Lennar Corp

L1EN34
🏛️ 巴西 →
665.39
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 660.40 661.02 660.40 660.48 0.0M
2021-12-06 651.50 654.50 651.50 654.50 0.0M
2021-11-19 608.69 630.52 608.69 630.52 0.0M
2021-11-10 584.00 584.00 584.00 584.00 0.0M
2021-11-04 579.30 579.30 579.30 579.30 0.0M
2021-10-27 573.80 573.80 562.50 562.50 0.0M
2021-10-22 577.00 577.00 577.00 577.00 0.0M
2021-10-21 575.00 575.00 575.00 575.00 0.0M
2021-10-20 562.50 563.50 562.50 563.50 0.0M
2021-10-19 550.56 556.61 549.46 556.61 0.0M
2021-10-18 550.00 550.80 550.00 550.80 0.0M
2021-10-15 534.85 534.85 534.27 534.27 0.0M
2021-10-08 513.15 513.15 513.15 513.15 0.0M
2021-10-04 507.00 507.00 503.52 504.50 0.0M
2021-10-01 506.50 506.50 506.50 506.50 0.0M
2021-09-28 522.90 522.90 522.90 522.90 0.0M
2021-09-24 532.90 536.00 532.90 536.00 0.0M
2021-09-23 524.00 524.00 524.00 524.00 0.0M
2021-09-16 532.95 532.95 532.44 532.44 0.0M
2021-09-14 513.20 513.20 513.00 513.00 0.0M
2021-09-13 509.02 515.51 509.02 513.40 0.0M
2021-09-02 558.73 558.73 557.76 557.76 0.0M
2021-09-01 557.00 557.00 556.60 557.00 0.0M
2021-08-27 560.87 560.87 560.87 560.87 0.0M
2021-08-23 559.69 559.69 559.69 559.69 0.0M
2021-08-16 575.30 575.30 571.50 571.90 0.0M
2021-08-06 547.30 547.30 547.30 547.30 0.0M
2021-08-03 556.07 556.70 556.07 556.70 0.0M
2021-07-26 524.71 526.29 524.23 526.29 0.0M
2021-07-21 520.12 520.76 519.70 519.94 0.0M
2021-07-20 515.40 515.40 515.40 515.40 0.0M
2021-07-14 490.20 495.39 490.20 493.92 0.0M
2021-07-13 503.37 503.37 498.20 498.20 0.0M
2021-07-08 523.13 523.13 522.00 522.00 0.0M
2021-07-07 537.00 537.00 536.13 536.13 0.0M
2021-07-01 512.00 512.00 512.00 512.00 0.0M
2021-06-30 503.23 503.23 503.23 503.23 0.0M
2021-06-29 493.22 493.22 493.22 493.22 0.0M
2021-06-28 486.72 487.68 484.80 486.72 0.0M
2021-06-23 479.22 479.22 479.22 479.22 0.0M
2021-06-22 489.52 490.98 489.52 490.98 0.0M
2021-06-17 482.08 482.08 479.32 480.24 0.0M
2021-06-15 469.53 470.47 469.53 469.53 0.0M
2021-06-11 474.72 474.72 474.72 474.72 0.0M
2021-06-10 464.80 464.80 464.80 464.80 0.0M
2021-06-08 485.28 485.28 484.80 484.80 0.0M
2021-06-04 482.00 488.16 482.00 486.72 0.0M
2021-06-02 499.00 499.00 499.00 499.00 0.0M
2021-06-01 508.04 509.60 508.04 509.60 0.0M
2021-05-28 517.51 517.51 517.51 517.51 0.0M
2021-05-27 521.56 521.56 521.56 521.56 0.0M
2021-05-25 517.05 517.05 517.05 517.05 0.0M
2021-05-21 510.50 512.50 510.50 512.00 0.0M
2021-05-19 503.00 503.00 497.51 502.00 0.0M
2021-05-17 519.38 519.38 519.38 519.38 0.0M
2021-05-13 512.00 526.48 512.00 526.48 0.0M
2021-05-12 509.00 510.40 509.00 510.40 0.0M
2021-05-11 575.00 575.00 534.51 543.93 0.0M
2021-05-10 570.50 575.00 570.50 575.00 0.0M
2021-05-07 566.63 566.63 566.63 566.63 0.0M
2021-05-05 571.90 571.90 571.90 571.90 0.0M
2021-05-04 579.00 579.00 579.00 579.00 0.0M
2021-05-03 575.00 577.44 575.00 577.44 0.0M
2021-04-30 561.96 561.96 561.96 561.96 0.0M
2021-04-29 567.61 567.61 567.61 567.61 0.0M
2021-04-26 566.00 569.14 566.00 569.14 0.0M
2021-04-22 556.00 556.00 556.00 556.00 0.0M
2021-04-20 552.37 555.00 552.37 555.00 0.0M
2021-04-19 582.00 582.00 581.00 581.00 0.0M
2021-04-15 587.00 587.00 583.02 583.02 0.0M
2021-04-12 590.00 590.00 590.00 590.00 0.0M
2021-04-09 580.00 595.00 580.00 595.00 0.0M
2021-04-08 570.50 570.50 570.50 570.50 0.0M
2021-04-07 584.00 584.00 584.00 584.00 0.0M
2021-04-05 592.47 592.47 592.47 592.47 0.0M
2021-04-01 587.50 592.50 587.50 592.47 0.0M
2021-03-30 573.00 589.50 572.10 589.50 0.0M
2021-03-29 572.03 579.50 572.03 579.50 0.0M
2021-03-26 587.00 588.00 587.00 588.00 0.0M
2021-03-25 559.00 559.00 556.50 556.50 0.0M
2021-03-23 527.47 527.47 527.47 527.47 0.0M
2021-03-19 523.00 525.00 523.00 525.00 0.0M
2021-03-18 558.85 558.85 541.01 541.01 0.0M
2021-03-17 545.40 562.00 543.60 562.00 0.0M
2021-03-12 495.50 495.50 495.50 495.50 0.0M
2021-03-09 523.97 523.97 523.97 523.97 0.0M
2021-03-08 513.50 513.50 513.50 513.50 0.0M
2021-03-05 485.55 485.82 485.55 485.82 0.0M
2021-03-04 448.65 448.65 448.50 448.65 0.0M
2021-03-03 465.75 465.75 465.75 465.75 0.0M
2021-03-02 476.22 476.22 473.25 473.40 0.0M
2021-03-01 468.71 468.71 468.71 468.71 0.0M
2021-02-22 474.00 474.00 474.00 474.00 0.0M
2021-02-19 472.94 474.00 472.94 474.00 0.0M
2021-02-02 453.91 455.01 453.91 454.21 0.0M
2021-01-26 471.64 471.64 456.08 456.08 0.0M
2021-01-19 416.70 416.70 416.70 416.70 0.0M
2021-01-14 395.00 395.00 395.00 395.00 0.0M
2021-01-11 414.51 415.17 414.51 415.17 0.0M
2021-01-06 387.38 387.38 384.10 384.10 0.0M
2021-01-04 390.51 390.51 384.89 385.20 0.0M