AutoNation Inc (ANUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
263 853 |
-1,23%
|
165,97
|
161,95
|
167,0108
|
163,02
|
| 23/09/2026 |
248 005 |
-2,69%
|
171,99
|
164,71
|
171,99
|
165,05
|
| 22/09/2026 |
254 945 |
0,50%
|
170,50
|
166,67
|
171,99
|
169,61
|
| 21/09/2026 |
261 609 |
0,37%
|
168,11
|
165,20
|
170,67
|
168,76
|
| 18/09/2026 |
484 439 |
-3,73%
|
175,01
|
167,10
|
177,22
|
168,29
|
| 17/09/2026 |
1 127 163 |
-10,35%
|
197,31
|
172,5801
|
202,07
|
174,88
|
| 16/09/2026 |
269 578 |
-4,00%
|
203,86
|
192,10
|
204,78
|
195,37
|
| 15/09/2026 |
166 370 |
-0,96%
|
205,00
|
202,68
|
206,20
|
203,61
|
| 14/09/2026 |
154 155 |
0,97%
|
203,67
|
199,65
|
208,61
|
205,59
|
| 11/09/2026 |
214 200 |
-1,71%
|
209,43
|
203,07
|
211,005
|
203,67
|
| 10/09/2026 |
177 679 |
-0,94%
|
209,00
|
204,51
|
212,26
|
207,22
|
| 09/09/2026 |
211 180 |
-0,06%
|
207,94
|
205,955
|
209,685
|
209,18
|
| 08/09/2026 |
430 696 |
-1,67%
|
212,36
|
208,235
|
213,205
|
209,30
|
| 04/09/2026 |
151 398 |
2,54%
|
204,375
|
204,375
|
213,21
|
212,36
|
| 03/09/2026 |
152 444 |
0,60%
|
206,71
|
206,545
|
211,825
|
207,18
|
| 02/09/2026 |
115 879 |
0,86%
|
205,1845
|
204,185
|
207,615
|
205,84
|
| 01/09/2026 |
182 291 |
1,55%
|
199,76
|
199,01
|
204,59
|
204,08
|
| 31/08/2026 |
190 257 |
0,45%
|
199,91
|
197,42
|
203,45
|
201,25
|
| 28/08/2026 |
139 908 |
0,67%
|
202,08
|
199,945
|
202,36
|
200,09
|
| 27/08/2026 |
159 476 |
1,11%
|
196,50
|
194,10
|
200,07
|
198,75
|
| 26/08/2026 |
155 356 |
-0,16%
|
196,50
|
195,96
|
199,92
|
196,57
|
| 25/08/2026 |
234 859 |
0,86%
|
197,40
|
192,00
|
197,40
|
196,80
|
| 24/08/2026 |
109 595 |
-2,17%
|
206,43
|
195,11
|
206,43
|
195,13
|
| 21/08/2026 |
100 443 |
-0,30%
|
200,09
|
198,76
|
203,19
|
199,49
|
| 20/08/2026 |
100 237 |
-0,27%
|
196,00
|
196,00
|
201,255
|
200,09
|
| 19/08/2026 |
123 765 |
2,18%
|
198,22
|
198,22
|
204,735
|
200,52
|
| 18/08/2026 |
189 768 |
-3,74%
|
202,65
|
196,90
|
203,388
|
196,90
|
| 17/08/2026 |
131 703 |
-2,13%
|
209,00
|
204,84
|
209,875
|
205,04
|
| 14/08/2026 |
77 867 |
0,48%
|
209,42
|
206,27
|
210,4099
|
209,41
|
| 13/08/2026 |
89 768 |
-0,10%
|
208,62
|
207,3401
|
211,63
|
208,41
|
| 12/08/2026 |
88 007 |
0,19%
|
210,48
|
206,04
|
210,97
|
208,62
|
| 11/08/2026 |
82 557 |
0,19%
|
208,09
|
207,79
|
210,94
|
208,46
|
| 10/08/2026 |
115 353 |
-0,41%
|
209,23
|
206,11
|
210,56
|
208,09
|
| 07/08/2026 |
109 372 |
-0,99%
|
209,52
|
208,105
|
212,0299
|
209,23
|
| 06/08/2026 |
144 006 |
-2,10%
|
214,52
|
209,0318
|
218,22
|
211,33
|
| 05/08/2026 |
186 895 |
0,09%
|
218,69
|
213,59
|
221,13
|
215,78
|
| 04/08/2026 |
218 236 |
0,04%
|
215,43
|
210,6991
|
217,02
|
215,60
|
| 03/08/2026 |
313 490 |
1,43%
|
211,84
|
211,84
|
223,8899
|
215,43
|
| 31/07/2026 |
552 135 |
-1,05%
|
220,12
|
201,67
|
213,51
|
212,40
|
| 30/07/2026 |
334 598 |
-5,87%
|
220,82
|
213,32
|
229,98
|
214,65
|
| 29/07/2026 |
437 116 |
4,25%
|
223,09
|
216,65
|
235,81
|
229,98
|
| 28/07/2026 |
255 092 |
3,76%
|
210,51
|
208,74
|
220,75
|
220,33
|
| 27/07/2026 |
194 968 |
2,01%
|
209,38
|
209,38
|
218,7195
|
212,20
|
| 24/07/2026 |
103 394 |
1,52%
|
207,19
|
204,885
|
211,25
|
208,18
|
| 23/07/2026 |
112 728 |
-0,45%
|
204,05
|
202,51
|
205,53
|
205,10
|
| 22/07/2026 |
226 560 |
3,77%
|
199,07
|
199,07
|
207,2225
|
205,97
|
| 21/07/2026 |
145 196 |
0,27%
|
199,88
|
192,91
|
200,13
|
198,48
|
| 20/07/2026 |
114 657 |
-3,80%
|
203,50
|
197,67
|
207,45
|
197,91
|
| 17/07/2026 |
131 275 |
-1,34%
|
209,00
|
204,04
|
210,065
|
205,72
|
| 16/07/2026 |
187 684 |
2,67%
|
202,03
|
202,03
|
210,48
|
209,00
|
| 15/07/2026 |
199 810 |
3,70%
|
196,28
|
196,28
|
206,155
|
203,54
|
| 14/07/2026 |
185 855 |
1,44%
|
197,67
|
194,05
|
199,33
|
196,28
|
| 13/07/2026 |
172 633 |
-1,09%
|
196,19
|
193,31
|
199,9077
|
193,43
|
| 10/07/2026 |
161 510 |
1,82%
|
192,97
|
192,97
|
201,235
|
195,80
|
| 09/07/2026 |
108 534 |
2,42%
|
187,65
|
187,65
|
194,52
|
192,31
|
| 08/07/2026 |
132 176 |
-2,14%
|
191,58
|
186,76
|
192,435
|
187,65
|
| 07/07/2026 |
133 385 |
0,45%
|
190,72
|
189,29
|
193,00
|
191,68
|
| 06/07/2026 |
158 684 |
2,25%
|
186,41
|
182,90
|
191,00
|
190,72
|
| 02/07/2026 |
112 880 |
0,84%
|
184,33
|
182,72
|
188,00
|
186,41
|
| 01/07/2026 |
132 294 |
-0,71%
|
185,79
|
183,67
|
187,17
|
184,33
|
| 30/06/2026 |
132 925 |
-1,64%
|
188,89
|
185,04
|
190,80
|
185,79
|
| 29/06/2026 |
126 251 |
-1,49%
|
190,04
|
188,03
|
191,385
|
188,89
|
| 26/06/2026 |
101 173 |
-0,16%
|
191,50
|
189,115
|
193,18
|
191,64
|
| 25/06/2026 |
179 469 |
-1,55%
|
193,89
|
190,425
|
196,6099
|
192,05
|
| 24/06/2026 |
180 635 |
1,38%
|
193,38
|
193,38
|
196,36
|
194,85
|
| 23/06/2026 |
149 850 |
2,09%
|
188,23
|
187,795
|
192,235
|
192,16
|
| 18/06/2026 |
128 838 |
1,27%
|
188,58
|
187,34
|
191,10
|
188,30
|
| 17/06/2026 |
164 807 |
-4,99%
|
195,24
|
185,1725
|
197,0325
|
186,36
|
| 16/06/2026 |
256 219 |
1,19%
|
194,07
|
194,07
|
197,7599
|
195,86
|
| 15/06/2026 |
204 713 |
1,00%
|
193,97
|
192,88
|
196,30
|
193,39
|
| 12/06/2026 |
100 661 |
-1,31%
|
195,12
|
190,76
|
195,87
|
191,53
|
| 11/06/2026 |
126 197 |
0,36%
|
193,02
|
187,63
|
195,33
|
194,07
|
| 10/06/2026 |
102 996 |
-0,81%
|
195,715
|
192,83
|
196,4399
|
193,21
|
| 09/06/2026 |
152 864 |
4,97%
|
185,83
|
182,995
|
195,18
|
195,00
|
| 08/06/2026 |
141 092 |
-1,02%
|
188,09
|
185,72
|
190,34
|
185,83
|
| 05/06/2026 |
123 025 |
-0,09%
|
188,14
|
185,295
|
189,75
|
187,72
|
| 04/06/2026 |
131 083 |
-1,04%
|
191,57
|
187,35
|
192,635
|
188,14
|
| 03/06/2026 |
146 246 |
-0,34%
|
186,945
|
186,945
|
192,25
|
190,25
|
| 02/06/2026 |
180 889 |
1,16%
|
189,48
|
189,07
|
193,2207
|
191,09
|
| 01/06/2026 |
270 691 |
0,69%
|
187,72
|
185,12
|
190,5075
|
189,02
|
| 29/05/2026 |
200 429 |
-3,01%
|
179,1711
|
179,1711
|
194,505
|
187,72
|
| 28/05/2026 |
157 526 |
-0,62%
|
194,94
|
192,59
|
196,93
|
193,74
|
| 27/05/2026 |
171 367 |
1,66%
|
192,00
|
192,00
|
199,1899
|
194,94
|
| 26/05/2026 |
104 377 |
0,94%
|
193,20
|
188,875
|
193,7399
|
191,76
|
| 22/05/2026 |
135 250 |
1,90%
|
185,12
|
185,12
|
191,92
|
189,98
|
| 21/05/2026 |
163 914 |
0,95%
|
184,67
|
180,01
|
188,2499
|
186,43
|
| 20/05/2026 |
223 764 |
3,40%
|
178,79
|
176,40
|
184,67
|
184,67
|
| 19/05/2026 |
168 150 |
-1,84%
|
180,47
|
177,56
|
181,36
|
178,59
|
| 18/05/2026 |
150 922 |
-1,20%
|
184,15
|
181,49
|
186,79
|
181,94
|
| 15/05/2026 |
108 616 |
-4,28%
|
192,23
|
184,10
|
195,045
|
184,15
|
| 14/05/2026 |
146 193 |
0,81%
|
191,87
|
191,87
|
197,10
|
192,65
|
| 13/05/2026 |
140 958 |
-2,18%
|
193,93
|
190,20
|
195,27
|
191,11
|
| 12/05/2026 |
128 868 |
-2,52%
|
200,48
|
195,14
|
200,48
|
195,36
|
| 11/05/2026 |
163 280 |
-2,67%
|
205,97
|
200,40
|
206,425
|
200,48
|
| 08/05/2026 |
93 663 |
0,29%
|
206,00
|
201,50
|
207,615
|
205,97
|
| 07/05/2026 |
115 812 |
0,31%
|
204,42
|
202,00
|
207,0127
|
205,29
|
| 06/05/2026 |
135 834 |
1,34%
|
203,48
|
203,48
|
208,46
|
204,77
|
| 05/05/2026 |
245 803 |
-0,18%
|
202,70
|
199,26
|
207,67
|
202,29
|
| 04/05/2026 |
216 438 |
-3,44%
|
210,00
|
201,04
|
210,00
|
202,66
|
| 01/05/2026 |
561 872 |
-1,12%
|
208,30
|
202,41
|
217,91
|
210,00
|
