BiG | O banco que entende os seus valores.

Lagardere SA (MMB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	11.915	-0,48%	20,50	20,40	20,65	20,60
20/05/2025	8.237	1,22%	20,45	20,40	20,70	20,70
19/05/2025	26.653	-0,97%	20,50	20,25	20,50	20,45
16/05/2025	12.853	0,73%	20,50	20,50	20,80	20,65
15/05/2025	8.353	0,99%	20,30	20,25	20,50	20,50
14/05/2025	19.566	-3,79%	20,95	20,30	20,95	20,30
13/05/2025	53.463	4,98%	20,20	20,15	21,10	21,10
12/05/2025	24.321	2,24%	19,82	19,78	20,15	20,10
09/05/2025	10.297	0,10%	19,62	19,48	19,68	19,66
08/05/2025	12.939	0,20%	19,76	19,62	19,84	19,64
07/05/2025	38.509	0,93%	19,40	19,22	19,66	19,60
06/05/2025	53.380	1,15%	19,04	18,94	19,42	19,42
05/05/2025	18.344	-0,42%	19,14	19,08	19,26	19,20
02/05/2025	19.630	1,37%	18,94	18,86	19,28	19,28
30/04/2025	23.484	1,71%	19,10	18,64	19,10	19,02
29/04/2025	7.836	-0,31%	19,54	18,70	19,54	18,70
28/04/2025	10.862	1,04%	19,22	19,22	19,44	19,42
25/04/2025	11.601	-0,21%	19,28	19,10	19,40	19,22
24/04/2025	7.113	-0,21%	19,30	19,04	19,30	19,26
23/04/2025	13.406	-0,31%	19,32	19,24	19,50	19,30
22/04/2025	14.114	-1,83%	19,70	19,28	19,72	19,36
17/04/2025	7.563	-0,20%	19,50	19,42	19,76	19,72
16/04/2025	5.954	0,00%	20,50	19,54	20,50	19,76
15/04/2025	6.526	1,23%	19,42	19,42	19,76	19,76
14/04/2025	11.240	0,62%	19,60	19,46	19,60	19,52
11/04/2025	21.473	-0,10%	19,46	19,22	19,48	19,40
10/04/2025	17.728	0,83%	20,40	19,30	20,40	19,42
09/04/2025	30.355	-1,94%	19,20	19,12	19,50	19,26
08/04/2025	18.723	1,76%	19,68	19,30	19,68	19,64
07/04/2025	68.262	-0,52%	19,00	18,42	19,74	19,30
04/04/2025	64.168	-4,67%	20,25	19,34	20,25	19,40
03/04/2025	21.401	-0,25%	20,25	20,15	20,40	20,35
02/04/2025	12.692	0,25%	20,40	20,20	20,40	20,40
01/04/2025	11.659	0,74%	20,35	20,25	20,55	20,35
31/03/2025	14.672	-1,70%	20,35	20,15	20,40	20,20
28/03/2025	10.707	0,24%	20,35	20,35	20,55	20,55
27/03/2025	12.375	0,00%	20,30	20,30	20,55	20,50
26/03/2025	32.334	1,24%	20,30	20,15	20,55	20,50
25/03/2025	12.543	0,75%	20,10	20,00	20,30	20,25
24/03/2025	25.672	-0,74%	20,30	20,00	20,40	20,10
21/03/2025	20.626	0,00%	20,10	20,10	20,25	20,25
20/03/2025	13.004	-0,49%	20,30	20,10	20,30	20,25
19/03/2025	25.296	0,00%	20,15	20,10	20,35	20,35
18/03/2025	40.831	-2,40%	20,70	20,25	20,80	20,35
17/03/2025	7.101	0,00%	20,80	20,65	20,90	20,85
14/03/2025	8.617	1,21%	20,70	20,55	20,90	20,85
13/03/2025	11.225	0,00%	20,60	20,55	21,05	20,60
12/03/2025	29.589	1,98%	20,20	20,20	20,75	20,60
11/03/2025	23.671	-1,70%	20,55	20,20	20,65	20,20
10/03/2025	7.705	-1,91%	21,00	20,55	21,00	20,55
07/03/2025	16.530	1,95%	20,50	20,40	21,00	20,95
06/03/2025	7.745	-0,24%	20,60	20,55	20,80	20,55
05/03/2025	5.996	0,73%	20,80	20,60	20,85	20,60
04/03/2025	16.907	-2,85%	20,95	20,35	20,95	20,45
03/03/2025	8.510	0,72%	21,00	21,00	21,25	21,05
28/02/2025	44.792	-1,42%	21,15	20,85	21,20	20,90
27/02/2025	9.676	-0,94%	21,40	21,15	21,40	21,20
26/02/2025	8.534	-0,23%	21,45	21,40	21,60	21,40
25/02/2025	8.039	-0,23%	21,40	21,40	21,65	21,45
24/02/2025	26.027	-1,83%	21,90	21,40	21,95	21,50
21/02/2025	38.178	-0,46%	22,05	21,90	22,10	21,90
20/02/2025	10.906	-0,23%	22,05	22,00	22,15	22,00
19/02/2025	16.387	-0,23%	22,05	22,00	22,10	22,05
18/02/2025	18.729	-0,67%	22,15	22,00	22,35	22,10
17/02/2025	92.913	1,60%	22,00	21,90	22,35	22,25
14/02/2025	195.777	9,50%	20,50	20,50	22,25	21,90
13/02/2025	15.957	-0,50%	20,20	20,00	20,35	20,00
12/02/2025	14.875	1,01%	19,90	19,84	20,10	20,10
11/02/2025	3.573	-0,30%	20,05	19,90	20,05	19,90
10/02/2025	29.443	0,10%	19,94	19,52	20,05	19,96
07/02/2025	26.467	-0,80%	20,00	19,52	20,05	19,94
06/02/2025	2.367	0,25%	20,05	20,00	20,10	20,10
05/02/2025	2.274	-0,50%	20,15	19,96	20,15	20,05
04/02/2025	2.033	0,25%	20,15	19,98	20,15	20,15
03/02/2025	9.601	0,25%	19,82	19,80	20,20	20,10
31/01/2025	13.056	0,00%	20,05	19,84	20,05	20,05
30/01/2025	9.523	0,65%	19,92	19,90	20,10	20,05
29/01/2025	5.670	-1,87%	20,25	19,92	20,30	19,92
28/01/2025	13.337	0,74%	20,15	20,10	20,30	20,30
27/01/2025	14.364	0,50%	19,86	19,86	20,25	20,15
24/01/2025	39.833	0,25%	20,05	19,96	20,10	20,05
23/01/2025	26.056	-1,48%	20,30	20,00	20,50	20,00
22/01/2025	6.135	-0,73%	20,45	20,25	20,45	20,30
21/01/2025	11.122	-0,73%	20,60	20,35	20,65	20,45
20/01/2025	12.730	1,48%	20,30	20,25	20,60	20,60
17/01/2025	20.025	0,25%	20,25	20,25	20,60	20,30
16/01/2025	14.755	-0,49%	20,40	20,00	20,40	20,25
15/01/2025	25.622	0,99%	20,30	20,00	20,35	20,35
14/01/2025	2.401	0,25%	20,05	20,05	20,30	20,15
13/01/2025	23.129	-0,99%	20,15	20,10	20,15	20,10
09/01/2025	18.331	0,25%	20,15	20,05	20,60	20,30
08/01/2025	15.884	0,50%	20,00	20,00	20,35	20,20
07/01/2025	4.710	-0,74%	20,25	20,10	20,25	20,10
06/01/2025	10.159	2,17%	19,94	19,74	20,30	20,25
03/01/2025	3.370	-1,15%	20,00	19,78	20,15	19,82
02/01/2025	21.542	-1,23%	19,80	19,80	20,80	20,05
31/12/2024	0	2,63%	19,60	19,60	20,30	20,30
30/12/2024	15.852	-0,70%	19,76	19,76	19,94	19,78
27/12/2024	17.215	-0,65%	19,92	19,78	20,00	19,92
26/12/2024	0	1,57%	19,66	19,66	20,30	20,05