Lennar

L1EN34
🏛️ brazil →
665.39
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 843.53 843.53 843.53 843.53 0.0M
2024-12-27 854.98 854.98 854.98 854.98 0.0M
2024-12-26 861.43 861.43 858.72 858.72 0.0M
2024-12-23 858.90 858.90 857.64 857.64 0.0M
2024-12-20 840.65 840.65 836.40 836.40 0.0M
2024-12-19 851.92 851.92 851.92 851.92 0.0M
2024-12-18 929.20 929.20 929.20 929.20 0.0M
2024-12-17 924.42 924.42 924.42 924.42 0.0M
2024-12-16 936.00 936.00 936.00 936.00 0.0M
2024-12-13 923.44 923.44 923.44 923.44 0.0M
2024-12-12 939.06 939.06 939.06 939.06 0.0M
2024-12-11 954.52 954.52 954.52 954.52 0.0M
2024-12-10 983.74 983.74 983.74 983.74 0.0M
2024-12-09 1,010.00 1,011.00 1,010.00 1,011.00 0.0M
2024-12-06 998.91 998.91 993.96 997.92 0.0M
2024-12-05 995.86 995.86 995.86 995.86 0.0M
2024-12-04 1,011.15 1,011.15 1,011.15 1,011.15 0.0M
2024-12-02 1,054.56 1,054.56 1,054.56 1,054.56 0.0M
2024-11-29 1,043.42 1,043.42 1,043.42 1,043.42 0.0M
2024-11-27 1,033.73 1,033.73 1,028.38 1,028.38 0.0M
2024-11-26 1,007.76 1,007.76 1,007.76 1,007.76 0.0M
2024-11-25 1,042.72 1,042.72 1,042.72 1,042.72 0.0M
2024-11-22 983.11 983.11 983.11 983.11 0.0M
2024-11-21 981.17 981.17 981.17 981.17 0.0M
2024-11-19 971.94 971.94 971.94 971.94 0.0M
2024-11-18 965.30 965.30 965.30 965.30 0.0M
2024-11-14 988.43 988.43 988.43 988.43 0.0M
2024-11-13 969.60 969.60 969.60 969.60 0.0M
2024-11-12 971.19 971.19 971.19 971.19 0.0M
2024-11-11 1,000.87 1,000.87 1,000.87 1,000.87 0.0M
2024-11-08 999.61 999.61 997.64 997.64 0.0M
2024-11-07 974.40 974.40 974.40 974.40 0.0M
2024-11-06 966.50 966.50 954.92 954.92 0.0M
2024-11-05 1,015.00 1,015.00 1,015.00 1,015.00 0.0M
2024-10-31 981.09 981.09 981.09 981.09 0.0M
2024-10-29 977.77 977.77 977.77 977.77 0.0M
2024-10-28 987.03 987.03 987.03 987.03 0.0M
2024-10-25 997.00 997.00 997.00 997.00 0.0M
2024-10-24 1,005.48 1,005.48 1,005.48 1,005.48 0.0M
2024-10-21 1,071.36 1,071.36 1,036.80 1,036.80 0.0M
2024-10-16 1,068.90 1,068.90 1,068.90 1,068.90 0.0M
2024-10-15 1,051.62 1,052.16 1,051.62 1,052.16 0.0M
2024-10-14 1,014.78 1,014.78 1,014.53 1,014.53 0.0M
2024-10-01 1,026.01 1,026.01 1,026.01 1,026.01 0.0M
2024-09-27 1,010.04 1,010.04 1,010.04 1,010.04 0.0M
2024-09-25 995.41 995.41 995.41 995.41 0.0M
2024-09-19 1,032.52 1,032.52 1,032.52 1,032.52 0.0M
2024-09-18 1,023.45 1,023.45 1,023.45 1,023.45 0.0M
2024-09-16 1,036.23 1,036.23 1,036.23 1,036.23 0.0M
2024-09-10 1,008.83 1,008.83 1,008.83 1,008.83 0.0M
2024-09-06 992.03 1,008.83 992.03 1,008.83 0.0M
2024-08-26 1,019.85 1,022.80 1,019.85 1,022.80 0.0M
2024-08-07 948.16 948.16 936.21 936.21 0.0M
2024-08-05 981.07 987.58 980.52 987.58 0.0M
2024-07-15 938.63 938.63 872.31 878.29 0.0M
2024-07-03 819.62 819.62 819.62 819.62 0.0M
2024-06-26 816.09 816.09 816.09 816.09 0.0M
2024-06-25 803.40 803.40 803.40 803.40 0.0M
2024-06-11 817.96 817.96 817.96 817.96 0.0M
2024-06-10 826.26 826.26 826.26 826.26 0.0M
2024-05-16 850.81 850.81 850.81 850.81 0.0M
2024-05-06 807.75 807.75 807.75 807.75 0.0M
2024-05-03 805.48 805.48 800.76 800.76 0.0M
2024-05-02 787.59 790.53 787.38 787.38 0.0M
2024-04-29 786.60 786.60 786.60 786.60 0.0M
2024-04-26 794.46 794.46 788.96 788.96 0.0M
2024-04-25 784.75 784.75 784.75 784.75 0.0M
2024-04-24 787.46 787.46 787.46 787.46 0.0M
2024-04-23 797.05 797.05 797.05 797.05 0.0M
2024-04-19 770.38 770.38 770.38 770.38 0.0M
2024-04-17 787.06 787.06 787.06 787.06 0.0M
2024-04-16 798.11 798.11 798.11 798.11 0.0M
2024-04-15 803.63 803.63 803.63 803.63 0.0M
2024-04-11 809.90 809.90 806.60 806.60 0.0M
2024-04-10 791.52 791.52 791.52 791.52 0.0M
2024-04-09 821.20 821.20 821.20 821.20 0.0M
2024-04-08 825.62 825.62 825.62 825.62 0.0M
2024-04-04 819.51 819.51 819.51 819.51 0.0M
2024-04-03 829.23 829.23 829.23 829.23 0.0M
2024-04-02 816.50 820.59 816.50 820.59 0.0M
2024-04-01 843.26 843.26 843.26 843.26 0.0M
2024-03-28 846.11 846.11 846.11 846.11 0.0M
2024-03-27 828.42 828.42 828.42 828.42 0.0M
2024-03-25 824.47 824.47 824.47 824.47 0.0M
2024-03-23 833.94 833.94 833.94 833.94 0.0M
2024-03-22 828.42 828.42 828.42 828.42 0.0M
2024-03-21 818.31 818.31 818.31 818.31 0.0M
2024-03-20 809.35 809.35 809.35 809.35 0.0M
2024-03-18 787.23 787.23 787.23 787.23 0.0M
2024-03-15 768.87 768.87 768.87 768.87 0.0M
2024-03-14 762.01 762.01 762.01 762.01 0.0M
2024-03-13 817.91 817.91 817.91 817.91 0.0M
2024-03-12 821.90 821.90 821.90 821.90 0.0M
2024-03-08 811.59 811.59 811.59 811.59 0.0M
2024-03-06 788.53 790.26 788.53 790.26 0.0M
2024-03-01 791.39 791.39 791.39 791.39 0.0M
2024-02-29 784.77 784.77 784.77 784.77 0.0M
2024-02-28 764.00 764.00 764.00 764.00 0.0M
2024-02-27 753.41 753.41 753.41 753.41 0.0M
2024-02-26 764.87 764.87 764.87 764.87 0.0M
2024-02-23 764.90 767.80 764.90 767.80 0.0M
2024-02-22 755.43 755.43 755.43 755.43 0.0M
2024-02-21 740.24 740.24 740.24 740.24 0.0M
2024-02-15 760.75 760.75 760.75 760.75 0.0M
2024-02-14 760.68 760.68 760.68 760.68 0.0M
2024-02-05 753.66 753.66 753.66 753.66 0.0M
2024-02-02 764.31 764.31 764.31 764.31 0.0M
2024-02-01 751.90 751.90 751.90 751.90 0.0M
2024-01-31 739.83 739.83 739.83 739.83 0.0M
2024-01-30 733.22 746.12 733.22 746.12 0.0M
2024-01-29 733.22 733.22 733.22 733.22 0.0M
2024-01-24 727.15 727.15 712.51 712.51 0.0M
2024-01-23 763.90 763.90 723.98 723.98 0.0M
2024-01-22 763.25 763.25 763.25 763.25 0.0M
2024-01-18 733.91 733.91 733.91 733.91 0.0M
2024-01-17 729.20 729.20 729.20 729.20 0.0M
2024-01-16 734.90 734.90 732.21 732.21 0.0M
2024-01-15 739.70 739.70 739.70 739.70 0.0M
2024-01-12 738.22 738.22 738.22 738.22 0.0M
2024-01-09 719.18 719.18 719.18 719.18 0.0M
2024-01-05 710.56 710.56 710.56 710.56 0.0M
2024-01-02 716.47 716.47 716.47 716.47 0.0M