Lennar Corporation Class A (LEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/03/2026 |
1.135.907 |
-1,99%
|
109,70
|
105,315
|
109,70
|
108,41
|
| 02/03/2026 |
1.185.193 |
-3,28%
|
110,2512
|
109,545
|
112,45
|
110,61
|
| 27/02/2026 |
892.383 |
2,11%
|
111,30
|
111,01
|
114,925
|
114,36
|
| 26/02/2026 |
798.136 |
1,15%
|
110,50
|
109,5012
|
112,2027
|
112,00
|
| 25/02/2026 |
1.273.453 |
-4,87%
|
116,87
|
109,05
|
116,95
|
110,73
|
| 24/02/2026 |
711.026 |
0,17%
|
116,00
|
115,625
|
118,095
|
116,40
|
| 23/02/2026 |
1.212.551 |
-0,22%
|
116,22
|
113,12
|
117,0435
|
116,20
|
| 20/02/2026 |
1.108.776 |
0,29%
|
115,35
|
114,87
|
118,21
|
116,46
|
| 19/02/2026 |
1.518.214 |
-4,24%
|
120,37
|
115,52
|
121,13
|
116,12
|
| 18/02/2026 |
643.174 |
-0,15%
|
122,00
|
120,61
|
123,17
|
121,26
|
| 17/02/2026 |
785.574 |
-0,69%
|
122,45
|
118,61
|
124,10
|
121,44
|
| 13/02/2026 |
1.055.011 |
1,20%
|
120,89
|
120,73
|
124,16
|
122,28
|
| 12/02/2026 |
1.304.386 |
-0,13%
|
121,65
|
120,71
|
123,97
|
120,83
|
| 11/02/2026 |
989.732 |
1,35%
|
118,00
|
117,0837
|
121,04
|
120,99
|
| 10/02/2026 |
1.129.366 |
4,66%
|
114,12
|
114,12
|
120,045
|
119,40
|
| 09/02/2026 |
690.848 |
0,51%
|
113,97
|
112,325
|
115,49
|
114,08
|
| 06/02/2026 |
1.979.062 |
-1,17%
|
115,45
|
111,01
|
117,5999
|
113,50
|
| 05/02/2026 |
1.080.528 |
0,09%
|
114,50
|
114,12
|
117,424
|
115,37
|
| 04/02/2026 |
1.851.044 |
2,89%
|
111,00
|
111,00
|
118,02
|
115,27
|
| 03/02/2026 |
2.916.401 |
3,43%
|
109,00
|
108,3012
|
116,69
|
112,03
|
| 02/02/2026 |
1.167.507 |
-0,50%
|
109,20
|
107,50
|
109,931
|
108,80
|
| 30/01/2026 |
1.066.013 |
-1,69%
|
118,00
|
107,925
|
118,00
|
109,35
|
| 29/01/2026 |
1.253.314 |
0,40%
|
111,49
|
109,9305
|
113,94
|
111,23
|
| 28/01/2026 |
1.318.056 |
0,65%
|
109,61
|
109,50
|
113,605
|
110,79
|
| 27/01/2026 |
906.585 |
-0,46%
|
111,90
|
109,10
|
111,90
|
110,07
|
| 26/01/2026 |
939.167 |
-1,13%
|
111,4797
|
110,02
|
112,425
|
110,58
|
| 23/01/2026 |
1.187.889 |
-2,50%
|
114,28
|
111,79
|
115,38
|
111,84
|
| 22/01/2026 |
1.583.776 |
-2,87%
|
118,7911
|
114,1801
|
119,35
|
114,71
|
| 21/01/2026 |
1.976.468 |
2,47%
|
115,30
|
115,30
|
119,76
|
118,00
|
| 20/01/2026 |
1.518.092 |
-2,89%
|
116,00
|
114,3329
|
119,19
|
115,16
|
| 16/01/2026 |
2.336.588 |
-2,99%
|
121,33
|
117,17
|
122,28
|
118,59
|
| 15/01/2026 |
1.191.141 |
0,71%
|
122,44
|
119,27
|
122,71
|
122,25
|
| 14/01/2026 |
2.149.418 |
-1,57%
|
121,13
|
120,71
|
123,71
|
121,39
|
| 13/01/2026 |
1.808.072 |
2,00%
|
122,00
|
119,90
|
123,545
|
123,32
|
| 12/01/2026 |
2.358.810 |
1,38%
|
118,05
|
117,14
|
122,83
|
120,90
|
| 09/01/2026 |
3.966.496 |
8,85%
|
112,60
|
112,50
|
119,31
|
119,25
|
| 08/01/2026 |
2.183.428 |
5,41%
|
103,55
|
102,80
|
110,31
|
109,55
|
| 07/01/2026 |
2.198.357 |
-2,29%
|
106,00
|
103,4635
|
107,67
|
103,93
|
| 06/01/2026 |
1.691.790 |
0,91%
|
104,79
|
102,76
|
106,47
|
106,36
|
| 05/01/2026 |
1.407.123 |
1,13%
|
104,11
|
103,63
|
106,97
|
105,40
|
| 02/01/2026 |
1.235.595 |
1,38%
|
103,02
|
102,12
|
104,50
|
104,22
|
| 31/12/2025 |
888.661 |
-1,05%
|
103,77
|
102,73
|
103,99
|
102,80
|
| 30/12/2025 |
1.257.023 |
-0,03%
|
104,00
|
102,82
|
104,43
|
102,82
|
| 29/12/2025 |
1.151.961 |
-0,93%
|
104,99
|
103,49
|
105,12
|
103,92
|
| 26/12/2025 |
857.314 |
-0,18%
|
104,92
|
104,07
|
105,22
|
104,90
|
| 24/12/2025 |
844.963 |
0,54%
|
105,00
|
104,43
|
105,94
|
105,09
|
| 23/12/2025 |
1.463.018 |
-2,10%
|
107,1415
|
104,25
|
107,24
|
104,74
|
| 22/12/2025 |
1.955.681 |
-0,93%
|
108,13
|
106,485
|
108,48
|
106,99
|
| 19/12/2025 |
3.070.827 |
-0,31%
|
107,75
|
105,235
|
108,50
|
107,99
|
| 18/12/2025 |
3.873.544 |
-3,48%
|
110,501
|
108,03
|
112,97
|
108,33
|
| 17/12/2025 |
6.075.091 |
-4,54%
|
110,11
|
110,02
|
114,98
|
112,23
|
| 16/12/2025 |
2.197.260 |
-1,97%
|
119,95
|
116,70
|
120,82
|
117,57
|
| 15/12/2025 |
1.425.751 |
0,29%
|
119,82
|
118,92
|
121,3499
|
119,73
|
| 12/12/2025 |
1.152.747 |
0,19%
|
119,27
|
118,235
|
120,19
|
119,37
|
| 11/12/2025 |
1.569.553 |
-0,75%
|
120,90
|
118,91
|
122,67
|
119,15
|
| 10/12/2025 |
1.533.314 |
0,71%
|
117,39
|
117,39
|
120,31
|
120,03
|
| 09/12/2025 |
1.835.155 |
-2,92%
|
119,50
|
117,04
|
120,16
|
117,19
|
| 08/12/2025 |
2.051.582 |
-2,58%
|
122,38
|
120,0001
|
122,50
|
120,71
|
| 05/12/2025 |
3.106.460 |
-1,82%
|
126,60
|
123,88
|
128,205
|
123,91
|
| 04/12/2025 |
2.230.058 |
-4,79%
|
129,23
|
126,72
|
133,165
|
126,75
|
| 03/12/2025 |
1.133.075 |
2,62%
|
129,50
|
129,37
|
133,76
|
133,13
|
| 02/12/2025 |
3.098.047 |
-0,38%
|
129,81
|
127,27
|
131,12
|
129,73
|
| 01/12/2025 |
3.629.331 |
-0,82%
|
131,30
|
129,24
|
132,43
|
130,23
|
