BiG | O banco que entende os seus valores.

Lagardere SA (MMB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/09/2026	11.469	-1,11%	17,96	17,76	18,16	17,76
14/09/2026	7.857	0,00%	17,90	17,90	18,08	17,96
11/09/2026	5.953	-1,32%	18,14	17,94	18,24	17,96
10/09/2026	12.756	0,44%	18,06	18,06	18,36	18,20
09/09/2026	6.080	-0,88%	18,22	18,12	18,32	18,12
08/09/2026	3.041	-0,33%	18,42	18,28	18,46	18,28
07/09/2026	6.585	-0,87%	18,40	18,30	18,50	18,34
04/09/2026	3.096	-1,39%	18,76	18,50	18,76	18,50
03/09/2026	8.032	0,54%	18,60	18,60	18,96	18,76
02/09/2026	27.673	-0,11%	18,62	18,34	18,86	18,66
01/09/2026	13.286	0,22%	18,58	18,50	18,74	18,68
31/08/2026	10.110	-0,96%	18,76	18,64	18,90	18,64
28/08/2026	7.335	-0,32%	18,90	18,82	19,04	18,82
27/08/2026	8.486	-0,53%	18,94	18,82	19,00	18,88
26/08/2026	11.673	0,53%	18,82	18,82	19,20	18,98
25/08/2026	9.411	1,51%	18,54	18,54	18,88	18,88
24/08/2026	5.679	-0,22%	18,58	18,56	18,70	18,60
21/08/2026	5.055	0,11%	18,56	18,44	18,64	18,64
20/08/2026	6.579	0,32%	18,54	18,46	18,64	18,62
19/08/2026	9.816	-1,07%	18,68	18,52	18,75	18,56
18/08/2026	9.409	-0,64%	18,82	18,60	18,90	18,76
17/08/2026	12.621	-1,36%	19,18	18,82	19,20	18,88
14/08/2026	39.029	0,74%	19,00	19,00	19,34	19,14
13/08/2026	14.569	1,71%	18,70	18,70	19,06	19,00
12/08/2026	16.485	0,43%	18,54	18,54	18,80	18,68
11/08/2026	14.812	-1,48%	18,82	18,60	18,88	18,60
10/08/2026	26.184	0,21%	18,84	18,72	18,98	18,88
07/08/2026	11.941	0,32%	18,72	18,72	19,00	18,84
06/08/2026	11.682	0,97%	18,74	18,74	19,00	18,78
05/08/2026	21.645	0,76%	18,50	18,50	18,86	18,60
04/08/2026	20.024	0,87%	18,38	18,26	18,60	18,46
03/08/2026	25.954	1,78%	17,98	17,98	18,56	18,30
31/07/2026	25.259	-0,88%	18,08	17,98	18,34	17,98
30/07/2026	19.120	-1,41%	18,36	18,10	18,46	18,14
29/07/2026	40.134	1,77%	18,22	18,22	18,90	18,40
28/07/2026	8.386	0,56%	18,02	17,90	18,14	18,08
27/07/2026	14.545	1,35%	17,82	17,82	18,06	17,98
24/07/2026	8.338	0,45%	17,70	17,54	17,74	17,74
23/07/2026	21.284	-1,45%	17,90	17,54	17,90	17,66
22/07/2026	14.790	-1,32%	18,12	17,90	18,16	17,92
21/07/2026	19.623	-1,09%	18,34	18,04	18,34	18,16
20/07/2026	12.225	-1,40%	18,62	18,20	18,62	18,36
17/07/2026	9.717	-1,90%	18,92	18,54	18,98	18,62
16/07/2026	23.614	-1,66%	19,00	18,86	19,18	18,98
15/07/2026	16.017	-2,92%	19,82	19,14	19,96	19,30
14/07/2026	13.995	-1,58%	20,15	19,66	20,15	19,88
13/07/2026	21.062	1,00%	20,00	20,00	20,35	20,20
10/07/2026	9.432	0,50%	19,84	19,84	20,10	20,00
09/07/2026	16.810	-0,10%	19,94	19,54	19,94	19,90
08/07/2026	34.356	-2,11%	20,25	19,74	20,25	19,92
07/07/2026	43.249	0,99%	20,15	20,00	20,35	20,35
06/07/2026	54.851	1,26%	19,84	19,84	20,40	20,15
03/07/2026	16.100	0,81%	19,80	19,80	20,15	19,90
02/07/2026	12.911	0,92%	19,52	19,44	19,86	19,74
01/07/2026	19.771	1,66%	19,28	19,22	19,68	19,56
30/06/2026	19.381	-0,21%	19,22	18,94	19,46	19,24
29/06/2026	21.063	0,84%	18,80	18,80	19,38	19,28
26/06/2026	12.528	-1,04%	19,20	18,92	19,24	19,12
25/06/2026	10.922	0,00%	19,26	19,12	19,34	19,32
24/06/2026	17.506	1,26%	19,02	18,90	19,34	19,32
23/06/2026	16.875	1,17%	18,90	18,76	19,12	19,08
19/06/2026	24.885	-0,62%	19,34	18,86	19,38	18,86
18/06/2026	11.337	0,94%	19,14	19,08	19,38	19,38
17/06/2026	22.857	0,21%	19,14	19,04	19,22	19,20
16/06/2026	20.586	-0,31%	19,14	19,08	19,24	19,16
15/06/2026	20.595	2,23%	18,94	18,94	19,40	19,22
12/06/2026	67.739	1,62%	18,58	18,58	19,00	18,80
11/06/2026	13.436	-1,49%	18,66	18,42	18,66	18,50
10/06/2026	14.375	0,75%	18,58	18,46	18,78	18,78
09/06/2026	21.693	-0,11%	18,60	18,60	18,98	18,64
08/06/2026	29.094	2,08%	18,16	18,16	18,68	18,66
05/06/2026	20.174	-0,65%	18,34	18,28	18,80	18,28
04/06/2026	60.144	1,66%	18,16	18,10	18,40	18,40
03/06/2026	8.171	-1,20%	18,30	18,10	18,42	18,10
02/06/2026	17.784	0,11%	18,38	18,32	18,60	18,32
01/06/2026	32.053	-1,19%	18,46	18,30	18,66	18,30
29/05/2026	35.136	2,43%	18,10	18,10	18,70	18,52
28/05/2026	11.028	0,11%	18,02	18,00	18,32	18,08
27/05/2026	25.016	0,45%	17,92	17,90	18,26	18,06
26/05/2026	19.000	0,45%	17,88	17,86	18,16	17,98
25/05/2026	20.065	1,59%	17,70	17,68	17,92	17,90
22/05/2026	14.796	-1,12%	17,84	17,62	17,84	17,62
21/05/2026	9.639	0,00%	17,78	17,76	17,98	17,82
20/05/2026	40.160	0,91%	17,60	17,50	17,86	17,82
19/05/2026	20.043	0,57%	17,50	17,50	17,76	17,66
18/05/2026	40.994	-1,24%	17,24	17,04	17,62	17,56
15/05/2026	20.360	0,45%	17,60	17,50	17,78	17,78
14/05/2026	24.618	2,19%	17,26	17,26	17,74	17,70
13/05/2026	25.268	-0,80%	17,54	16,96	17,60	17,32
12/05/2026	43.331	-3,00%	17,90	17,36	17,98	17,46
11/05/2026	65.838	-0,77%	18,14	17,94	18,32	18,00
08/05/2026	16.019	0,00%	18,10	18,08	18,20	18,14
07/05/2026	15.571	-0,11%	18,14	18,14	18,26	18,14
06/05/2026	32.513	-0,33%	18,24	18,00	18,38	18,16
05/05/2026	40.309	0,86%	18,72	18,22	19,02	18,22
04/05/2026	39.832	0,97%	18,56	18,56	18,80	18,72
30/04/2026	31.590	-0,32%	18,52	18,26	18,72	18,54
29/04/2026	63.601	-0,54%	18,60	18,60	18,80	18,60
28/04/2026	23.219	0,54%	18,64	18,54	18,76	18,70
27/04/2026	38.376	-0,21%	18,50	18,50	18,70	18,60