AutoNation Inc (ANUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
97.260 |
-1,09%
|
176,66
|
177,51
|
182,355
|
179,52
|
| 16-07-2024 |
140.124 |
4,36%
|
175,86
|
175,86
|
182,34
|
181,50
|
| 15-07-2024 |
180.009 |
2,02%
|
170,15
|
169,99
|
176,76
|
173,92
|
| 12-07-2024 |
139.425 |
0,12%
|
170,16
|
170,16
|
172,86
|
170,48
|
| 11-07-2024 |
119.216 |
5,97%
|
164,24
|
164,24
|
170,32
|
170,28
|
| 10-07-2024 |
89.716 |
2,91%
|
156,80
|
156,75
|
160,77
|
160,69
|
| 09-07-2024 |
104.530 |
-1,79%
|
158,14
|
156,12
|
158,80
|
156,14
|
| 08-07-2024 |
127.277 |
1,29%
|
158,26
|
158,26
|
160,37
|
158,98
|
| 05-07-2024 |
200.909 |
-1,53%
|
158,91
|
156,22
|
158,91
|
156,96
|
| 04-07-2024 |
80.713 |
0,00%
|
161,53
|
158,89
|
161,91
|
159,39
|
| 03-07-2024 |
80.713 |
-0,80%
|
161,53
|
158,89
|
161,91
|
159,39
|
| 02-07-2024 |
110.736 |
-0,75%
|
162,30
|
160,51
|
163,95
|
160,67
|
| 01-07-2024 |
165.935 |
1,57%
|
160,28
|
157,27
|
162,37
|
161,88
|
| 28-06-2024 |
292.841 |
1,64%
|
157,55
|
157,55
|
160,01
|
159,38
|
| 27-06-2024 |
106.719 |
0,51%
|
155,83
|
155,56
|
157,10
|
156,81
|
| 26-06-2024 |
111.351 |
0,49%
|
155,25
|
154,96
|
156,78
|
156,01
|
| 25-06-2024 |
149.828 |
-2,01%
|
158,04
|
154,14
|
158,04
|
155,25
|
| 24-06-2024 |
310.179 |
-1,27%
|
160,55
|
158,00
|
160,98
|
158,44
|
| 21-06-2024 |
536.569 |
-0,81%
|
161,67
|
159,27
|
162,07
|
160,47
|
| 20-06-2024 |
160.140 |
-3,62%
|
166,96
|
160,455
|
166,96
|
161,78
|
| 19-06-2024 |
97.592 |
0,00%
|
168,58
|
167,65
|
169,00
|
167,86
|
| 18-06-2024 |
97.592 |
2,37%
|
168,58
|
167,65
|
169,00
|
167,86
|
| 17-06-2024 |
88.217 |
2,76%
|
164,02
|
163,0301
|
168,65
|
168,50
|
| 14-06-2024 |
107.110 |
-2,49%
|
165,69
|
160,875
|
166,2058
|
163,97
|
| 13-06-2024 |
77.936 |
-0,75%
|
168,53
|
165,69
|
168,65
|
168,15
|
| 12-06-2024 |
115.223 |
2,04%
|
169,03
|
168,52
|
171,99
|
169,42
|
| 11-06-2024 |
113.619 |
-0,16%
|
164,38
|
163,82
|
166,40
|
166,04
|
| 10-06-2024 |
146.933 |
0,30%
|
165,82
|
165,165
|
171,26
|
166,31
|
| 07-06-2024 |
99.713 |
-0,72%
|
168,27
|
164,41
|
166,79
|
165,82
|
| 06-06-2024 |
130.331 |
-1,14%
|
168,27
|
166,00
|
170,28
|
167,03
|
| 05-06-2024 |
91.197 |
1,18%
|
167,06
|
165,745
|
169,74
|
168,895
|
| 04-06-2024 |
201.053 |
-1,97%
|
170,87
|
165,96
|
170,045
|
166,92
|
| 03-06-2024 |
222.180 |
0,02%
|
170,87
|
169,775
|
172,01
|
170,28
|
| 31-05-2024 |
102.032 |
0,63%
|
164,88
|
169,285
|
171,42
|
170,25
|
| 30-05-2024 |
134.010 |
3,37%
|
164,88
|
164,69
|
169,475
|
169,18
|
| 29-05-2024 |
245.445 |
-3,58%
|
168,55
|
162,3186
|
168,76
|
163,67
|
| 28-05-2024 |
164.513 |
0,01%
|
170,65
|
169,50
|
171,79
|
169,75
|
| 27-05-2024 |
104.241 |
0,00%
|
168,44
|
168,315
|
170,32
|
169,74
|
| 24-05-2024 |
104.241 |
0,67%
|
168,44
|
168,315
|
170,32
|
169,74
|
| 23-05-2024 |
129.314 |
-0,75%
|
168,73
|
166,145
|
168,95
|
167,34
|
| 22-05-2024 |
154.572 |
-0,40%
|
169,26
|
168,07
|
170,58
|
168,61
|
| 21-05-2024 |
74.929 |
-0,81%
|
170,31
|
168,465
|
170,44
|
169,29
|
| 20-05-2024 |
110.871 |
-0,17%
|
171,385
|
170,17
|
171,91
|
170,67
|
| 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
|
Por favor leia o