BiG | O banco que entende os seus valores.

AutoNation Inc (ANUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	161.338	-0,74%	221,98	219,305	222,51	220,12
12/09/2025	171.871	-2,24%	226,0001	221,44	227,25	221,98
11/09/2025	276.470	1,77%	223,25	223,25	228,18	227,00
10/09/2025	167.198	-0,81%	224,99	222,81	225,655	223,25
09/09/2025	319.232	-0,98%	226,66	224,155	227,36	224,99
08/09/2025	376.009	0,21%	226,26	225,8964	228,21	227,18
05/09/2025	220.287	0,51%	228,95	224,89	228,95	226,82
04/09/2025	263.195	2,44%	219,19	219,19	225,935	225,66
03/09/2025	138.341	0,07%	219,15	218,47	222,065	220,29
02/09/2025	228.177	0,48%	215,80	215,80	220,50	220,14
29/08/2025	106.135	-1,47%	223,65	218,195	223,65	219,08
28/08/2025	173.772	0,11%	204,00	204,00	222,995	222,34
27/08/2025	162.515	0,53%	219,27	219,21	224,00	222,08
26/08/2025	167.129	0,89%	219,11	219,11	222,72	220,92
25/08/2025	144.356	0,18%	221,89	216,76	221,89	219,11
22/08/2025	166.792	4,08%	210,975	210,975	220,00	218,80
21/08/2025	148.685	0,34%	208,745	206,9075	210,89	210,31
20/08/2025	138.634	-0,70%	207,79	206,32	210,28	209,60
19/08/2025	116.576	1,80%	206,87	206,86	211,70	210,99
18/08/2025	147.497	0,49%	210,30	204,705	210,30	207,18
15/08/2025	195.122	-0,88%	208,00	204,845	209,05	206,18
14/08/2025	169.314	-1,56%	207,96	207,33	210,57	208,00
13/08/2025	190.659	2,88%	215,00	205,37	215,00	211,29
12/08/2025	177.343	3,40%	198,62	198,62	205,443	205,37
11/08/2025	182.618	1,22%	196,02	195,44	198,76	198,62
08/08/2025	97.225	0,94%	194,40	194,40	196,94	196,23
07/08/2025	190.737	-0,57%	197,51	193,5224	197,51	194,40
06/08/2025	169.150	0,01%	196,44	194,50	196,44	195,51
05/08/2025	271.822	3,29%	189,765	189,52	195,53	195,50
04/08/2025	293.842	-0,70%	191,25	188,55	193,43	189,27
01/08/2025	184.282	-1,07%	192,64	188,46	192,81	190,58
31/07/2025	143.982	0,13%	191,68	190,3913	194,48	192,64
30/07/2025	220.302	-0,41%	193,35	191,55	195,48	192,28
29/07/2025	376.355	-1,54%	202,96	190,41	205,00	193,23
28/07/2025	430.134	-3,44%	207,31	194,79	207,31	196,26
25/07/2025	481.535	1,50%	203,825	195,18	213,30	203,25
24/07/2025	274.803	-2,16%	202,85	199,91	206,575	200,25
23/07/2025	226.117	1,37%	200,98	199,67	206,575	204,67
22/07/2025	193.137	1,52%	197,04	196,355	202,575	201,91
21/07/2025	197.433	1,08%	196,76	196,355	201,17	198,89
18/07/2025	197.338	0,18%	203,26	194,5047	203,965	196,76
17/07/2025	501.014	-3,91%	205,54	194,86	207,4625	196,41
16/07/2025	261.432	-0,45%	213,07	203,35	213,61	204,40
15/07/2025	282.737	-4,21%	212,99	203,35	215,7392	205,32
14/07/2025	113.488	0,70%	205,00	205,00	216,74	214,34
11/07/2025	76.805	-0,92%	213,48	211,72	217,40	212,86
10/07/2025	169.225	0,73%	211,725	210,87	217,40	214,83
09/07/2025	147.240	1,35%	211,89	210,05	213,62	213,28
08/07/2025	144.346	-0,43%	210,50	209,80	213,62	210,43
07/07/2025	171.651	-0,55%	212,50	209,80	213,03	211,33
04/07/2025	141.827	0,24%	213,025	211,5887	213,23	212,50
03/07/2025	141.826	0,48%	204,985	204,21	213,23	212,44
02/07/2025	385.919	3,84%	198,65	197,305	212,35	211,99
01/07/2025	249.793	2,69%	198,59	196,16	205,66	204,00
30/06/2025	123.592	-0,15%	200,04	196,16	200,04	198,65
27/06/2025	152.755	-0,41%	200,00	197,00	203,18	198,94
26/06/2025	133.263	0,06%	209,91	197,73	209,91	200,03
25/06/2025	100.042	-0,55%	199,48	198,36	201,665	199,92
24/06/2025	156.338	1,41%	195,20	194,105	201,58	201,03
23/06/2025	196.507	0,84%	195,04	194,105	199,115	198,23
20/06/2025	303.495	1,88%	194,00	194,00	197,205	196,58
19/06/2025	185.524	1,28%	190,78	190,73	193,61	192,91
18/06/2025	157.085	1,28%	191,805	189,45	193,61	192,93
17/06/2025	192.776	-1,33%	192,40	189,90	193,88	190,47
16/06/2025	195.066	1,80%	191,43	190,14	193,94	193,04
13/06/2025	101.483	-1,22%	192,79	188,16	193,92	189,62
12/06/2025	147.633	-1,19%	193,98	190,40	196,0375	191,96
11/06/2025	153.098	0,60%	190,75	189,755	202,77	194,28
10/06/2025	200.851	2,05%	189,75	185,485	193,945	193,12
09/06/2025	165.608	1,16%	179,00	179,00	190,00	189,25
06/06/2025	102.707	0,66%	182,65	181,7965	188,925	187,08
05/06/2025	168.961	1,41%	184,855	181,7965	192,43	185,86
04/06/2025	126.067	-1,12%	182,03	179,00	185,86	183,27
03/06/2025	194.330	1,97%	183,43	178,17	185,8694	185,34
02/06/2025	235.098	-1,14%	183,85	178,17	184,38	181,76
30/05/2025	138.938	0,68%	183,35	180,06	184,19	183,85
29/05/2025	143.879	-0,12%	185,81	181,16	186,16	182,60
28/05/2025	141.282	-1,42%	183,87	182,03	186,70	182,82
27/05/2025	207.176	1,78%	183,67	182,03	186,70	185,45
23/05/2025	194.930	0,90%	181,10	176,25	182,8182	182,21
22/05/2025	206.294	-0,72%	184,39	178,87	184,87	180,59
21/05/2025	200.765	-2,88%	187,65	180,82	196,66	181,90
20/05/2025	107.768	-0,58%	188,77	185,88	189,59	187,30
19/05/2025	150.345	-0,90%	188,01	185,88	189,59	188,40
16/05/2025	172.778	-0,30%	190,36	186,769	192,39	190,11
15/05/2025	141.839	0,40%	191,01	187,52	192,77	190,69
14/05/2025	203.073	-0,44%	188,755	188,755	193,01	189,94
13/05/2025	202.018	1,12%	186,91	186,59	193,01	190,77
12/05/2025	250.092	4,99%	186,51	186,51	191,2199	188,65
09/05/2025	121.062	0,03%	177,29	175,804	180,975	179,69
08/05/2025	198.278	2,31%	177,01	174,34	180,97	179,63
07/05/2025	280.886	-0,51%	173,87	173,46	178,855	175,58
06/05/2025	213.978	0,36%	176,74	173,26	178,405	176,48
05/05/2025	123.683	-0,52%	176,10	173,8701	178,4584	175,84
02/05/2025	171.540	0,99%	174,25	172,70	177,915	176,76
01/05/2025	168.774	0,50%	170,77	168,00	177,4345	175,02
30/04/2025	185.599	-0,14%	171,00	168,20	174,60	174,15
29/04/2025	286.887	1,51%	171,71	169,905	176,8347	174,31
28/04/2025	257.546	-1,93%	173,51	169,905	176,8347	171,71
25/04/2025	596.922	1,00%	169,36	156,37	175,16	175,09