AutoNation Inc (ANUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	86.454	0,26%	150,79	150,26	151,68	151,50
27/12/2023	87.841	-0,73%	151,04	150,245	152,37	151,11
26/12/2023	90.743	0,89%	152,05	150,63	153,00	152,22
22/12/2023	128.429	-0,74%	151,94	149,71	152,44	150,88
21/12/2023	261.674	2,78%	151,96	151,02	154,29	152,00
20/12/2023	129.710	-1,94%	149,69	147,88	152,04	147,89
19/12/2023	139.456	2,64%	147,17	148,2918	150,90	150,82
18/12/2023	249.469	-0,45%	148,11	146,71	149,385	146,94
15/12/2023	192.011	-1,01%	144,25	146,195	148,78	147,61
14/12/2023	332.888	6,40%	133,80	143,93	149,535	149,11
13/12/2023	378.007	4,66%	133,80	133,19	140,205	140,14
12/12/2023	150.024	-1,73%	135,77	133,84	135,63	133,90
11/12/2023	108.500	0,12%	136,81	135,11	137,98	136,26
08/12/2023	116.322	-0,21%	137,04	135,5001	138,20	136,10
07/12/2023	146.249	0,77%	137,52	134,415	136,76	136,39
06/12/2023	201.723	0,12%	137,52	134,83	140,16	135,35
05/12/2023	211.936	-2,83%	137,91	134,225	137,43	135,19
04/12/2023	269.116	-0,72%	135,80	138,04	141,50	139,12
01/12/2023	184.980	3,59%	135,80	135,055	140,22	140,13
30/11/2023	190.045	0,85%	135,25	133,235	135,675	135,27
29/11/2023	303.666	1,17%	130,85	133,9748	137,00	134,13
28/11/2023	188.477	1,46%	130,85	130,35	134,44	132,58
27/11/2023	180.470	-3,24%	133,84	130,51	133,96	130,67
24/11/2023	68.714	1,24%	133,84	132,75	135,38	135,05
23/11/2023	140.321	0,26%	133,53	132,96	135,60	133,10
22/11/2023	140.203	0,48%	133,53	132,96	135,60	133,40
21/11/2023	208.245	-2,35%	133,82	132,2675	134,4475	132,76
20/11/2023	193.494	0,28%	134,61	133,84	137,12	135,95
17/11/2023	258.590	2,73%	138,66	133,06	135,72	135,57
16/11/2023	444.733	-6,00%	138,66	129,32	139,17	131,97
15/11/2023	221.318	1,02%	139,69	139,085	142,05	140,39
14/11/2023	217.258	5,01%	131,25	137,67	141,7499	138,97
13/11/2023	147.815	-0,29%	131,25	130,045	132,35	132,34
10/11/2023	94.974	1,02%	130,68	130,26	133,13	132,72
09/11/2023	252.088	-2,23%	134,80	131,01	135,36	131,38
08/11/2023	374.701	-0,40%	136,82	133,79	135,36	134,37
07/11/2023	157.055	-1,36%	136,82	134,595	136,43	134,91
06/11/2023	178.013	-2,28%	139,00	134,91	140,83	136,77
03/11/2023	242.635	3,58%	136,49	136,62	140,92	139,96
02/11/2023	230.927	1,77%	136,49	133,71	137,605	135,30
01/11/2023	292.365	2,21%	128,40	126,595	132,93	132,95
31/10/2023	267.532	0,67%	131,16	128,33	132,50	130,08
30/10/2023	448.352	-1,01%	131,82	123,81	130,92	129,22
27/10/2023	266.105	-0,19%	138,57	129,155	135,9996	130,17
26/10/2023	388.627	1,99%	128,93	128,345	131,88	130,42
25/10/2023	311.189	-1,16%	128,93	125,58	128,7476	127,87
24/10/2023	353.656	-1,52%	133,08	128,59	131,84	129,37
23/10/2023	217.218	-1,74%	133,08	131,01	133,97	131,37
20/10/2023	186.658	-0,11%	133,60	133,04	134,9199	133,70
19/10/2023	202.863	-2,62%	136,52	133,13	138,08	133,85
18/10/2023	144.812	-0,64%	138,47	135,605	138,81	137,45
17/10/2023	309.714	-0,25%	138,47	137,09	140,635	138,33
16/10/2023	208.766	2,64%	135,64	133,95	139,76	138,67
13/10/2023	307.019	-0,75%	139,97	133,95	136,89	135,11
12/10/2023	277.106	-2,57%	143,79	134,08	139,59	136,13
11/10/2023	192.734	-2,03%	143,79	138,50	142,70	139,72
10/10/2023	220.767	3,73%	138,66	133,88	143,53	142,61
09/10/2023	215.912	0,53%	142,35	133,88	138,33	137,48