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 >
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
24/12/2024	0	1,57%	19,66	19,66	20,30	19,74
23/12/2024	11.997	1,13%	19,42	19,40	19,82	19,74
20/12/2024	17.420	-1,41%	19,42	19,14	19,58	19,52
19/12/2024	17.859	-1,00%	20,00	19,76	20,05	19,80
18/12/2024	0	-0,99%	19,90	19,90	20,20	20,00
17/12/2024	18.253	0,00%	20,10	20,05	20,30	20,20
16/12/2024	35.324	-3,81%	20,75	20,20	20,95	20,20
13/12/2024	14.265	0,48%	20,95	20,55	21,10	21,00
12/12/2024	8.774	-0,48%	20,95	20,75	21,20	20,90
11/12/2024	7.734	0,48%	20,85	20,80	21,00	21,00
10/12/2024	7.797	-0,71%	20,95	20,85	21,00	20,90
09/12/2024	17.970	-1,17%	21,00	21,00	21,30	21,05
06/12/2024	14.983	1,19%	21,00	20,90	21,30	21,30
05/12/2024	6.922	1,45%	20,50	20,50	21,05	21,05
04/12/2024	14.463	0,24%	20,70	20,55	20,90	20,75
03/12/2024	17.075	-0,48%	20,80	20,65	21,10	20,70
02/12/2024	11.049	-0,95%	21,00	20,75	21,05	20,80
29/11/2024	33.256	0,00%	20,85	20,75	21,10	21,00
28/11/2024	10.908	-0,94%	20,95	20,95	21,45	21,00
27/11/2024	8.069	0,47%	21,00	20,95	21,20	21,20
26/11/2024	10.707	-0,71%	20,90	20,90	21,10	21,10
25/11/2024	9.813	0,47%	21,10	21,00	21,30	21,25
22/11/2024	6.939	0,71%	20,80	20,80	21,20	21,15
21/11/2024	10.405	0,72%	20,80	20,80	21,20	21,00
20/11/2024	14.159	-0,71%	21,20	20,85	21,20	20,85
19/11/2024	17.223	2,44%	20,50	20,50	21,10	21,00
18/11/2024	15.658	-2,61%	21,00	20,50	21,10	20,50
15/11/2024	8.234	-0,24%	21,00	20,95	21,20	21,05
14/11/2024	3.735	0,48%	20,90	20,90	21,25	21,10
13/11/2024	30.089	-0,24%	21,00	20,85	21,05	21,00
12/11/2024	8.915	-1,64%	21,40	20,85	21,40	21,05
11/11/2024	6.601	0,71%	21,00	21,00	21,45	21,40
08/11/2024	11.967	0,24%	21,20	21,20	21,30	21,25
07/11/2024	3.262	-0,47%	21,20	21,20	21,45	21,20
06/11/2024	11.683	0,24%	21,30	21,20	21,60	21,30
05/11/2024	6.143	0,24%	21,20	21,20	21,55	21,25
04/11/2024	7.018	-0,94%	21,25	21,20	21,40	21,20
01/11/2024	1.869	0,71%	21,30	21,20	21,40	21,40
31/10/2024	23.283	0,24%	21,20	21,20	21,50	21,25
30/10/2024	12.459	-2,08%	21,85	21,20	21,85	21,20
29/10/2024	25.843	0,00%	21,55	21,50	21,80	21,65
28/10/2024	5.915	0,00%	21,60	21,55	21,70	21,65
25/10/2024	11.513	0,70%	21,55	21,50	21,65	21,65
24/10/2024	18.987	0,47%	21,50	21,40	21,65	21,50
23/10/2024	9.414	-0,47%	21,55	21,40	21,65	21,40
22/10/2024	6.352	0,70%	21,25	21,25	21,50	21,50
21/10/2024	8.672	-1,16%	21,40	21,25	21,50	21,35
18/10/2024	18.155	0,00%	21,45	21,30	21,60	21,60
17/10/2024	40.237	1,41%	21,25	21,20	21,60	21,60
16/10/2024	53.054	-2,52%	21,55	20,95	21,55	21,30
15/10/2024	4.628	0,46%	21,65	21,60	21,85	21,85
14/10/2024	11.803	0,93%	21,40	21,40	21,85	21,75
11/10/2024	9.148	0,70%	21,40	21,40	21,55	21,55
10/10/2024	12.157	-0,47%	21,40	21,40	21,45	21,40
09/10/2024	7.004	0,47%	21,40	21,40	21,50	21,50
08/10/2024	15.019	0,00%	21,40	21,40	21,50	21,40
07/10/2024	10.226	-0,93%	21,50	21,40	21,55	21,40
04/10/2024	5.373	1,65%	21,35	21,25	21,65	21,60
03/10/2024	9.249	0,47%	21,20	21,05	21,45	21,25
02/10/2024	48.038	-2,54%	21,50	21,15	21,55	21,15
01/10/2024	44.656	-2,03%	22,15	21,40	22,15	21,70
30/09/2024	1.849	-0,67%	22,10	22,05	22,20	22,15
27/09/2024	4.825	0,45%	22,20	22,15	22,40	22,30