Mercado fechará em 3 h 35 min

Lear Corporation (LEA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,32-2,25 (-1,27%)
A partir de 12:25PM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de jul. de 2021174,61178,34173,72174,32174,32100.848
29 de jul. de 2021173,00177,55171,87176,57176,57308.000
28 de jul. de 2021169,22171,95167,21170,00170,00235.900
27 de jul. de 2021167,08168,98166,62167,91167,91248.900
26 de jul. de 2021167,67169,45167,21168,83168,83204.600
23 de jul. de 2021167,89169,98166,53167,04167,04283.100
22 de jul. de 2021169,12169,12165,80166,64166,64256.100
21 de jul. de 2021169,99172,53169,04169,71169,71306.700
20 de jul. de 2021162,40169,04162,40167,98167,98415.100
19 de jul. de 2021158,88164,64158,88161,97161,97398.700
16 de jul. de 2021168,83170,71163,51163,65163,65347.200
15 de jul. de 2021168,11171,43168,11168,76168,76309.200
14 de jul. de 2021170,99173,65169,78170,22170,22336.000
13 de jul. de 2021171,43173,44169,96170,21170,21294.700
12 de jul. de 2021172,14174,28171,97172,81172,81326.400
09 de jul. de 2021172,59175,71170,92174,03174,03332.200
08 de jul. de 2021163,66170,18163,08168,32168,32548.900
07 de jul. de 2021170,82172,48165,44167,49167,49503.000
06 de jul. de 2021177,11177,11171,74172,30172,30436.000
02 de jul. de 2021177,94178,75176,10177,18177,18179.400
01 de jul. de 2021176,95178,22175,99177,58177,58340.200
30 de jun. de 2021174,23176,97172,85175,28175,28402.200
29 de jun. de 2021175,93177,40174,62175,51175,51341.600
28 de jun. de 2021178,80178,80174,30175,00175,00268.900
25 de jun. de 2021177,90179,40177,00177,91177,91396.100
24 de jun. de 2021179,50181,74178,04178,33178,33551.500
23 de jun. de 2021177,26179,29176,64177,00177,00384.200
22 de jun. de 2021173,70176,72171,76176,28176,28564.400
21 de jun. de 2021172,21174,68171,19173,87173,87479.000
18 de jun. de 2021170,11171,57167,39169,51169,51841.900
17 de jun. de 2021181,90182,38172,77174,28174,28553.700
16 de jun. de 2021185,50186,00181,26181,68181,68403.000
15 de jun. de 2021188,01189,06185,05186,91186,91470.000
14 de jun. de 2021191,27191,27186,15187,38187,38313.900
11 de jun. de 2021191,05192,89190,54192,60192,60347.500
10 de jun. de 2021195,63196,03189,60190,04190,04264.300
10 de jun. de 20210.25 Dividendo
09 de jun. de 2021197,24197,24193,62194,44194,19278.900
08 de jun. de 2021194,92198,38192,07197,64197,39344.300
07 de jun. de 2021201,33201,81195,26196,99196,74357.100
04 de jun. de 2021203,31204,91200,95201,42201,16304.200
03 de jun. de 2021198,31204,36196,29203,13202,87476.800
02 de jun. de 2021199,86199,86195,39198,17197,92277.000
01 de jun. de 2021195,73199,49193,89198,84198,58446.800
28 de mai. de 2021193,20195,00190,47193,36193,11365.200
27 de mai. de 2021190,17197,27189,60192,53192,28854.400
26 de mai. de 2021185,34188,61185,34187,95187,71226.300
25 de mai. de 2021187,89189,89185,94185,94185,70292.100
24 de mai. de 2021189,82189,82186,95187,03186,79260.900
21 de mai. de 2021182,81189,50181,96188,29188,05396.300
20 de mai. de 2021184,69184,83180,73180,78180,55384.800
19 de mai. de 2021180,54183,92178,34183,66183,42353.600
18 de mai. de 2021185,87188,53184,01184,17183,93359.500
17 de mai. de 2021185,53186,99182,87185,00184,76273.500
14 de mai. de 2021185,51187,08183,24186,20185,96255.300
13 de mai. de 2021180,10185,10180,07182,52182,29338.800
12 de mai. de 2021184,29186,23178,71179,20178,97347.500
11 de mai. de 2021187,31190,70185,00186,63186,39485.000
10 de mai. de 2021195,97196,12189,87190,63190,38390.000
07 de mai. de 2021192,20195,77187,47195,12194,87293.800
06 de mai. de 2021187,50192,33187,10192,21191,96363.200
05 de mai. de 2021184,09189,67184,09188,04187,80327.800
04 de mai. de 2021183,80184,30180,05182,85182,61281.700
03 de mai. de 2021186,06187,80184,78185,59185,35307.600
30 de abr. de 2021187,92188,53182,74183,84183,60373.900
29 de abr. de 2021195,44195,44186,30189,15188,91460.900
28 de abr. de 2021193,71196,97192,14195,14194,89341.700
27 de abr. de 2021190,11195,32188,79193,94193,69371.400
26 de abr. de 2021188,92191,53188,01189,47189,23288.100
23 de abr. de 2021183,67189,69182,34187,56187,32361.900
22 de abr. de 2021180,83182,68178,99181,18180,95321.300
21 de abr. de 2021172,08180,46172,08180,45180,22308.300
20 de abr. de 2021179,17179,40171,49172,08171,86504.500
19 de abr. de 2021180,97183,44179,50180,36180,13386.600
16 de abr. de 2021182,00184,41180,75182,25182,02291.200
15 de abr. de 2021179,38181,76177,35181,63181,40263.300
14 de abr. de 2021178,38182,33177,58179,88179,65594.500
13 de abr. de 2021179,72181,50175,60176,85176,62355.200
12 de abr. de 2021180,06181,46177,90180,25180,02303.000
09 de abr. de 2021179,54180,19178,26179,01178,78262.900
08 de abr. de 2021179,06180,00175,41178,92178,69420.700
07 de abr. de 2021181,62181,62177,84179,06178,83302.000
06 de abr. de 2021181,13184,84180,53181,23181,00342.900
05 de abr. de 2021182,61184,22181,29181,65181,42259.700
01 de abr. de 2021182,66182,66178,30180,13179,90296.800
31 de mar. de 2021178,28183,66176,82181,25181,02512.100
30 de mar. de 2021174,05178,44173,07177,65177,42329.600
29 de mar. de 2021178,40180,62172,93173,07172,85372.800
26 de mar. de 2021178,06178,48172,11178,48178,25428.800
25 de mar. de 2021167,83175,05166,48173,92173,70376.700
24 de mar. de 2021173,52174,72170,79170,84170,62504.900
23 de mar. de 2021175,64176,69169,12170,02169,80470.700
22 de mar. de 2021182,60182,60177,64179,09178,86407.100
19 de mar. de 2021186,53188,01183,18183,40183,161.001.400
18 de mar. de 2021192,57196,26187,87188,40188,16386.200
17 de mar. de 2021186,65194,20186,54194,20193,95494.900
16 de mar. de 2021188,54190,88187,29188,73188,49446.400
15 de mar. de 2021188,08189,79186,49189,54189,30403.300
12 de mar. de 2021185,88188,88184,90188,76188,52346.200
11 de mar. de 2021184,28187,29183,14185,98185,74347.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...