Lumber Liquidators Holdings Inc (LL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	83.452	-0,46%	2,11	2,16	2,27	2,18
27/02/2024	216.332	6,31%	2,01	2,0901	2,25	2,19
26/02/2024	50.689	1,98%	2,01	1,99	2,0592	2,06
23/02/2024	34.457	1,00%	2,02	2,00	2,0399	2,02
22/02/2024	186.941	-2,45%	2,17	1,99	2,10	1,99
21/02/2024	113.423	-5,56%	2,17	2,02	2,1633	2,04
20/02/2024	165.287	0,94%	2,16	2,10	2,2071	2,16
19/02/2024	42.122	-3,17%	2,21	2,15	2,215	2,14
16/02/2024	42.122	-3,17%	2,21	2,15	2,215	2,14
15/02/2024	63.893	1,84%	2,23	2,15	2,23	2,21
14/02/2024	145.727	-1,32%	2,185	2,105	2,215	2,1314
13/02/2024	82.556	-4,00%	2,21	2,1498	2,208	2,16
12/02/2024	91.957	-2,60%	2,36	2,20	2,36	2,25
09/02/2024	93.050	0,00%	2,31	2,28	2,36	2,30
08/02/2024	84.921	-2,54%	2,31	2,29	2,37	2,30
07/02/2024	344.278	9,26%	2,11	2,03	2,40	2,36
06/02/2024	124.605	-2,70%	2,20	2,135	2,2499	2,16
05/02/2024	113.987	-3,93%	2,26	2,16	2,308	2,20
02/02/2024	256.892	-8,64%	2,58	2,215	2,5898	2,275
01/02/2024	181.521	-5,00%	2,61	2,4258	2,61	2,47
31/01/2024	76.658	-5,80%	2,76	2,5801	2,75	2,60
30/01/2024	98.547	-2,82%	2,85	2,7599	2,785	2,76
29/01/2024	70.859	-1,74%	2,93	2,7902	2,91	2,83
26/01/2024	52.464	-1,03%	2,93	2,845	2,93	2,88
25/01/2024	130.845	-3,51%	3,03	2,86	3,02	2,885
24/01/2024	110.711	2,05%	2,95	2,93	3,035	2,99
23/01/2024	53.166	2,45%	2,92	2,86	2,94	2,93
22/01/2024	109.183	-3,39%	2,99	2,76	3,045	2,85
19/01/2024	75.463	-2,81%	2,98	2,94	3,0699	2,945
18/01/2024	91.581	-1,30%	3,07	2,94	3,15	3,03
17/01/2024	58.286	-0,65%	3,17	3,0099	3,07	3,05
16/01/2024	123.369	-3,16%	3,17	3,04	3,17	3,07
15/01/2024	92.657	-5,37%	3,37	3,17	3,41	3,17
12/01/2024	92.657	-5,37%	3,37	3,17	3,41	3,17
11/01/2024	111.462	-2,62%	3,44	3,311	3,45	3,35
10/01/2024	95.384	0,88%	3,40	3,3692	3,47	3,43
09/01/2024	233.691	-4,23%	3,48	3,3732	3,51	3,40
08/01/2024	267.014	4,57%	3,315	3,235	3,78	3,43
05/01/2024	123.543	-4,93%	3,46	3,28	3,47	3,28
04/01/2024	58.750	0,00%	3,44	3,40	3,50	3,46
03/01/2024	135.249	-10,71%	3,73	3,42	3,78	3,42
02/01/2024	103.149	-1,80%	4,04	3,81	3,99	3,83
29/12/2023	111.480	-3,23%	4,04	3,8925	4,06	3,90
28/12/2023	203.092	1,00%	3,99	3,9668	4,115	4,03
27/12/2023	139.992	2,84%	3,88	3,71	3,985	3,99
26/12/2023	67.337	0,78%	3,88	3,835	3,93	3,88
22/12/2023	105.892	-1,79%	3,92	3,82	3,985	3,85
21/12/2023	151.590	5,66%	3,73	3,62	3,92	3,92
20/12/2023	95.020	-2,11%	3,80	3,675	3,8389	3,71
19/12/2023	276.317	2,16%	3,75	3,57	3,88	3,79
18/12/2023	168.280	2,49%	3,56	3,53	3,74	3,71
15/12/2023	261.028	5,54%	3,43	3,40	3,61	3,62
14/12/2023	213.080	5,54%	3,34	3,32	3,48	3,43
13/12/2023	88.981	3,50%	3,14	3,07	3,30	3,25
12/12/2023	111.815	-5,71%	3,31	3,13	3,31	3,14
11/12/2023	99.176	-1,19%	3,37	3,25	3,448	3,33
08/12/2023	30.153	-2,32%	3,45	3,36	3,448	3,37
07/12/2023	78.456	0,29%	3,45	3,375	3,475	3,45
06/12/2023	53.014	-1,14%	3,485	3,4112	3,545	3,46
05/12/2023	62.783	-4,11%	3,575	3,47	3,575	3,50
04/12/2023	88.759	1,96%	3,68	3,515	3,7001	3,65
01/12/2023	67.160	2,29%	3,485	3,475	3,675	3,58
30/11/2023	52.140	-1,96%	3,53	3,475	3,575	3,50
29/11/2023	160.900	-0,83%	3,59	3,51	3,74	3,57
28/11/2023	167.889	9,42%	3,29	3,2418	3,68	3,60
27/11/2023	86.699	0,92%	3,26	3,18	3,30	3,29
24/11/2023	36.599	0,62%	3,23	3,23	3,31	3,26
23/11/2023	89.221	3,85%	3,12	3,08	3,26	3,24
22/11/2023	88.971	3,85%	3,12	3,08	3,26	3,24
21/11/2023	61.219	-2,19%	3,16	3,0899	3,18	3,12
20/11/2023	84.924	0,63%	3,15	3,14	3,205	3,19
17/11/2023	135.793	1,28%	3,11	3,09	3,27	3,17
16/11/2023	87.462	-0,64%	3,12	3,04	3,1611	3,13
15/11/2023	176.517	6,06%	3,03	3,015	3,24	3,15
14/11/2023	273.807	5,32%	2,94	2,94	3,185	2,97
13/11/2023	111.099	-4,73%	2,955	2,80	2,978	2,82
10/11/2023	164.667	-1,00%	2,95	2,77	2,99	2,96
09/11/2023	199.425	0,00%	2,97	2,86	3,15	2,99
08/11/2023	495.272	-10,78%	3,45	2,89	3,12	2,98
07/11/2023	132.798	-3,75%	3,45	3,35	3,54	3,34
06/11/2023	167.031	1,31%	3,42	3,415	3,535	3,475
03/11/2023	159.938	2,70%	3,40	3,395	3,5006	3,43
02/11/2023	101.121	4,38%	3,26	3,23	3,3401	3,34
01/11/2023	100.975	-1,24%	3,19	3,10	3,215	3,20
31/10/2023	99.666	1,25%	3,20	3,19	3,3002	3,24
30/10/2023	98.606	2,89%	3,14	3,08	3,21	3,20
27/10/2023	95.412	-1,09%	3,14	3,0895	3,1732	3,165
26/10/2023	102.040	3,90%	3,07	3,075	3,235	3,20
25/10/2023	109.795	0,65%	3,07	3,0301	3,145	3,08
24/10/2023	233.663	-1,92%	3,255	3,035	3,26	3,06
23/10/2023	207.042	-7,14%	3,255	3,12	3,29	3,12
20/10/2023	305.306	5,99%	3,17	3,135	3,45	3,36
19/10/2023	473.490	-4,52%	3,26	3,048	3,2506	3,17
18/10/2023	406.129	-0,30%	3,37	3,265	3,44	3,32
17/10/2023	1.384.594	-7,50%	3,59	3,255	3,925	3,33
16/10/2023	812.937	-8,40%	4,00	3,57	4,059	3,60
13/10/2023	1.119.659	-1,50%	3,81	3,84	4,245	3,94
12/10/2023	17.202.464	36,86%	2,98	3,7301	4,45	4,01
11/10/2023	263.010	1,38%	2,98	2,85	2,99	2,94
10/10/2023	128.665	2,11%	2,81	2,83	3,00	2,90