BiG | O banco que entende os seus valores.

Deutsche Lufthansa AG (LHA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
07/10/2025	11.725.800	0,71%	7,298	7,282	7,402	7,35
06/10/2025	10.553.600	-0,63%	7,354	7,234	7,354	7,298
03/10/2025	10.266.900	-0,05%	7,358	7,328	7,416	7,344
02/10/2025	12.484.000	0,25%	7,374	7,288	7,404	7,348
01/10/2025	12.313.500	1,78%	7,216	7,16	7,366	7,33
30/09/2025	9.310.500	-7,21%	7,766	7,18	7,766	7,202
29/09/2025	9.348.800	0,41%	7,828	7,724	7,908	7,762
26/09/2025	9.561.600	1,52%	7,618	7,616	7,858	7,73
25/09/2025	11.171.000	1,85%	7,492	7,384	7,618	7,614
24/09/2025	12.002.800	1,52%	7,40	7,38	7,544	7,476
23/09/2025	11.940.000	0,82%	7,322	7,316	7,45	7,364
22/09/2025	11.949.000	-1,16%	7,392	7,276	7,392	7,304
19/09/2025	11.765.000	-0,83%	7,466	7,382	7,518	7,39
18/09/2025	10.956.000	-0,29%	7,482	7,432	7,556	7,452
17/09/2025	11.760.000	1,22%	7,396	7,352	7,476	7,474
16/09/2025	8.896.000	-0,14%	7,406	7,36	7,468	7,384
15/09/2025	9.199.000	-0,38%	7,42	7,384	7,49	7,394
12/09/2025	10.641.800	-1,28%	7,532	7,408	7,592	7,422
11/09/2025	9.259.000	1,38%	7,416	7,38	7,558	7,518
10/09/2025	10.951.200	-2,27%	7,59	7,388	7,614	7,416
09/09/2025	11.586.800	0,85%	7,526	7,508	7,616	7,588
08/09/2025	11.184.700	-0,19%	7,544	7,494	7,602	7,524
05/09/2025	12.183.800	0,83%	7,482	7,456	7,584	7,538
04/09/2025	11.949.000	-2,45%	7,644	7,464	7,678	7,476
03/09/2025	12.106.600	-0,80%	7,694	7,474	7,738	7,664
02/09/2025	11.088.600	-2,57%	7,898	7,616	7,912	7,726
01/09/2025	11.470.600	-0,33%	7,972	7,88	7,98	7,93
29/08/2025	11.199.600	-0,40%	7,966	7,896	7,988	7,956
28/08/2025	10.802.600	-0,05%	8,012	7,966	8,088	7,988
27/08/2025	11.072.600	-1,60%	8,142	7,946	8,178	7,992
26/08/2025	10.336.000	-0,95%	8,178	8,104	8,20	8,122
25/08/2025	9.732.000	-0,46%	8,238	8,148	8,382	8,20
22/08/2025	11.125.300	1,60%	8,106	8,08	8,292	8,238
21/08/2025	11.194.000	-1,43%	8,23	8,10	8,238	8,108
20/08/2025	10.766.000	-0,41%	8,294	8,21	8,346	8,226
19/08/2025	10.717.000	0,36%	8,22	8,204	8,366	8,26
18/08/2025	11.094.000	-0,96%	8,324	8,204	8,326	8,23
15/08/2025	11.084.000	1,07%	8,236	8,234	8,348	8,31
14/08/2025	10.638.300	1,61%	8,086	8,076	8,248	8,222
13/08/2025	11.236.400	0,52%	8,082	8,068	8,158	8,092
12/08/2025	11.166.200	0,30%	8,036	7,926	8,07	8,05
11/08/2025	10.877.800	-0,02%	8,028	7,994	8,118	8,026
08/08/2025	11.407.900	2,11%	7,906	7,868	8,076	8,028
07/08/2025	11.858.000	3,69%	7,636	7,616	7,998	7,862
06/08/2025	11.393.900	2,05%	7,464	7,45	7,624	7,582
05/08/2025	11.600.100	1,06%	7,396	7,394	7,488	7,43
04/08/2025	11.918.800	0,99%	7,416	7,324	7,524	7,352
01/08/2025	12.580.400	-2,73%	7,474	7,236	7,474	7,28
31/07/2025	11.692.000	1,14%	7,374	7,366	7,614	7,484
30/07/2025	12.033.000	-2,63%	7,608	7,294	7,622	7,40
29/07/2025	12.125.000	0,26%	7,618	7,592	7,724	7,60
28/07/2025	11.515.000	-1,10%	7,73	7,568	7,792	7,58
25/07/2025	11.535.000	0,10%	7,652	7,588	7,706	7,664
24/07/2025	11.376.200	-0,18%	7,686	7,618	7,74	7,656
23/07/2025	12.037.800	2,73%	7,53	7,494	7,678	7,67
22/07/2025	12.473.500	-0,05%	7,468	7,39	7,528	7,466
21/07/2025	12.546.100	1,16%	7,406	7,406	7,59	7,47
18/07/2025	11.901.400	-1,15%	7,502	7,374	7,536	7,384
17/07/2025	12.710.100	0,54%	7,448	7,39	7,532	7,47
16/07/2025	12.540.400	1,20%	7,316	7,298	7,568	7,43
15/07/2025	12.620.400	0,44%	7,312	7,312	7,426	7,342
14/07/2025	12.933.600	-0,87%	7,228	7,184	7,344	7,31
11/07/2025	12.716.800	-1,31%	7,43	7,348	7,532	7,374
10/07/2025	12.825.800	0,57%	7,402	7,37	7,504	7,472
09/07/2025	12.580.100	1,14%	7,382	7,362	7,486	7,43
08/07/2025	12.404.200	1,83%	7,268	7,248	7,396	7,346
07/07/2025	12.781.600	0,84%	7,18	7,154	7,268	7,214
04/07/2025	13.130.200	-1,89%	7,27	7,146	7,31	7,154
03/07/2025	13.042.200	0,33%	7,29	7,256	7,368	7,292
02/07/2025	12.931.600	0,41%	7,206	7,138	7,38	7,268
01/07/2025	13.103.700	1,43%	7,184	7,168	7,306	7,238
30/06/2025	12.833.000	0,22%	7,136	7,066	7,222	7,136
27/06/2025	13.468.000	0,71%	7,11	7,072	7,142	7,12
26/06/2025	13.608.000	0,60%	7,056	7,016	7,112	7,07
25/06/2025	13.394.700	-2,77%	7,242	6,954	7,258	7,028
24/06/2025	12.735.400	5,61%	7,026	7,026	7,242	7,228
23/06/2025	13.804.600	0,59%	6,704	6,682	6,852	6,844
20/06/2025	14.162.200	1,55%	6,754	6,754	6,858	6,804
19/06/2025	14.065.200	-1,70%	6,788	6,688	6,81	6,70
18/06/2025	14.115.900	0,56%	6,81	6,756	6,902	6,816
17/06/2025	13.974.400	-2,59%	6,946	6,766	6,948	6,778
16/06/2025	13.610.200	2,47%	6,772	6,772	7,064	6,958
13/06/2025	13.897.200	-3,77%	6,678	6,678	6,90	6,79
12/06/2025	13.231.200	-3,34%	7,258	7,052	7,28	7,056
11/06/2025	12.727.200	-0,54%	7,336	7,30	7,408	7,30
10/06/2025	12.850.600	0,99%	7,27	7,264	7,388	7,34
09/06/2025	12.348.000	1,74%	7,126	7,118	7,316	7,268
06/06/2025	13.066.000	0,96%	7,10	7,10	7,176	7,144
05/06/2025	13.200.400	-2,53%	7,282	7,044	7,282	7,076
04/06/2025	12.724.600	1,17%	7,186	7,178	7,302	7,26
03/06/2025	12.918.000	1,18%	7,088	7,088	7,182	7,176
02/06/2025	13.164.300	0,57%	6,996	6,952	7,10	7,092
30/05/2025	13.314.300	0,94%	7,012	6,986	7,118	7,052
29/05/2025	13.463.800	1,99%	6,906	6,862	7,114	6,986
28/05/2025	13.670.200	1,24%	6,764	6,756	6,862	6,85
27/05/2025	14.065.600	1,71%	6,67	6,656	6,798	6,766
26/05/2025	14.016.500	2,09%	6,614	6,614	6,716	6,652
23/05/2025	13.968.000	-1,57%	6,632	6,446	6,736	6,516
22/05/2025	14.411.500	0,30%	6,626	6,572	6,656	6,62
21/05/2025	14.480.200	-1,55%	6,72	6,564	6,72	6,60