Lennar Corporation Class A (LEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
1.004.693 |
2,94%
|
85,08
|
85,08
|
88,36
|
87,54
|
| 27/07/2026 |
830.152 |
0,44%
|
86,00
|
84,7771
|
86,82
|
85,04
|
| 24/07/2026 |
1.009.699 |
3,15%
|
82,15
|
82,07
|
85,32
|
84,64
|
| 23/07/2026 |
1.351.317 |
0,10%
|
81,00
|
79,825
|
82,38
|
82,13
|
| 22/07/2026 |
1.456.796 |
0,38%
|
81,91
|
81,335
|
83,79
|
82,15
|
| 21/07/2026 |
1.134.164 |
-1,33%
|
82,5164
|
81,583
|
82,9836
|
81,84
|
| 20/07/2026 |
1.352.550 |
-1,18%
|
84,81
|
82,15
|
84,81
|
82,90
|
| 17/07/2026 |
822.523 |
-2,90%
|
87,00
|
83,5201
|
88,17
|
83,89
|
| 16/07/2026 |
941.270 |
1,28%
|
85,50
|
83,00
|
87,72
|
86,40
|
| 15/07/2026 |
1.517.484 |
1,89%
|
83,64
|
83,64
|
85,61
|
85,29
|
| 14/07/2026 |
850.716 |
1,07%
|
84,3322
|
82,39
|
84,96
|
83,71
|
| 13/07/2026 |
839.950 |
-1,63%
|
84,40
|
82,39
|
85,33
|
82,84
|
| 10/07/2026 |
1.109.241 |
0,50%
|
84,84
|
84,205
|
85,995
|
84,27
|
| 09/07/2026 |
898.549 |
0,90%
|
84,00
|
83,3601
|
85,2792
|
83,85
|
| 08/07/2026 |
1.340.375 |
-3,59%
|
86,70
|
83,20
|
86,70
|
83,59
|
| 07/07/2026 |
936.983 |
-1,07%
|
87,50
|
86,355
|
88,725
|
86,74
|
| 06/07/2026 |
944.873 |
-0,68%
|
88,50
|
85,80
|
88,68
|
87,65
|
| 02/07/2026 |
1.032.847 |
1,25%
|
87,96
|
86,00
|
88,7119
|
88,21
|
| 01/07/2026 |
1.285.345 |
-3,74%
|
89,83
|
86,77
|
90,82
|
87,06
|
| 30/06/2026 |
1.112.025 |
-0,40%
|
91,00
|
89,71
|
91,39
|
90,49
|
| 29/06/2026 |
1.138.697 |
-2,77%
|
92,5271
|
90,81
|
93,65
|
90,85
|
| 26/06/2026 |
884.682 |
-0,29%
|
93,99
|
93,00
|
94,935
|
93,52
|
| 25/06/2026 |
1.312.022 |
0,87%
|
92,247
|
92,247
|
95,98
|
93,86
|
| 24/06/2026 |
1.736.952 |
6,39%
|
88,401
|
88,01
|
94,15
|
92,95
|
| 23/06/2026 |
842.808 |
-0,10%
|
86,90
|
86,68
|
88,2718
|
87,35
|
| 18/06/2026 |
1.190.423 |
3,82%
|
88,28
|
87,44
|
91,20
|
87,44
|
| 17/06/2026 |
1.973.668 |
-3,76%
|
89,80
|
85,87
|
92,34
|
86,48
|
| 16/06/2026 |
1.271.935 |
0,03%
|
89,3755
|
88,695
|
90,9996
|
89,78
|
| 15/06/2026 |
1.960.644 |
-0,60%
|
91,141
|
89,58
|
92,39
|
89,75
|
| 12/06/2026 |
3.320.300 |
-4,32%
|
93,81
|
89,69
|
94,44
|
90,30
|
| 11/06/2026 |
1.575.446 |
5,61%
|
90,50
|
89,75
|
95,13
|
94,95
|
| 10/06/2026 |
1.310.205 |
-2,92%
|
92,38
|
89,34
|
92,38
|
89,85
|
| 09/06/2026 |
1.366.595 |
1,91%
|
90,20
|
89,53
|
94,21
|
92,56
|
| 08/06/2026 |
1.054.912 |
0,39%
|
91,40
|
89,0101
|
91,45
|
90,74
|
| 05/06/2026 |
1.151.901 |
-1,49%
|
90,50
|
90,26
|
92,20
|
90,49
|
| 04/06/2026 |
1.134.401 |
2,71%
|
90,5948
|
90,11
|
92,60
|
91,88
|
| 03/06/2026 |
701.335 |
-1,49%
|
89,66
|
88,82
|
90,59
|
89,46
|
| 02/06/2026 |
787.780 |
0,85%
|
90,16
|
88,84
|
90,935
|
90,90
|
| 01/06/2026 |
1.543.829 |
0,37%
|
92,03
|
89,21
|
92,26
|
90,11
|
| 29/05/2026 |
1.062.402 |
0,13%
|
89,51
|
89,46
|
91,30
|
89,78
|
| 28/05/2026 |
1.038.651 |
-1,33%
|
90,10
|
88,9093
|
90,545
|
89,75
|
| 27/05/2026 |
1.025.513 |
1,87%
|
90,00
|
89,29
|
93,78
|
90,96
|
| 26/05/2026 |
1.177.131 |
0,48%
|
90,2926
|
88,57
|
90,49
|
89,29
|
| 22/05/2026 |
1.070.342 |
0,03%
|
89,45
|
87,375
|
89,50
|
88,86
|
| 21/05/2026 |
1.264.688 |
1,74%
|
86,71
|
84,83
|
89,03
|
88,83
|
| 20/05/2026 |
1.339.709 |
5,19%
|
84,00
|
82,75
|
87,39
|
87,31
|
| 19/05/2026 |
1.064.081 |
-0,93%
|
83,00
|
81,19
|
83,335
|
83,00
|
| 18/05/2026 |
1.730.820 |
1,85%
|
82,6995
|
82,635
|
85,42
|
83,82
|
| 15/05/2026 |
1.167.364 |
-3,13%
|
84,30
|
82,30
|
85,59
|
82,30
|
| 14/05/2026 |
1.109.172 |
0,33%
|
85,8929
|
84,61
|
86,26
|
85,25
|
| 13/05/2026 |
920.406 |
-1,04%
|
85,86
|
84,45
|
90,30
|
84,97
|
| 12/05/2026 |
1.156.906 |
-1,40%
|
87,60
|
85,01
|
87,60
|
85,86
|
| 11/05/2026 |
1.249.092 |
-1,46%
|
88,49
|
86,765
|
88,49
|
87,09
|
| 08/05/2026 |
702.130 |
0,64%
|
87,79
|
87,0412
|
88,79
|
88,38
|
| 07/05/2026 |
1.139.962 |
-3,09%
|
90,48
|
87,21
|
91,45
|
87,74
|
| 06/05/2026 |
1.581.183 |
5,04%
|
88,31
|
88,04
|
91,04
|
90,54
|
| 05/05/2026 |
1.305.381 |
2,18%
|
85,00
|
84,64
|
87,51
|
86,20
|
| 04/05/2026 |
1.103.747 |
-4,62%
|
88,05
|
84,27
|
88,10
|
84,36
|
| 01/05/2026 |
1.101.379 |
-2,05%
|
90,61
|
88,29
|
91,115
|
88,45
|
| 30/04/2026 |
960.574 |
1,84%
|
88,95
|
88,31
|
90,50
|
90,30
|
| 29/04/2026 |
1.311.238 |
-3,91%
|
91,51
|
88,19
|
92,28
|
88,71
|
| 28/04/2026 |
682.748 |
-1,00%
|
94,04
|
91,87
|
94,49
|
92,32
|
| 27/04/2026 |
82.874 |
-0,64%
|
93,50
|
93,25
|
94,84
|
93,25
|
| 24/04/2026 |
978.680 |
-0,14%
|
94,00
|
93,1642
|
95,47
|
94,05
|
| 23/04/2026 |
837.136 |
-0,29%
|
94,51
|
93,3401
|
95,40
|
94,18
|
| 22/04/2026 |
1.079.615 |
0,15%
|
94,98
|
93,80
|
95,535
|
94,45
|
| 21/04/2026 |
1.505.102 |
0,73%
|
97,1501
|
94,31
|
97,94
|
94,31
|
| 20/04/2026 |
1.095.051 |
1,43%
|
92,50
|
91,50
|
94,14
|
94,12
|
| 17/04/2026 |
1.809.055 |
4,49%
|
89,95
|
89,95
|
95,22
|
92,79
|
| 16/04/2026 |
763.851 |
0,43%
|
88,525
|
88,525
|
90,06
|
88,80
|
| 15/04/2026 |
988.502 |
-0,44%
|
89,01
|
87,60
|
90,00
|
88,44
|
| 14/04/2026 |
1.224.047 |
-1,07%
|
90,35
|
88,735
|
90,92
|
88,83
|
| 13/04/2026 |
1.264.297 |
0,92%
|
88,27
|
87,125
|
89,88
|
89,79
|
| 10/04/2026 |
2.068.580 |
0,05%
|
90,19
|
86,50
|
90,19
|
88,97
|
| 09/04/2026 |
1.667.980 |
0,32%
|
87,74
|
87,19
|
90,27
|
88,93
|
| 08/04/2026 |
1.794.286 |
3,52%
|
89,00
|
88,38
|
91,35
|
88,63
|
| 07/04/2026 |
2.256.440 |
-3,33%
|
86,90
|
84,58
|
87,32
|
85,62
|
| 06/04/2026 |
1.189.728 |
2,41%
|
86,82
|
85,58
|
88,64
|
88,57
|
| 02/04/2026 |
1.415.290 |
1,23%
|
83,27
|
83,03
|
87,10
|
86,49
|
| 01/04/2026 |
1.941.803 |
-1,61%
|
87,34
|
85,3063
|
87,615
|
85,44
|
| 31/03/2026 |
3.353.770 |
2,38%
|
86,16
|
84,38
|
89,84
|
86,84
|
| 30/03/2026 |
3.297.742 |
-5,90%
|
90,94
|
84,7101
|
91,8767
|
84,88
|
| 27/03/2026 |
1.268.595 |
-0,93%
|
91,10
|
89,88
|
91,71
|
90,25
|
| 26/03/2026 |
1.077.033 |
-1,17%
|
90,609
|
90,609
|
93,38
|
91,11
|
| 25/03/2026 |
1.242.261 |
-0,21%
|
92,80
|
89,64
|
94,0899
|
92,19
|
| 24/03/2026 |
1.510.670 |
-1,16%
|
92,51
|
91,488
|
93,36
|
92,38
|
| 23/03/2026 |
1.824.748 |
3,19%
|
92,50
|
91,91
|
94,82
|
93,46
|
| 20/03/2026 |
2.038.894 |
-3,52%
|
93,50
|
89,634
|
93,73
|
90,55
|
| 19/03/2026 |
1.483.686 |
-1,09%
|
93,75
|
92,18
|
94,2099
|
93,72
|
| 18/03/2026 |
1.190.767 |
-2,35%
|
95,71
|
94,23
|
97,5198
|
94,75
|
| 17/03/2026 |
1.452.968 |
1,13%
|
95,98
|
95,98
|
97,65
|
97,03
|
| 16/03/2026 |
1.688.239 |
1,04%
|
95,21
|
94,3325
|
96,675
|
95,95
|
| 13/03/2026 |
2.444.645 |
2,62%
|
94,13
|
93,63
|
96,49
|
94,96
|
| 12/03/2026 |
3.409.070 |
-4,17%
|
95,55
|
92,17
|
95,84
|
92,54
|
| 11/03/2026 |
1.787.254 |
-2,12%
|
98,04
|
96,3426
|
99,155
|
96,57
|
| 10/03/2026 |
1.481.260 |
-1,22%
|
100,06
|
97,70
|
100,51
|
98,72
|
| 09/03/2026 |
1.751.932 |
-1,24%
|
100,24
|
96,45
|
100,71
|
99,94
|
| 06/03/2026 |
1.540.912 |
-3,02%
|
102,6652
|
100,14
|
103,97
|
101,17
|
| 05/03/2026 |
1.235.098 |
-2,19%
|
105,42
|
103,655
|
106,5299
|
104,30
|
| 04/03/2026 |
1.015.359 |
-1,73%
|
108,85
|
106,01
|
108,88
|
106,53
|
