AutoNation Inc (ANUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	231.167	1,66%	106,66	106,2668	108,35	107,50
28/12/2022	222.420	-1,17%	107,00	105,37	108,05	105,75
27/12/2022	250.252	-0,13%	107,365	106,33	108,2329	107,00
23/12/2022	198.256	1,34%	105,43	104,73	107,23	106,40
22/12/2022	762.399	0,77%	100,95	99,72	105,02	104,99
21/12/2022	570.580	0,41%	105,00	103,19	106,00	104,19
20/12/2022	648.013	-4,09%	107,31	103,67	108,04	103,77
19/12/2022	415.613	-3,13%	111,17	107,19	111,75	108,19
16/12/2022	557.256	-2,38%	112,13	110,95	113,31	111,69
15/12/2022	309.553	-0,02%	112,42	112,30	115,05	114,41
14/12/2022	354.751	0,59%	113,62	111,50	115,795	114,43
13/12/2022	433.718	-2,82%	119,39	113,25	119,8899	113,76
12/12/2022	428.358	0,71%	116,43	115,15	118,16	117,06
09/12/2022	268.408	-1,32%	116,19	115,08	117,84	116,24
08/12/2022	410.873	-1,30%	119,44	117,22	119,625	117,80
07/12/2022	326.131	-0,54%	119,99	118,21	121,25	119,35
06/12/2022	983.837	2,24%	117,13	116,6507	120,03	120,00
05/12/2022	1.048.964	-3,06%	119,30	116,66	119,95	117,37
02/12/2022	1.210.287	-0,10%	119,86	119,9723	121,895	121,05
01/12/2022	1.150.441	-2,21%	124,25	121,01	125,37	121,17
30/11/2022	1.175.462	0,93%	122,87	120,84	124,48	123,91
29/11/2022	1.364.263	2,87%	119,22	118,925	123,20	122,77
28/11/2022	1.059.853	-0,63%	119,31	118,63	120,63	119,52
25/11/2022	333.054	0,93%	118,50	118,25	121,18	120,28
24/11/2022	673.338	-0,69%	119,79	118,3275	120,405	119,17
23/11/2022	673.338	-0,69%	119,79	118,3275	120,405	119,17
22/11/2022	1.077.124	1,40%	119,325	119,065	121,34	120,00
21/11/2022	1.012.592	-1,14%	118,80	116,96	119,40	118,34
18/11/2022	1.137.691	-0,77%	121,99	118,1791	122,33	119,70
17/11/2022	1.140.356	0,32%	118,28	116,16	120,67	120,63
16/11/2022	901.895	-0,37%	118,28	117,95	120,25	120,25
15/11/2022	1.234.918	0,06%	122,65	120,32	125,145	120,5701
14/11/2022	361.335	-0,09%	119,26	118,21	122,255	120,50
11/11/2022	352.293	0,79%	111,94	118,96	121,99	120,61
10/11/2022	555.986	7,48%	111,94	115,85	121,65	119,66
09/11/2022	357.248	-1,49%	111,94	111,22	114,32	111,325
08/11/2022	439.434	2,23%	111,37	110,15	113,7352	113,01
07/11/2022	318.626	4,12%	107,16	106,075	110,65	110,52
04/11/2022	365.625	-0,81%	108,53	104,85	109,61	106,11
03/11/2022	326.330	0,64%	107,52	103,96	109,23	106,98
02/11/2022	425.116	-4,88%	107,52	106,10	111,22	106,30
01/11/2022	528.230	5,12%	107,52	106,70	112,56	111,75
31/10/2022	381.725	0,20%	104,63	105,745	108,135	106,31
28/10/2022	556.939	1,01%	104,63	102,42	106,60	106,28
27/10/2022	801.661	2,74%	103,99	103,72	110,8495	105,22
26/10/2022	529.231	-0,78%	103,99	101,275	104,69	102,41
25/10/2022	474.447	2,59%	95,53	100,63	103,7476	103,21
24/10/2022	431.544	3,82%	95,53	96,24	100,67	100,60
21/10/2022	500.477	1,41%	95,53	95,29	98,265	96,95
20/10/2022	515.477	-2,06%	97,72	94,92	99,345	95,64
19/10/2022	728.201	-4,36%	100,29	95,97	101,60	97,65
18/10/2022	358.515	0,55%	102,54	101,78	105,01	102,06
17/10/2022	527.721	0,16%	102,54	100,89	104,25	101,50
14/10/2022	399.778	-3,43%	106,57	101,18	106,57	101,34
13/10/2022	521.802	0,39%	102,70	101,92	106,00	104,94
12/10/2022	451.898	1,02%	103,59	103,24	106,18	104,53
11/10/2022	516.955	1,49%	101,11	101,11	104,84	103,47
10/10/2022	569.022	1,12%	101,63	101,02	103,20	101,95
07/10/2022	759.238	-0,21%	100,89	99,71	101,085	100,82
06/10/2022	669.578	-3,69%	101,01	100,08	104,125	101,07
05/10/2022	553.589	-2,69%	106,585	103,18	106,585	104,94
04/10/2022	527.194	1,73%	106,90	106,06	108,75	107,84
03/10/2022	693.641	4,06%	102,00	102,00	108,15	106,01
30/09/2022	622.037	1,09%	108,57	99,421	104,62	101,871
29/09/2022	1.102.353	-10,27%	108,57	98,39	105,00	100,88
28/09/2022	522.755	4,67%	108,57	108,275	112,68	112,43
27/09/2022	420.465	1,95%	106,36	105,975	108,38	107,41
26/09/2022	354.371	-1,50%	106,36	105,26	108,00	105,36
23/09/2022	387.848	-0,03%	105,21	103,79	106,98	106,96
22/09/2022	524.379	-0,51%	107,12	106,21	109,32	106,99
21/09/2022	414.981	0,02%	108,63	107,435	110,20	107,54
20/09/2022	505.480	-2,86%	109,64	106,315	109,76	107,52
19/09/2022	415.754	1,06%	109,30	108,09	112,02	110,68
16/09/2022	546.099	-1,08%	110,67	108,63	111,2427	109,521
15/09/2022	391.365	-0,50%	110,67	109,29	112,9664	110,72
14/09/2022	478.689	0,59%	110,86	106,78	111,30	111,28
13/09/2022	392.258	-5,18%	113,99	110,45	114,90	110,63
12/09/2022	310.076	-0,72%	118,79	116,30	120,10	116,67
09/09/2022	350.576	3,09%	117,56	116,633	119,165	121,21
08/09/2022	415.454	-1,57%	117,56	116,08	118,97	117,58
07/09/2022	317.586	5,08%	115,85	115,29	119,82	122,14
06/09/2022	507.995	-5,14%	122,085	115,635	122,3286	116,24
05/09/2022	286.000	-0,85%	124,20	121,71	125,11	122,54
02/09/2022	286.000	-0,85%	124,20	121,71	125,11	122,54
01/09/2022	268.718	0,16%	123,54	121,81	125,05	124,80
31/08/2022	199.762	-0,76%	125,045	123,01	125,71	124,60
30/08/2022	230.946	-1,42%	125,10	124,31	128,23	125,55
29/08/2022	232.754	0,80%	125,10	124,52	127,885	127,36
26/08/2022	250.187	-2,16%	128,73	125,40	130,1217	126,35
25/08/2022	431.885	2,43%	126,01	125,7454	129,534	129,14
24/08/2022	283.481	0,96%	124,45	123,33	126,2882	126,015
23/08/2022	191.085	0,32%	125,65	124,71	126,88	124,82
22/08/2022	291.444	-0,92%	125,17	123,036	125,25	124,42
19/08/2022	276.677	-0,84%	125,17	124,13	126,06	125,58
18/08/2022	148.153	-0,44%	126,12	125,2055	127,20	126,64
17/08/2022	262.510	-3,99%	131,00	125,6116	131,1925	127,20
16/08/2022	478.237	7,32%	124,49	124,49	135,55	132,555
15/08/2022	144.325	-0,95%	124,00	122,88	124,63	123,52
12/08/2022	146.115	0,70%	124,04	123,00	125,23	124,71
11/08/2022	311.111	0,48%	124,75	123,57	126,275	123,84