Saltar para o conteúdo principal Login

AutoNation Inc (ANUS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025 368.806 2,64% 173,90 165,98 176,39 173,36
23/04/2025 229.063 -0,09% 167,21 166,17 176,39 168,90
22/04/2025 203.970 3,39% 164,725 161,41 169,80 169,05
21/04/2025 173.718 -1,37% 164,00 161,41 165,74 163,51
17/04/2025 199.204 2,28% 163,72 159,74 166,875 165,78
16/04/2025 162.843 -1,10% 166,05 159,57 167,01 162,09
15/04/2025 234.805 -0,81% 166,05 163,12 167,01 163,90
14/04/2025 184.986 -1,54% 170,59 161,225 169,385 165,24
11/04/2025 238.319 0,91% 165,91 163,53 170,00 167,82
10/04/2025 326.182 -4,05% 165,65 159,965 169,87 166,30
09/04/2025 368.014 11,32% 163,39 155,49 176,27 173,31
08/04/2025 248.841 -1,71% 152,21 153,12 166,50 155,71
07/04/2025 564.417 -0,35% 152,21 148,33 163,10 158,00
04/04/2025 307.359 -0,52% 158,17 152,34 162,87 158,55
03/04/2025 370.071 -4,81% 161,92 154,84 160,98 159,37
02/04/2025 169.481 2,02% 161,92 161,9246 168,225 167,43
01/04/2025 192.784 1,36% 161,67 160,3778 165,18 164,12
31/03/2025 261.926 1,79% 156,295 155,40 162,52 161,92
28/03/2025 281.057 -2,57% 162,37 155,555 164,98 159,08
27/03/2025 314.196 -4,40% 169,06 160,54 168,93 163,27
26/03/2025 178.932 -3,56% 177,52 170,29 177,83 170,72
25/03/2025 163.285 1,03% 169,02 174,20 177,51 177,02
24/03/2025 210.200 5,04% 169,02 169,37 175,84 175,21
21/03/2025 145.098 0,68% 162,98 162,78 167,30 166,81
20/03/2025 148.670 -0,34% 165,005 164,06 168,225 165,69
19/03/2025 260.800 1,81% 163,70 162,98 167,86 166,25
18/03/2025 216.029 -0,61% 164,105 161,965 165,41 163,30
17/03/2025 236.857 2,48% 159,05 160,1538 166,05 164,19
14/03/2025 276.184 2,26% 158,87 157,52 161,32 160,21
13/03/2025 264.182 -5,26% 165,465 156,12 165,465 156,67
12/03/2025 298.366 0,25% 165,39 164,24 167,59 165,37
11/03/2025 302.950 0,03% 165,39 161,705 166,46 164,96
10/03/2025 227.980 -3,71% 167,99 163,39 168,78 164,91
07/03/2025 210.312 -0,44% 170,80 166,34 171,71 171,07
06/03/2025 157.795 -1,45% 171,88 170,97 174,865 171,83
05/03/2025 221.493 1,55% 172,64 170,08 174,56 174,35
04/03/2025 310.553 -2,10% 172,64 166,29 174,45 171,69
03/03/2025 302.418 -3,83% 182,90 174,98 184,505 175,38
28/02/2025 121.763 0,87% 182,10 180,45 182,49 182,37
27/02/2025 113.045 -1,01% 182,10 180,565 184,155 180,79
26/02/2025 156.054 -0,46% 184,36 182,075 185,05 182,64
25/02/2025 143.468 0,92% 183,005 182,07 184,22 183,49
24/02/2025 147.746 0,29% 190,86 180,31 182,389 181,82
21/02/2025 233.182 -4,12% 189,44 180,69 190,957 181,29
20/02/2025 172.784 -0,40% 192,49 187,33 189,75 189,16
19/02/2025 177.436 -1,78% 192,49 188,88 192,625 189,91
18/02/2025 229.862 0,35% 192,68 192,152 193,94 193,36
17/02/2025 94.189 0,00% 192,68 191,78 193,98 192,68
14/02/2025 218.456 0,36% 192,68 191,71 194,40 192,62
13/02/2025 237.843 0,20% 193,56 191,96 195,025 191,99
12/02/2025 256.178 -1,81% 195,90 189,91 193,97 191,61
11/02/2025 600.517 1,30% 193,02 185,36 198,4991 195,15
10/02/2025 662.054 0,79% 193,60 190,47 193,86 192,64
07/02/2025 186.878 -1,32% 192,16 190,86 193,43 191,14
06/02/2025 133.318 -0,48% 191,815 192,325 196,49 193,69
05/02/2025 175.935 1,75% 191,815 191,32 194,94 194,63
04/02/2025 213.087 2,74% 183,71 187,17 191,66 191,28
03/02/2025 324.648 -1,26% 191,04 181,92 187,22 186,18
31/01/2025 224.559 -1,61% 190,93 187,035 191,35 188,55
30/01/2025 227.294 2,05% 189,375 188,7501 193,36 191,64
29/01/2025 245.904 -0,04% 185,45 185,04 189,66 187,79
28/01/2025 198.842 1,25% 185,45 185,11 187,90 187,87
27/01/2025 218.164 1,57% 182,59 182,77 186,25 185,56
24/01/2025 186.400 -1,34% 183,275 181,15 184,92 182,70
23/01/2025 238.837 1,49% 182,01 182,01 185,8499 185,18
22/01/2025 151.781 -1,47% 184,965 182,16 184,425 182,47
21/01/2025 252.277 -0,03% 187,91 184,84 187,65 185,19
20/01/2025 118.580 0,00% 184,92 184,48 186,05 185,25
17/01/2025 173.980 1,34% 184,89 184,50 186,20 185,25
16/01/2025 120.289 0,24% 182,50 182,005 183,885 182,80
15/01/2025 174.799 1,87% 176,77 181,41 184,81 182,36
14/01/2025 185.604 2,07% 176,77 176,24 179,21 179,02
13/01/2025 207.388 2,67% 168,28 168,01 175,39 175,39
10/01/2025 209.487 -1,43% 171,30 169,71 172,335 170,83
09/01/2025 149.269 -0,08% 171,93 170,37 173,31 173,31
08/01/2025 148.464 -0,08% 171,93 170,37 173,30 173,16
07/01/2025 205.116 0,27% 174,50 172,155 174,69 173,45
06/01/2025 226.754 2,14% 171,32 170,465 174,515 172,99
03/01/2025 148.305 1,45% 167,50 165,20 169,84 169,36
02/01/2025 146.963 -1,71% 170,425 166,79 171,66 166,94
31/12/2024 0 0,66% 169,17 168,05 170,63 169,84
30/12/2024 198.619 -1,82% 169,965 166,88 170,46 169,75
27/12/2024 106.699 -1,01% 172,835 170,43 173,055 171,85
26/12/2024 211.064 -0,13% 172,865 172,895 175,08 173,61
24/12/2024 0 1,96% 171,685 171,50 174,16 173,84
23/12/2024 196.273 0,59% 170,51 169,04 171,55 171,20
20/12/2024 237.769 0,32% 167,94 167,29 173,10 170,19
19/12/2024 277.394 1,53% 171,87 167,63 172,205 169,77
18/12/2024 0 -1,92% 171,99 166,45 175,15 167,21
17/12/2024 236.322 -1,15% 171,99 169,375 172,45 170,49
16/12/2024 181.201 -0,13% 175,29 171,23 173,905 172,48
13/12/2024 250.928 -1,26% 175,18 171,12 174,61 172,70
12/12/2024 170.716 -0,21% 175,18 173,39 175,51 174,91
11/12/2024 137.903 -0,40% 176,52 175,07 178,01 175,27
10/12/2024 131.209 -0,58% 179,43 174,46 177,855 175,98
09/12/2024 189.390 -0,46% 179,43 177,00 179,7797 177,00
06/12/2024 190.137 0,20% 180,05 177,27 183,215 177,90
05/12/2024 260.847 -2,54% 182,88 177,54 183,215 177,54
04/12/2024 138.262 0,95% 181,955 181,18 184,21 182,16
03/12/2024 186.849 0,34% 180,00 177,33 180,84 180,44

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco