Lennar Corporation Class A (LEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
2.365.693 |
-0,14%
|
131,15
|
129,81
|
131,50
|
131,30
|
| 26/11/2025 |
2.614.391 |
0,15%
|
131,20
|
130,57
|
132,90
|
131,28
|
| 25/11/2025 |
2.524.619 |
6,60%
|
123,40
|
123,40
|
131,60
|
131,08
|
| 24/11/2025 |
3.320.067 |
-0,16%
|
122,50
|
120,52
|
124,06
|
122,96
|
| 21/11/2025 |
5.226.921 |
5,88%
|
117,50
|
117,50
|
124,14
|
123,16
|
| 20/11/2025 |
6.185.731 |
0,95%
|
115,35
|
115,12
|
117,835
|
116,25
|
| 19/11/2025 |
3.757.803 |
-0,74%
|
116,12
|
114,92
|
116,78
|
115,16
|
| 18/11/2025 |
2.651.205 |
1,63%
|
113,52
|
112,12
|
116,91
|
115,97
|
| 17/11/2025 |
2.971.068 |
-5,79%
|
121,00
|
114,0825
|
121,00
|
114,10
|
| 14/11/2025 |
1.878.313 |
-0,11%
|
121,17
|
120,85
|
123,6024
|
121,11
|
| 13/11/2025 |
2.369.157 |
-2,33%
|
124,00
|
121,19
|
124,199
|
121,24
|
| 12/11/2025 |
2.067.480 |
-1,04%
|
125,45
|
124,01
|
126,913
|
124,13
|
| 11/11/2025 |
1.249.096 |
1,81%
|
123,00
|
123,00
|
125,52
|
125,44
|
| 10/11/2025 |
1.275.343 |
1,37%
|
121,99
|
120,64
|
123,48
|
123,21
|
| 07/11/2025 |
2.133.952 |
0,79%
|
119,53
|
118,94
|
121,55
|
121,55
|
| 06/11/2025 |
804.676 |
-0,66%
|
121,75
|
119,945
|
122,00
|
120,33
|
| 05/11/2025 |
1.130.720 |
-0,40%
|
121,65
|
120,45
|
122,865
|
121,18
|
| 04/11/2025 |
2.195.422 |
0,86%
|
119,71
|
119,45
|
122,4768
|
121,65
|
| 03/11/2025 |
1.409.332 |
-2,57%
|
123,48
|
119,57
|
123,48
|
120,59
|
| 31/10/2025 |
2.127.468 |
-0,33%
|
123,57
|
121,94
|
124,33
|
123,77
|
| 30/10/2025 |
2.247.257 |
-0,06%
|
123,41
|
122,54
|
125,465
|
124,13
|
| 29/10/2025 |
2.633.871 |
-3,15%
|
127,6445
|
123,75
|
128,97
|
124,18
|
| 28/10/2025 |
1.385.486 |
-0,39%
|
123,77
|
123,56
|
129,20
|
128,22
|
| 27/10/2025 |
1.087.828 |
0,90%
|
128,50
|
127,95
|
130,07
|
128,72
|
| 24/10/2025 |
1.691.221 |
0,13%
|
129,05
|
127,50
|
130,23
|
127,57
|
| 23/10/2025 |
1.121.708 |
0,19%
|
127,35
|
126,25
|
128,4775
|
127,34
|
| 22/10/2025 |
1.339.908 |
0,03%
|
127,74
|
126,57
|
129,46
|
127,14
|
| 21/10/2025 |
2.365.317 |
1,90%
|
123,255
|
122,30
|
129,58
|
128,24
|
| 20/10/2025 |
1.367.562 |
0,02%
|
126,39
|
124,7288
|
127,45
|
125,85
|
| 17/10/2025 |
2.389.030 |
2,40%
|
122,59
|
122,00
|
125,9399
|
125,82
|
| 16/10/2025 |
1.434.436 |
0,46%
|
122,66
|
120,96
|
123,00
|
122,87
|
| 15/10/2025 |
1.388.205 |
0,20%
|
123,75
|
121,33
|
123,75
|
122,44
|
| 14/10/2025 |
2.033.128 |
3,54%
|
117,27
|
117,11
|
122,46
|
122,23
|
| 13/10/2025 |
1.744.560 |
-0,63%
|
119,66
|
117,52
|
119,66
|
118,02
|
| 10/10/2025 |
3.349.145 |
1,18%
|
122,67
|
117,67
|
123,71
|
118,77
|
| 09/10/2025 |
3.007.874 |
-1,03%
|
118,9999
|
117,115
|
119,88
|
117,41
|
| 08/10/2025 |
2.329.644 |
-1,65%
|
122,7101
|
118,91
|
123,09
|
120,12
|
| 07/10/2025 |
1.804.306 |
-3,36%
|
124,25
|
121,75
|
124,40
|
122,14
|
| 06/10/2025 |
1.360.125 |
-2,83%
|
130,50
|
126,04
|
131,00
|
126,39
|
| 03/10/2025 |
1.117.196 |
1,36%
|
128,35
|
128,15
|
130,83
|
130,07
|
| 02/10/2025 |
917.599 |
0,09%
|
128,23
|
126,60
|
128,75
|
128,33
|
| 01/10/2025 |
1.136.883 |
1,72%
|
126,50
|
125,50
|
128,55
|
128,21
|
| 30/09/2025 |
1.240.838 |
-1,27%
|
127,41
|
124,505
|
127,86
|
126,04
|
| 29/09/2025 |
1.659.809 |
1,29%
|
127,15
|
125,405
|
128,26
|
127,68
|
| 26/09/2025 |
1.097.532 |
1,70%
|
124,95
|
124,20
|
126,88
|
126,04
|
| 25/09/2025 |
1.748.011 |
-1,33%
|
123,451
|
123,25
|
126,93
|
124,02
|
| 24/09/2025 |
1.851.807 |
2,02%
|
123,40
|
122,50
|
126,70
|
125,69
|
| 23/09/2025 |
1.886.856 |
1,10%
|
122,29
|
121,87
|
123,7599
|
123,25
|
| 22/09/2025 |
2.934.625 |
-4,25%
|
124,474
|
121,10
|
125,18
|
121,91
|
| 19/09/2025 |
6.777.730 |
-4,22%
|
128,64
|
125,22
|
131,47
|
127,32
|
| 18/09/2025 |
2.430.455 |
0,00%
|
133,33
|
131,34
|
134,065
|
132,87
|
| 17/09/2025 |
3.005.486 |
-0,65%
|
134,79
|
131,79
|
139,43
|
132,97
|
| 16/09/2025 |
2.244.837 |
0,19%
|
134,14
|
131,215
|
134,7131
|
133,81
|
| 15/09/2025 |
2.496.185 |
-2,55%
|
138,11
|
132,275
|
138,50
|
133,77
|
| 12/09/2025 |
1.542.652 |
-2,03%
|
139,80
|
134,25
|
140,49
|
137,27
|
| 11/09/2025 |
1.344.936 |
2,59%
|
137,60
|
137,40
|
140,7093
|
140,09
|
| 10/09/2025 |
1.511.564 |
-0,52%
|
138,81
|
135,575
|
139,50
|
136,58
|
| 09/09/2025 |
1.992.464 |
-3,47%
|
142,02
|
136,49
|
142,52
|
137,45
|
| 08/09/2025 |
1.555.009 |
0,38%
|
142,48
|
139,81
|
142,61
|
142,40
|
| 05/09/2025 |
2.422.102 |
2,76%
|
142,19
|
140,4975
|
144,235
|
141,88
|
| 04/09/2025 |
1.515.865 |
2,98%
|
135,00
|
134,33
|
138,62
|
138,07
|
| 03/09/2025 |
1.397.347 |
1,06%
|
132,35
|
131,73
|
134,96
|
134,08
|
| 02/09/2025 |
1.354.118 |
-0,35%
|
130,58
|
130,32
|
133,265
|
132,68
|
| 29/08/2025 |
904.496 |
0,01%
|
133,13
|
132,05
|
133,9725
|
133,14
|
| 28/08/2025 |
2.251.949 |
-0,21%
|
133,6185
|
131,00
|
134,1914
|
133,13
|
| 27/08/2025 |
1.283.994 |
0,05%
|
133,46
|
132,32
|
134,16
|
133,33
|
| 26/08/2025 |
1.155.626 |
-1,12%
|
135,4511
|
133,27
|
135,4511
|
133,27
|
| 25/08/2025 |
1.344.024 |
-0,72%
|
136,38
|
134,11
|
136,48
|
134,80
|
| 22/08/2025 |
2.380.315 |
5,13%
|
129,50
|
128,945
|
136,92
|
135,75
|
| 21/08/2025 |
1.114.957 |
-0,91%
|
129,25
|
126,80
|
130,24
|
129,14
|
| 20/08/2025 |
1.745.253 |
-2,95%
|
134,85
|
130,16
|
135,24
|
130,32
|
| 19/08/2025 |
1.683.835 |
2,14%
|
132,31
|
132,01
|
134,815
|
134,25
|
| 18/08/2025 |
1.124.978 |
-0,39%
|
133,08
|
131,09
|
133,76
|
131,43
|
| 15/08/2025 |
2.540.213 |
1,15%
|
135,4986
|
131,861
|
136,80
|
131,95
|
| 14/08/2025 |
1.631.731 |
-0,34%
|
127,46
|
126,20
|
130,72
|
130,45
|
| 13/08/2025 |
2.606.907 |
5,16%
|
125,61
|
124,91
|
132,58
|
130,89
|
| 12/08/2025 |
1.309.191 |
3,27%
|
122,90
|
120,51
|
124,83
|
124,47
|
| 11/08/2025 |
1.130.568 |
-0,27%
|
121,55
|
118,26
|
123,00
|
120,53
|
| 08/08/2025 |
1.078.046 |
1,12%
|
120,02
|
119,50
|
121,44
|
120,85
|
| 07/08/2025 |
1.204.611 |
0,13%
|
120,40
|
119,285
|
122,80
|
119,51
|
| 06/08/2025 |
1.168.017 |
-0,62%
|
120,24
|
119,30
|
121,165
|
119,35
|
| 05/08/2025 |
1.578.937 |
1,12%
|
119,6567
|
118,07
|
121,695
|
120,10
|
| 04/08/2025 |
1.180.698 |
2,43%
|
116,70
|
115,6694
|
119,13
|
118,77
|
| 01/08/2025 |
1.851.041 |
3,39%
|
113,50
|
112,18
|
116,92
|
115,98
|
| 31/07/2025 |
972.034 |
-0,18%
|
111,3997
|
110,33
|
113,51
|
112,18
|
| 30/07/2025 |
1.232.769 |
-3,00%
|
116,40
|
111,7013
|
116,565
|
112,37
|
| 29/07/2025 |
751.638 |
-0,24%
|
114,75
|
114,156
|
117,87
|
115,86
|
| 28/07/2025 |
1.323.682 |
0,70%
|
115,74
|
114,156
|
117,87
|
116,14
|
| 25/07/2025 |
1.367.326 |
1,60%
|
116,45
|
112,87
|
116,90
|
115,33
|
| 24/07/2025 |
1.285.385 |
-3,20%
|
119,39
|
113,19
|
119,60
|
113,51
|
| 23/07/2025 |
1.648.005 |
-1,07%
|
114,33
|
114,06
|
119,78
|
117,26
|
| 22/07/2025 |
2.863.674 |
8,32%
|
110,51
|
108,98
|
119,2258
|
118,53
|
| 21/07/2025 |
1.222.577 |
-0,13%
|
109,57
|
108,98
|
111,22
|
109,43
|
| 18/07/2025 |
1.087.151 |
-0,12%
|
109,75
|
108,47
|
110,69
|
109,57
|
| 17/07/2025 |
827.195 |
0,25%
|
108,40
|
107,46
|
110,43
|
109,70
|
| 16/07/2025 |
1.476.112 |
1,58%
|
108,00
|
107,4601
|
114,28
|
109,43
|
| 15/07/2025 |
1.684.393 |
-4,57%
|
112,89
|
107,71
|
114,28
|
107,73
|
| 14/07/2025 |
1.767.064 |
-0,94%
|
113,55
|
110,52
|
113,83
|
112,89
|
| 11/07/2025 |
1.466.797 |
-2,13%
|
115,20
|
113,28
|
118,44
|
113,96
|
| 10/07/2025 |
2.185.960 |
0,94%
|
110,57
|
110,53
|
118,44
|
116,44
|
