AutoNation Inc (ANUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	251.602	1,08%	142,35	133,83	139,685	136,76
05/10/2023	306.594	-4,54%	142,35	134,86	142,53	135,30
04/10/2023	195.841	-1,21%	144,55	141,312	144,71	141,73
03/10/2023	207.773	-1,73%	150,60	142,84	145,9167	143,46
02/10/2023	154.507	-3,58%	150,60	145,745	151,82	145,98
29/09/2023	180.915	-0,78%	153,96	150,83	154,72	151,40
28/09/2023	400.662	-0,05%	146,99	145,56	153,845	152,59
27/09/2023	224.386	1,34%	151,65	151,46	154,43	152,66
26/09/2023	248.493	-0,24%	151,06	149,05	151,95	150,64
25/09/2023	244.074	0,75%	150,43	149,97	153,50	151,00
22/09/2023	214.857	-1,74%	152,95	149,78	154,29	149,88
21/09/2023	122.569	-1,05%	152,24	150,15	154,40	152,53
20/09/2023	137.038	-0,82%	156,84	154,11	157,445	154,15
19/09/2023	116.096	0,03%	155,97	153,45	156,799	155,43
18/09/2023	159.873	1,82%	153,05	152,865	156,14	155,38
15/09/2023	441.183	-4,15%	158,23	149,51	158,36	152,61
14/09/2023	274.897	4,97%	151,98	152,275	159,26	159,22
13/09/2023	216.987	0,21%	154,37	150,17	153,275	151,68
12/09/2023	179.679	0,37%	154,37	150,62	153,29	151,36
11/09/2023	248.393	-0,82%	154,37	149,06	154,04	150,80
08/09/2023	238.092	-0,26%	152,285	151,00	154,53	152,04
07/09/2023	246.768	-2,56%	155,665	152,295	156,97	152,44
06/09/2023	186.359	-1,73%	159,095	154,435	160,575	156,45
05/09/2023	309.520	-0,91%	158,59	154,47	160,28	159,20
04/09/2023	99.922	2,27%	159,21	158,52	160,975	160,66
01/09/2023	99.922	2,27%	159,21	158,52	160,975	160,66
31/08/2023	109.344	-1,26%	158,63	156,67	159,8541	157,09
30/08/2023	172.586	1,13%	157,19	156,86	160,22	159,10
29/08/2023	126.694	1,39%	155,525	154,89	158,22	157,33
28/08/2023	130.718	0,81%	154,52	153,7301	157,21	155,18
25/08/2023	237.760	-1,18%	155,80	152,42	157,37	153,93
24/08/2023	248.459	-3,16%	159,00	154,41	159,235	155,76
23/08/2023	202.985	1,68%	156,98	156,355	161,81	160,85
22/08/2023	315.573	-1,61%	161,18	157,93	161,755	158,19
21/08/2023	352.563	1,77%	158,49	158,31	162,01	160,77
18/08/2023	246.427	2,36%	153,52	153,575	158,385	157,98
17/08/2023	269.572	-0,14%	155,62	154,32	156,63	154,34
16/08/2023	183.958	-1,33%	157,14	154,31	158,415	154,56
15/08/2023	169.304	-2,52%	161,56	156,41	160,81	156,64
14/08/2023	261.615	0,41%	160,58	158,41	160,99	160,69
11/08/2023	405.378	3,75%	153,98	152,461	161,26	160,03
10/08/2023	227.244	0,05%	154,18	152,26	155,23	154,25
09/08/2023	203.544	-1,09%	155,90	152,765	155,89	154,18
08/08/2023	194.956	-0,41%	154,41	153,76	157,31	155,88
07/08/2023	196.914	0,33%	155,90	155,04	157,34	156,52
04/08/2023	163.282	-1,94%	158,85	155,955	158,85	156,00
03/08/2023	166.447	0,34%	157,17	157,17	159,815	159,08
02/08/2023	288.471	-0,90%	158,76	157,552	161,4805	158,54
01/08/2023	220.118	-0,62%	157,94	158,835	161,8127	159,98
31/07/2023	242.669	2,02%	157,94	157,22	161,00	160,98
28/07/2023	277.847	0,88%	156,73	154,04	158,30	157,80
27/07/2023	295.198	0,26%	156,84	155,22	159,07	156,42
26/07/2023	442.291	2,35%	153,00	151,77	156,445	156,01
25/07/2023	521.710	1,51%	154,15	149,59	153,51	152,43
24/07/2023	728.180	-3,19%	154,15	149,39	155,39	150,16
21/07/2023	1.262.007	-12,33%	173,93	154,80	173,93	155,1101
20/07/2023	375.762	-2,51%	181,48	176,51	181,2499	176,92
19/07/2023	257.188	1,00%	181,09	178,56	181,94	181,47
18/07/2023	262.077	1,47%	176,70	176,70	180,91	179,67
17/07/2023	127.863	0,57%	175,26	174,16	177,77	177,07
14/07/2023	288.400	-1,17%	177,54	174,84	178,475	176,07
13/07/2023	329.149	0,15%	177,36	175,70	179,50	178,16
12/07/2023	262.007	0,41%	178,97	177,59	180,68	177,90
11/07/2023	328.555	2,22%	171,06	174,32	178,13	177,17
10/07/2023	335.612	1,16%	171,06	169,94	174,24	173,33
07/07/2023	193.812	1,39%	169,01	169,40	173,67	171,34
06/07/2023	289.695	0,72%	166,76	167,025	170,21	168,99
05/07/2023	372.492	0,76%	166,62	166,3075	170,48	167,78
04/07/2023	222.319	0,97%	166,74	165,04	167,67	166,20
03/07/2023	222.313	1,15%	166,74	165,04	167,67	166,51
30/06/2023	219.174	0,51%	163,88	162,61	165,53	164,61
29/06/2023	245.648	-0,18%	164,615	163,17	166,27	163,78
28/06/2023	282.874	2,89%	158,83	158,765	164,16	164,08
27/06/2023	188.087	2,77%	154,64	154,91	159,725	159,47
26/06/2023	311.434	0,36%	154,845	153,38	156,54	155,17
23/06/2023	362.202	0,93%	153,40	152,5403	157,485	154,645
22/06/2023	185.208	1,02%	150,56	150,27	154,36	153,22
21/06/2023	189.965	1,11%	150,01	148,96	152,68	151,68
20/06/2023	167.091	0,58%	148,55	148,52	152,105	150,02
19/06/2023	359.310	-1,54%	152,115	148,355	153,20	149,16
16/06/2023	359.310	-1,54%	152,115	148,355	153,20	149,16
15/06/2023	266.343	2,02%	147,52	145,885	151,81	151,49
14/06/2023	286.619	-1,94%	150,885	145,885	152,48	148,49
13/06/2023	566.380	5,46%	147,01	145,97	151,98	151,42
12/06/2023	124.879	1,13%	142,225	140,01	143,91	143,58
09/06/2023	162.843	-2,25%	145,22	141,53	146,1599	141,97
08/06/2023	181.965	0,43%	145,30	142,41	145,46	145,23
07/06/2023	389.625	3,25%	140,39	140,28	145,70	144,61
06/06/2023	202.819	2,49%	137,20	136,4185	140,50	140,06
05/06/2023	227.696	-2,09%	138,69	134,93	138,94	136,66
02/06/2023	438.275	6,07%	133,09	132,3964	140,01	139,57
01/06/2023	214.385	0,50%	130,91	130,02	132,85	131,58
31/05/2023	294.552	2,40%	136,89	138,13	141,39	140,60
30/05/2023	294.552	2,40%	136,89	138,13	141,39	140,60
29/05/2023	126.474	1,07%	136,89	135,20	137,815	137,31
26/05/2023	126.474	1,07%	136,89	135,20	137,815	137,31
25/05/2023	190.834	-1,10%	138,04	133,73	138,865	135,86
24/05/2023	235.141	0,29%	137,98	134,28	137,78	137,37
23/05/2023	241.939	2,16%	133,63	133,80	139,1799	136,98
22/05/2023	179.248	0,69%	134,42	133,045	134,64	134,09