Login

AutoNation Inc (ANUS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco