5,81
27/01/2026	3.908.361	2,99%	5,81	5,801	5,87	5,86
26/01/2026	4.118.561	1,88%	5,66	5,6595	5,71	5,69
23/01/2026	4.081.409	1,09%	5,5295	5,522	5,61	5,59
22/01/2026	3.664.717	-0,18%	5,5195	5,50	5,57	5,53
21/01/2026	4.255.478	0,73%	5,46	5,45	5,56	5,54
20/01/2026	6.419.215	0,18%	5,50	5,49	5,56	5,50
16/01/2026	3.310.426	0,73%	5,45	5,441	5,52	5,49
15/01/2026	3.951.757	0,18%	5,47	5,46	5,51	5,48
14/01/2026	4.123.467	0,00%	5,53	5,44	5,53	5,47
13/01/2026	3.110.709	0,00%	5,49	5,44	5,50	5,47
12/01/2026	4.175.461	1,11%	5,44	5,43	5,4899	5,47
09/01/2026	4.363.510	-0,55%	5,4098	5,3746	5,42	5,41
08/01/2026	3.310.149	1,68%	5,38	5,3701	5,44	5,44
07/01/2026	3.140.480	-1,65%	5,41	5,34	5,41	5,35
06/01/2026	3.956.696	-0,55%	5,52	5,42	5,53	5,44
05/01/2026	3.305.798	1,48%	5,36	5,3432	5,47	5,47
02/01/2026	4.685.573	1,70%	5,4098	5,34	5,43	5,39
31/12/2025	1.282.747	-0,56%	5,28	5,28	5,3499	5,30
30/12/2025	3.478.858	0,38%	5,33	5,295	5,35	5,295
29/12/2025	2.551.919	-0,94%	5,3102	5,28	5,32	5,31
26/12/2025	1.317.560	0,19%	5,33	5,3101	5,34	5,34
24/12/2025	684.823	0,19%	5,3327	5,29	5,35	5,33
23/12/2025	2.908.387	0,95%	5,26	5,2597	5,32	5,31
22/12/2025	4.149.785	0,57%	5,2398	5,23	5,27	5,26
19/12/2025	4.024.041	0,97%	5,2001	5,2001	5,27	5,23
18/12/2025	4.338.049	0,58%	5,18	5,16	5,20	5,18
17/12/2025	5.151.464	0,20%	5,2099	5,14	5,21	5,15
16/12/2025	5.065.732	0,20%	5,10	5,089	5,15	5,14
15/12/2025	3.704.644	1,79%	5,11	5,10	5,1573	5,13
12/12/2025	3.698.969	-1,95%	5,06	5,025	5,10	5,04
11/12/2025	2.352.682	1,98%	5,0898	5,07	5,14	5,14
10/12/2025	4.018.057	1,00%	5,0994	4,97	5,0994	5,04
09/12/2025	3.228.899	-1,77%	5,05	4,98	5,09	4,99
08/12/2025	4.887.556	-0,98%	5,1101	5,06	5,12	5,08
05/12/2025	4.733.744	-0,77%	5,1799	5,11	5,1897	5,13
04/12/2025	3.069.164	0,58%	5,1597	5,15	5,22	5,17
03/12/2025	3.554.739	-0,58%	5,10	5,10	5,155	5,14
02/12/2025	4.557.940	2,38%	5,119	5,119	5,18	5,17
01/12/2025	4.831.317	-1,28%	5,08	5,03	5,10	5,05