Lennar Corporation Class A (LEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
1.094.793 |
0,07%
|
123,745
|
123,58
|
126,75
|
123,86
|
| 13/02/2025 |
1.144.677 |
1,77%
|
123,745
|
121,16
|
123,94
|
123,75
|
| 12/02/2025 |
4.620.243 |
-2,66%
|
122,39
|
119,245
|
122,235
|
121,60
|
| 11/02/2025 |
1.495.466 |
1,82%
|
122,39
|
122,51
|
125,12
|
124,92
|
| 10/02/2025 |
1.575.924 |
0,62%
|
129,98
|
122,07
|
123,90
|
122,69
|
| 07/02/2025 |
2.902.713 |
-4,17%
|
129,98
|
121,40
|
126,70
|
121,94
|
| 06/02/2025 |
1.256.672 |
-0,19%
|
129,98
|
125,82
|
128,85
|
127,25
|
| 05/02/2025 |
1.041.093 |
-0,62%
|
129,98
|
127,055
|
130,12
|
127,49
|
| 04/02/2025 |
1.539.303 |
1,66%
|
126,19
|
125,53
|
129,07
|
128,29
|
| 03/02/2025 |
2.005.240 |
-3,85%
|
132,56
|
125,21
|
128,61
|
126,19
|
| 31/01/2025 |
1.000.765 |
-2,97%
|
132,56
|
131,19
|
134,19
|
131,24
|
| 30/01/2025 |
1.723.438 |
2,29%
|
135,495
|
132,21
|
136,84
|
135,26
|
| 29/01/2025 |
1.304.917 |
-2,44%
|
135,495
|
131,21
|
135,53
|
132,23
|
| 28/01/2025 |
2.441.135 |
-1,30%
|
133,54
|
135,23
|
138,415
|
135,53
|
| 27/01/2025 |
3.716.905 |
4,13%
|
133,54
|
132,85
|
137,94
|
137,82
|
| 24/01/2025 |
924.908 |
-1,60%
|
132,95
|
132,16
|
134,6607
|
132,36
|
| 23/01/2025 |
999.529 |
-1,19%
|
132,95
|
133,77
|
135,93
|
134,51
|
| 22/01/2025 |
1.760.093 |
2,25%
|
132,95
|
132,95
|
136,53
|
136,13
|
| 21/01/2025 |
3.470.311 |
-5,94%
|
137,72
|
132,485
|
139,19
|
133,14
|
| 20/01/2025 |
0 |
0,60%
|
137,72
|
140,765
|
143,52
|
141,54
|
| 17/01/2025 |
2.011.575 |
0,60%
|
137,72
|
140,765
|
143,52
|
141,57
|
| 16/01/2025 |
1.863.141 |
1,53%
|
137,72
|
136,8938
|
141,15
|
140,69
|
| 15/01/2025 |
2.246.878 |
2,51%
|
136,49
|
137,29
|
143,48
|
138,57
|
| 14/01/2025 |
2.132.325 |
2,74%
|
136,49
|
131,89
|
135,18
|
135,18
|
| 13/01/2025 |
1.624.014 |
1,56%
|
136,49
|
128,41
|
132,07
|
131,58
|
| 09/01/2025 |
1.602.265 |
0,27%
|
136,49
|
129,56
|
134,03
|
129,56
|
| 08/01/2025 |
1.572.476 |
0,30%
|
136,49
|
130,91
|
134,03
|
133,54
|
| 07/01/2025 |
1.246.699 |
-1,42%
|
136,49
|
132,85
|
136,18
|
133,14
|
| 06/01/2025 |
1.054.076 |
-0,60%
|
136,49
|
134,88
|
137,76
|
135,06
|
| 03/01/2025 |
900.034 |
1,12%
|
135,19
|
134,8501
|
136,83
|
135,88
|
| 02/01/2025 |
902.726 |
-1,47%
|
136,845
|
134,11
|
138,30
|
134,37
|
| 31/12/2024 |
0 |
0,13%
|
136,845
|
135,97
|
137,60
|
136,37
|
| 30/12/2024 |
1.829.744 |
-0,72%
|
136,845
|
133,72
|
137,13
|
136,36
|
| 27/12/2024 |
999.139 |
-1,05%
|
138,00
|
136,63
|
139,6398
|
137,19
|
| 26/12/2024 |
1.397.283 |
0,46%
|
137,55
|
136,82
|
139,50
|
138,64
|
| 24/12/2024 |
0 |
-0,01%
|
137,55
|
137,49
|
139,31
|
138,00
|
| 23/12/2024 |
1.938.609 |
-0,06%
|
137,42
|
137,24
|
139,275
|
138,00
|
| 20/12/2024 |
2.773.510 |
0,06%
|
137,01
|
136,57
|
139,89
|
138,08
|
| 19/12/2024 |
3.434.467 |
-5,16%
|
151,61
|
135,21
|
142,82
|
138,40
|
| 18/12/2024 |
0 |
-3,66%
|
151,61
|
145,65
|
152,99
|
145,93
|
| 17/12/2024 |
1.000.095 |
-0,30%
|
151,61
|
150,86
|
153,48
|
151,47
|
| 16/12/2024 |
1.391.422 |
-1,60%
|
162,54
|
151,57
|
157,09
|
151,92
|
| 13/12/2024 |
1.342.492 |
-0,70%
|
162,54
|
152,32
|
155,14
|
154,39
|
| 12/12/2024 |
1.222.150 |
-1,70%
|
162,54
|
155,10
|
157,445
|
155,47
|
| 11/12/2024 |
1.185.533 |
-2,17%
|
162,54
|
157,91
|
162,94
|
158,16
|
| 10/12/2024 |
1.241.653 |
-2,61%
|
164,91
|
160,05
|
163,48
|
161,67
|
| 09/12/2024 |
1.142.931 |
1,60%
|
164,91
|
162,97
|
166,12
|
166,01
|
| 06/12/2024 |
1.331.743 |
-0,93%
|
168,095
|
162,93
|
169,00
|
163,45
|
| 05/12/2024 |
1.121.837 |
-1,43%
|
167,99
|
164,6388
|
168,1968
|
164,99
|
| 04/12/2024 |
1.089.442 |
-3,57%
|
174,76
|
166,04
|
171,10
|
167,39
|
| 03/12/2024 |
605.257 |
0,09%
|
174,76
|
173,14
|
175,10
|
173,58
|
| 02/12/2024 |
652.076 |
-0,53%
|
174,99
|
171,74
|
175,05
|
173,47
|
| 29/11/2024 |
441.821 |
-0,06%
|
176,89
|
170,72
|
177,15
|
174,39
|
| 28/11/2024 |
489.725 |
0,48%
|
175,435
|
173,83
|
176,27
|
174,10
|
| 27/11/2024 |
482.138 |
0,40%
|
175,395
|
172,34
|
177,115
|
174,16
|
| 26/11/2024 |
1.107.242 |
-2,94%
|
178,00
|
171,93
|
180,1186
|
173,40
|
| 25/11/2024 |
1.463.781 |
5,61%
|
172,20
|
171,93
|
180,1186
|
178,66
|
| 22/11/2024 |
884.291 |
0,65%
|
168,07
|
167,5275
|
170,41
|
169,17
|
| 21/11/2024 |
1.082.106 |
-0,10%
|
167,89
|
167,5275
|
170,45
|
168,07
|
| 20/11/2024 |
499.959 |
-0,31%
|
169,02
|
166,31
|
169,505
|
168,23
|
| 19/11/2024 |
1.008.750 |
0,49%
|
167,325
|
166,31
|
169,4812
|
168,75
|
| 18/11/2024 |
726.175 |
-0,55%
|
167,49
|
166,52
|
172,63
|
167,92
|
| 15/11/2024 |
867.156 |
-0,56%
|
167,715
|
165,82
|
171,61
|
168,85
|
| 14/11/2024 |
1.277.774 |
2,09%
|
167,0899
|
165,97
|
171,61
|
169,80
|
| 13/11/2024 |
593.159 |
0,09%
|
167,16
|
165,98
|
171,115
|
166,33
|
| 12/11/2024 |
741.551 |
-3,55%
|
174,05
|
166,08
|
174,38
|
166,18
|
| 11/11/2024 |
446.163 |
-0,16%
|
174,40
|
171,69
|
174,40
|
172,30
|
| 08/11/2024 |
559.479 |
0,68%
|
168,75
|
168,46
|
173,98
|
172,58
|
| 07/11/2024 |
840.706 |
1,61%
|
168,99
|
163,935
|
171,84
|
171,41
|
| 06/11/2024 |
2.502.113 |
-4,84%
|
172,10
|
163,935
|
177,37
|
168,70
|
| 05/11/2024 |
651.274 |
%
|
172,10
|
170,72
|
177,365
|
177,28
|
| 04/11/2024 |
939.797 |
%
|
172,59
|
170,87
|
176,184
|
172,63
|
| 01/11/2024 |
884.581 |
%
|
172,59
|
169,34
|
173,6891
|
169,66
|
| 31/10/2024 |
689.732 |
%
|
170,54
|
169,145
|
171,60
|
170,30
|
| 30/10/2024 |
900.728 |
%
|
170,29
|
169,12
|
172,94
|
171,50
|
| 29/10/2024 |
2.410.525 |
%
|
174,74
|
160,6176
|
170,845
|
170,10
|
| 28/10/2024 |
589.333 |
%
|
174,74
|
172,535
|
175,73
|
174,09
|
| 25/10/2024 |
789.650 |
%
|
176,34
|
173,00
|
176,39
|
173,28
|
| 24/10/2024 |
849.259 |
%
|
173,47
|
172,73
|
176,37
|
175,88
|
| 23/10/2024 |
1.170.194 |
%
|
172,78
|
170,76
|
174,00
|
172,57
|
| 22/10/2024 |
1.436.044 |
%
|
176,70
|
173,50
|
177,31
|
173,57
|
| 21/10/2024 |
727.777 |
%
|
188,39
|
180,28
|
188,08
|
180,63
|
| 18/10/2024 |
555.210 |
%
|
188,39
|
185,33
|
189,65
|
188,99
|
| 17/10/2024 |
808.181 |
%
|
188,39
|
183,6355
|
188,84
|
185,50
|
| 16/10/2024 |
639.768 |
%
|
188,00
|
187,20
|
189,3442
|
188,41
|
| 15/10/2024 |
744.756 |
%
|
178,36
|
182,60
|
187,23
|
185,04
|
| 14/10/2024 |
653.098 |
%
|
178,36
|
177,74
|
182,15
|
181,60
|
| 11/10/2024 |
730.824 |
%
|
179,46
|
178,08
|
180,26
|
178,19
|
| 10/10/2024 |
579.740 |
%
|
178,10
|
177,60
|
180,41
|
178,20
|
| 09/10/2024 |
701.020 |
%
|
188,03
|
179,74
|
181,598
|
180,45
|
| 08/10/2024 |
649.098 |
%
|
188,03
|
180,765
|
183,68
|
181,21
|
| 07/10/2024 |
741.702 |
%
|
188,03
|
178,47
|
182,075
|
181,97
|
| 04/10/2024 |
1.309.133 |
%
|
188,03
|
179,64
|
187,70
|
182,25
|
| 03/10/2024 |
455.571 |
%
|
185,61
|
184,50
|
188,19
|
186,90
|
| 02/10/2024 |
905.961 |
%
|
185,61
|
184,495
|
187,58
|
187,11
|
| 01/10/2024 |
718.199 |
%
|
185,61
|
185,93
|
189,00
|
188,30
|
| 30/09/2024 |
562.347 |
%
|
185,61
|
184,95
|
187,80
|
187,4759
|
| 27/09/2024 |
856.880 |
%
|
185,61
|
184,30
|
189,17
|
185,50
|
| 26/09/2024 |
644.531 |
%
|
183,16
|
181,98
|
183,95
|
183,05
|
| 25/09/2024 |
859.356 |
%
|
183,16
|
181,1246
|
183,37
|
181,86
|
