AutoNation Inc (ANUS)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
0,86%
|
169,45
|
169,0226
|
172,165
|
170,96
|
17-05-2024 |
157.330 |
0,86%
|
169,45
|
169,0226
|
172,165
|
170,96
|
16-05-2024 |
94.155 |
-0,53%
|
170,42
|
169,34
|
170,785
|
169,51
|
15-05-2024 |
136.616 |
-0,02%
|
171,28
|
169,05
|
171,63
|
170,53
|
14-05-2024 |
190.458 |
1,04%
|
172,10
|
169,73
|
173,06
|
170,57
|
13-05-2024 |
155.726 |
2,75%
|
166,56
|
166,255
|
170,83
|
168,81
|
10-05-2024 |
105.125 |
-0,93%
|
164,255
|
163,54
|
167,00
|
164,30
|
09-05-2024 |
119.740 |
1,44%
|
164,255
|
163,65
|
165,98
|
165,84
|
08-05-2024 |
166.675 |
-0,48%
|
166,46
|
161,4534
|
164,27
|
163,49
|
07-05-2024 |
144.491 |
-1,30%
|
166,46
|
164,20
|
168,49
|
164,27
|
06-05-2024 |
227.371 |
0,76%
|
167,05
|
165,83
|
167,275
|
166,44
|
03-05-2024 |
161.856 |
1,17%
|
164,48
|
164,21
|
167,38
|
165,18
|
02-05-2024 |
150.773 |
0,26%
|
164,48
|
161,56
|
165,575
|
163,27
|
01-05-2024 |
251.364 |
1,06%
|
161,005
|
160,2797
|
166,32
|
162,85
|
30-04-2024 |
275.282 |
-2,59%
|
163,82
|
161,15
|
164,49
|
161,15
|
29-04-2024 |
269.939 |
-2,62%
|
169,85
|
165,275
|
169,90
|
165,43
|
26-04-2024 |
683.593 |
5,92%
|
165,28
|
166,00
|
178,13
|
169,88
|
25-04-2024 |
363.966 |
0,54%
|
157,95
|
155,635
|
160,82
|
160,38
|
24-04-2024 |
243.365 |
0,79%
|
157,36
|
156,16
|
160,745
|
159,52
|
23-04-2024 |
199.238 |
2,39%
|
155,41
|
155,42
|
158,73
|
158,27
|
22-04-2024 |
163.264 |
0,28%
|
154,47
|
153,33
|
155,55
|
154,57
|
19-04-2024 |
198.923 |
-0,31%
|
154,47
|
152,96
|
156,55
|
154,14
|
18-04-2024 |
256.053 |
1,50%
|
153,23
|
153,015
|
155,48
|
154,62
|
17-04-2024 |
331.990 |
-1,47%
|
155,78
|
152,27
|
155,945
|
152,33
|
16-04-2024 |
209.020 |
1,47%
|
152,06
|
150,08
|
155,41
|
154,60
|
15-04-2024 |
233.388 |
-1,14%
|
156,80
|
152,37
|
156,99
|
152,36
|
12-04-2024 |
251.582 |
0,48%
|
152,775
|
152,605
|
155,44
|
154,11
|
11-04-2024 |
356.275 |
-0,69%
|
153,50
|
150,225
|
154,71
|
153,37
|
10-04-2024 |
270.866 |
-3,64%
|
160,30
|
152,7392
|
156,31
|
154,43
|
09-04-2024 |
148.911 |
0,78%
|
160,30
|
157,96
|
161,17
|
160,27
|
08-04-2024 |
206.146 |
0,36%
|
156,03
|
157,96
|
160,4299
|
159,03
|
05-04-2024 |
209.088 |
1,07%
|
156,03
|
156,1465
|
159,11
|
158,46
|
04-04-2024 |
189.616 |
-1,98%
|
161,41
|
156,63
|
161,99
|
156,79
|
03-04-2024 |
193.048 |
0,02%
|
159,56
|
159,36
|
161,36
|
159,95
|
02-04-2024 |
190.004 |
-2,94%
|
163,55
|
159,10
|
163,225
|
159,92
|
01-04-2024 |
160.973 |
-0,50%
|
165,805
|
163,57
|
166,80
|
164,76
|
28-03-2024 |
108.324 |
-1,12%
|
168,13
|
165,57
|
168,93
|
165,58
|
27-03-2024 |
108.944 |
3,41%
|
163,35
|
163,505
|
167,744
|
167,46
|
26-03-2024 |
87.338 |
0,11%
|
162,48
|
160,7136
|
162,90
|
161,94
|
25-03-2024 |
297.556 |
-0,28%
|
163,32
|
160,695
|
164,195
|
161,76
|
22-03-2024 |
150.992 |
-1,86%
|
164,62
|
161,85
|
165,81
|
162,22
|
21-03-2024 |
241.014 |
2,23%
|
162,46
|
162,46
|
166,60
|
165,29
|
20-03-2024 |
257.122 |
1,29%
|
160,26
|
160,09
|
161,78
|
161,68
|
19-03-2024 |
191.767 |
0,49%
|
158,38
|
158,13
|
161,44
|
159,62
|
18-03-2024 |
334.881 |
-0,16%
|
160,03
|
158,26
|
161,63
|
158,85
|
15-03-2024 |
442.951 |
2,49%
|
154,99
|
155,06
|
159,205
|
159,10
|
14-03-2024 |
518.110 |
0,81%
|
154,05
|
152,805
|
155,405
|
155,24
|
13-03-2024 |
158.843 |
2,93%
|
149,81
|
149,5901
|
154,42
|
154,00
|
12-03-2024 |
96.395 |
0,83%
|
148,57
|
147,975
|
149,9327
|
149,61
|
11-03-2024 |
119.857 |
-0,42%
|
148,51
|
147,305
|
149,38
|
148,38
|
08-03-2024 |
198.465 |
0,86%
|
148,51
|
148,445
|
152,32
|
149,01
|
07-03-2024 |
124.341 |
1,76%
|
146,05
|
145,28
|
147,985
|
147,74
|
06-03-2024 |
240.939 |
-1,43%
|
146,50
|
143,88
|
147,23
|
145,18
|
05-03-2024 |
110.646 |
-0,39%
|
146,50
|
146,0583
|
149,11
|
147,28
|
04-03-2024 |
247.557 |
-2,72%
|
152,00
|
147,81
|
152,51
|
147,85
|
01-03-2024 |
325.013 |
1,46%
|
146,99
|
147,67
|
152,48
|
151,98
|
29-02-2024 |
188.843 |
3,73%
|
146,99
|
145,68
|
149,91
|
149,80
|
28-02-2024 |
193.309 |
-0,04%
|
143,79
|
143,83
|
146,58
|
144,42
|
27-02-2024 |
204.741 |
1,73%
|
143,79
|
143,185
|
146,355
|
144,48
|
26-02-2024 |
216.469 |
0,77%
|
140,39
|
139,54
|
142,15
|
142,02
|
23-02-2024 |
169.172 |
2,12%
|
138,76
|
137,26
|
141,75
|
140,93
|
22-02-2024 |
193.208 |
0,33%
|
137,20
|
136,94
|
139,91
|
138,00
|
21-02-2024 |
182.342 |
-0,61%
|
137,20
|
136,455
|
140,105
|
137,54
|
20-02-2024 |
272.518 |
-3,06%
|
140,53
|
137,09
|
140,9155
|
138,38
|
19-02-2024 |
124.947 |
0,00%
|
142,67
|
140,52
|
144,84
|
142,75
|
16-02-2024 |
124.947 |
-1,03%
|
142,67
|
140,52
|
144,84
|
142,75
|
15-02-2024 |
377.871 |
-0,18%
|
144,55
|
141,89
|
145,89
|
143,98
|
14-02-2024 |
576.342 |
-2,42%
|
147,36
|
143,415
|
155,00
|
144,24
|
13-02-2024 |
397.268 |
-3,94%
|
152,42
|
146,29
|
155,00
|
147,82
|
12-02-2024 |
255.945 |
1,12%
|
147,89
|
152,73
|
154,79
|
153,88
|
09-02-2024 |
233.976 |
3,51%
|
147,89
|
146,98
|
152,93
|
152,17
|
08-02-2024 |
151.411 |
1,79%
|
144,93
|
144,44
|
147,745
|
147,01
|
07-02-2024 |
206.842 |
0,17%
|
144,26
|
143,20
|
146,51
|
144,42
|
06-02-2024 |
250.453 |
0,15%
|
142,95
|
142,90
|
145,535
|
144,17
|
05-02-2024 |
239.927 |
-1,87%
|
144,91
|
142,39
|
146,52
|
143,96
|
02-02-2024 |
185.507 |
0,74%
|
143,32
|
143,4025
|
148,1979
|
146,70
|
01-02-2024 |
348.144 |
4,28%
|
141,75
|
140,97
|
147,16
|
145,63
|
31-01-2024 |
267.099 |
-2,51%
|
140,09
|
137,135
|
143,23
|
139,66
|
30-01-2024 |
85.906 |
0,01%
|
142,75
|
142,675
|
145,87
|
143,25
|
29-01-2024 |
125.110 |
2,17%
|
140,84
|
140,215
|
143,93
|
143,24
|
26-01-2024 |
93.610 |
1,42%
|
139,68
|
138,30
|
140,26
|
140,20
|
25-01-2024 |
153.473 |
0,93%
|
140,98
|
136,50
|
138,805
|
138,24
|
24-01-2024 |
125.255 |
-2,00%
|
140,98
|
136,54
|
141,475
|
136,97
|
23-01-2024 |
137.551 |
-2,02%
|
144,40
|
139,66
|
144,14
|
139,77
|
22-01-2024 |
455.718 |
1,47%
|
141,61
|
141,2001
|
144,06
|
142,65
|
19-01-2024 |
120.816 |
-0,09%
|
140,68
|
138,54
|
142,535
|
140,59
|
18-01-2024 |
85.880 |
1,09%
|
136,88
|
139,76
|
141,38
|
140,71
|
17-01-2024 |
180.671 |
1,01%
|
136,88
|
135,55
|
139,62
|
139,19
|
16-01-2024 |
171.625 |
1,53%
|
134,12
|
133,13
|
138,2025
|
137,80
|
15-01-2024 |
205.282 |
-3,98%
|
142,27
|
134,45
|
142,36
|
135,73
|
12-01-2024 |
205.282 |
-3,98%
|
142,27
|
134,45
|
142,36
|
135,73
|
11-01-2024 |
224.866 |
-0,74%
|
140,55
|
137,765
|
141,605
|
141,35
|
10-01-2024 |
155.995 |
-0,56%
|
143,63
|
141,50
|
143,39
|
142,40
|
09-01-2024 |
105.713 |
0,04%
|
140,83
|
141,085
|
143,39
|
143,20
|
08-01-2024 |
119.987 |
2,09%
|
140,42
|
138,90
|
144,045
|
143,14
|
05-01-2024 |
119.576 |
-0,43%
|
143,30
|
139,88
|
142,66
|
140,21
|
04-01-2024 |
133.532 |
-1,77%
|
143,30
|
140,75
|
143,84
|
140,82
|
03-01-2024 |
154.780 |
-4,87%
|
148,43
|
142,66
|
149,00
|
143,35
|
02-01-2024 |
150.831 |
0,34%
|
151,08
|
148,95
|
152,88
|
150,69
|
29-12-2023 |
85.919 |
-0,87%
|
151,08
|
149,52
|
151,83
|
150,18
|