AutoNation Inc (ANUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	210.056	-2,09%	136,095	132,325	136,095	133,17
18/05/2023	164.848	0,74%	134,21	134,11	136,425	136,01
17/05/2023	263.127	2,98%	131,99	131,685	136,93	135,01
16/05/2023	166.201	-1,57%	133,92	130,06	132,4925	131,11
15/05/2023	155.057	1,02%	133,92	130,72	134,29	133,20
12/05/2023	143.297	-0,57%	133,92	130,97	134,10	131,86
11/05/2023	181.268	-0,37%	132,96	131,52	134,68	132,61
10/05/2023	282.047	-1,50%	136,85	133,08	137,19	133,10
09/05/2023	208.857	0,29%	134,05	133,33	136,10	135,13
08/05/2023	231.375	1,14%	134,16	132,50	135,57	134,74
05/05/2023	256.791	2,94%	131,45	130,51	134,18	133,22
04/05/2023	362.602	-2,14%	131,575	128,25	131,87	129,42
03/05/2023	246.710	-1,92%	135,28	132,16	137,09	132,25
02/05/2023	264.532	-1,57%	135,81	132,40	136,68	134,84
01/05/2023	381.020	4,02%	132,395	132,395	138,59	136,99
28/04/2023	253.330	-0,10%	131,96	130,47	132,82	131,70
27/04/2023	207.298	2,62%	128,78	128,29	131,845	131,83
26/04/2023	365.963	-0,44%	131,90	128,01	131,34	128,46
25/04/2023	378.988	-2,77%	131,90	128,86	132,25	129,03
24/04/2023	321.588	-0,50%	132,95	131,92	135,05	132,71
21/04/2023	364.124	2,00%	130,56	127,575	133,72	133,37
20/04/2023	558.401	-4,09%	136,73	130,63	137,07	130,75
19/04/2023	401.859	-0,33%	135,00	133,13	137,17	136,32
18/04/2023	295.732	1,58%	135,93	135,05	138,145	136,77
17/04/2023	433.147	-0,19%	135,25	133,21	136,30	134,64
14/04/2023	328.642	1,78%	132,95	132,77	135,66	134,90
13/04/2023	215.672	0,56%	133,08	129,47	133,185	132,54
12/04/2023	215.752	-1,19%	134,48	130,83	134,5675	131,80
11/04/2023	376.246	3,40%	131,25	130,05	134,93	133,39
10/04/2023	313.013	2,17%	125,51	124,72	130,405	129,00
06/04/2023	232.961	-2,01%	128,295	126,14	128,335	126,26
05/04/2023	379.584	-1,89%	130,96	127,26	131,15	128,85
04/04/2023	271.803	-2,98%	135,13	130,41	135,69	131,33
03/04/2023	319.543	0,74%	134,48	134,105	136,16	135,36
31/03/2023	205.717	2,23%	131,64	132,17	134,42	134,36
30/03/2023	292.656	0,77%	132,15	131,17	133,65	131,43
29/03/2023	256.724	1,64%	129,79	128,16	130,71	130,42
28/03/2023	275.755	0,70%	127,93	127,565	129,76	128,31
27/03/2023	345.601	2,25%	126,78	125,80	127,71	127,42
24/03/2023	301.927	-0,10%	124,03	120,85	125,15	124,62
23/03/2023	412.467	-1,31%	126,69	123,02	128,50	124,74
22/03/2023	263.591	-2,67%	129,80	126,37	131,32	126,39
21/03/2023	267.781	1,90%	128,67	128,915	132,77	129,85
20/03/2023	378.900	0,70%	127,805	126,90	131,94	127,43
17/03/2023	404.702	-2,71%	128,81	125,35	128,655	126,55
16/03/2023	465.662	3,63%	124,59	123,30	130,11	130,07
15/03/2023	657.429	-1,46%	124,205	120,26	125,7275	125,51
14/03/2023	355.521	-3,20%	134,26	126,205	135,32	127,37
13/03/2023	451.779	-4,80%	135,20	131,23	135,70	131,58
10/03/2023	488.514	-1,99%	139,42	134,15	139,54	138,22
09/03/2023	341.140	-1,05%	142,99	140,745	145,14	141,03
08/03/2023	312.152	1,32%	141,08	141,00	144,58	142,53
07/03/2023	329.800	1,22%	139,20	139,20	141,75	140,68
06/03/2023	310.618	-1,11%	141,78	138,88	142,245	138,99
03/03/2023	343.206	3,13%	136,48	135,97	140,57	140,55
02/03/2023	249.605	-0,70%	135,86	135,485	137,06	136,28
01/03/2023	263.125	0,54%	135,53	134,65	137,96	137,24
28/02/2023	269.649	-2,30%	139,54	136,48	140,75	136,51
27/02/2023	223.271	0,34%	141,16	138,675	141,73	139,72
24/02/2023	287.911	-1,84%	139,36	137,76	141,07	139,25
23/02/2023	289.113	-1,38%	144,94	140,365	145,44	141,86
22/02/2023	358.506	0,33%	144,83	143,415	147,50	143,85
21/02/2023	762.040	-8,85%	153,39	143,11	154,3999	143,38
20/02/2023	1.435.625	11,33%	146,86	146,02	158,29	157,27
17/02/2023	1.435.625	11,33%	146,86	146,02	158,29	157,27
16/02/2023	439.393	0,55%	138,49	137,80	142,30	141,26
15/02/2023	499.164	0,30%	137,35	135,81	141,015	140,49
14/02/2023	438.299	3,30%	134,24	133,80	140,55	140,07
13/02/2023	217.611	1,31%	133,26	133,13	135,77	135,60
10/02/2023	273.284	0,13%	132,95	132,105	134,01	133,85
09/02/2023	243.312	0,44%	134,33	133,06	136,20	133,68
08/02/2023	287.972	-0,05%	132,95	132,00	134,535	133,09
07/02/2023	354.026	-1,20%	133,06	131,115	134,12	133,16
06/02/2023	443.758	-1,53%	136,415	132,8078	137,84	134,78
03/02/2023	326.097	-0,73%	135,91	135,5301	140,495	136,8773
02/02/2023	774.642	6,06%	130,89	130,38	140,42	137,88
01/02/2023	219.544	2,59%	126,065	125,525	130,62	130,00
31/01/2023	217.985	2,87%	124,00	123,405	126,73	126,72
30/01/2023	318.441	1,49%	120,47	120,90	124,95	123,19
27/01/2023	268.853	3,30%	117,80	117,0564	121,40	121,38
26/01/2023	173.963	1,52%	117,18	115,00	117,59	117,50
25/01/2023	158.654	1,18%	113,99	113,50	116,23	115,74
24/01/2023	209.821	-1,10%	114,52	113,51	115,88	114,39
23/01/2023	352.066	1,65%	114,57	114,38	117,30	115,66
20/01/2023	250.439	2,90%	111,53	111,00	113,95	113,78
19/01/2023	228.199	0,28%	109,52	107,71	110,78	110,57
18/01/2023	324.788	0,35%	111,13	109,59	113,81	110,26
17/01/2023	527.057	-0,57%	105,82	104,31	110,32	109,88
16/01/2023	577.461	-4,67%	112,00	107,82	113,25	110,51
13/01/2023	577.461	-4,67%	112,00	107,82	113,25	110,51
12/01/2023	316.619	0,39%	116,28	113,815	116,50	115,92
11/01/2023	402.529	2,05%	113,49	113,92	116,94	115,47
10/01/2023	337.391	2,41%	110,825	110,98	113,315	113,15
09/01/2023	343.124	-0,46%	111,67	109,70	111,89	110,49
06/01/2023	215.649	0,99%	110,00	108,65	111,20	110,19
05/01/2023	212.351	-1,38%	109,70	107,64	109,61	109,11
04/01/2023	293.359	3,19%	108,68	108,15	110,64	110,64
03/01/2023	285.893	-0,08%	108,37	106,95	109,65	107,22
02/01/2023	244.504	-0,19%	106,89	106,25	107,85	107,30
30/12/2022	244.504	-0,19%	106,89	106,25	107,85	107,30