Avis Budget Group Inc (CAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	528.448	-0,16%	107,80	105,3901	110,1299	107,02
26/02/2024	855.593	2,05%	104,28	103,00	109,2655	107,19
23/02/2024	1.247.941	4,99%	100,05	99,80	107,83	105,04
22/02/2024	706.038	-1,08%	101,89	99,595	103,05	100,05
21/02/2024	992.945	-4,81%	119,21	100,5226	107,1799	101,14
20/02/2024	936.802	-5,35%	119,21	105,98	110,50	106,25
19/02/2024	488.577	0,00%	119,21	112,13	120,75	112,25
16/02/2024	488.577	-6,39%	119,21	112,13	120,75	112,25
15/02/2024	1.163.349	0,98%	131,60	117,1203	123,46	121,08
14/02/2024	1.872.672	-7,63%	131,60	119,42	133,94	119,91
13/02/2024	2.700.281	-22,78%	160,77	128,42	160,995	130,0101
12/02/2024	914.599	1,62%	168,83	167,24	171,435	171,62
09/02/2024	339.234	1,65%	166,14	165,25	168,97	168,88
08/02/2024	220.324	-0,16%	164,64	161,60	166,68	166,14
07/02/2024	427.279	0,71%	166,285	163,235	167,39	166,41
06/02/2024	475.651	5,99%	153,80	153,0748	167,32	165,23
05/02/2024	457.593	-3,55%	159,40	155,00	159,72	155,89
02/02/2024	341.235	-0,69%	161,12	157,45	164,21	161,63
01/02/2024	248.553	-0,59%	170,20	161,76	168,41	162,75
31/01/2024	282.793	-4,26%	170,20	163,52	172,1301	163,71
30/01/2024	428.277	-2,54%	174,06	170,8125	175,545	171,00
29/01/2024	203.311	0,73%	172,90	171,99	176,79	175,46
26/01/2024	238.918	0,45%	174,76	171,96	176,14	174,19
25/01/2024	554.977	3,90%	173,07	170,82	176,54	173,41
24/01/2024	206.410	-0,63%	170,00	165,97	170,00	166,90
23/01/2024	308.698	-1,04%	172,58	165,355	172,82	167,95
22/01/2024	431.629	3,37%	166,69	164,95	171,55	169,72
19/01/2024	273.953	0,34%	163,52	160,36	165,42	164,19
18/01/2024	380.587	2,63%	158,00	161,26	164,315	163,64
17/01/2024	431.464	0,07%	158,00	157,325	159,49	159,44
16/01/2024	537.943	-0,74%	160,06	157,1125	160,06	159,33
15/01/2024	320.766	-3,58%	166,69	159,55	167,32	160,51
12/01/2024	320.766	-3,58%	166,69	159,55	167,32	160,51
11/01/2024	787.278	-1,46%	166,69	162,22	168,00	166,47
10/01/2024	153.546	-0,75%	169,50	168,12	170,6999	168,94
09/01/2024	281.276	-0,36%	168,10	166,685	170,84	170,21
08/01/2024	264.956	2,89%	165,03	164,00	170,84	170,83
05/01/2024	256.290	0,04%	165,00	164,6004	169,41	166,04
04/01/2024	413.447	-0,66%	166,00	165,52	169,31	165,98
03/01/2024	559.667	-4,87%	177,02	166,98	172,97	167,09
02/01/2024	345.850	-0,91%	177,02	174,8406	181,48	175,65
29/12/2023	253.758	-0,42%	177,20	174,365	179,35	177,26
28/12/2023	204.255	-0,84%	178,92	177,085	180,3499	178,01
27/12/2023	238.026	-0,74%	180,65	178,645	181,12	179,51
26/12/2023	134.508	-0,78%	182,70	180,65	183,8006	180,85
22/12/2023	139.658	-1,36%	186,18	182,09	188,20	182,27
21/12/2023	279.442	3,52%	186,18	178,63	184,81	184,78
20/12/2023	424.148	-5,42%	186,18	178,38	189,43	178,50
19/12/2023	304.153	0,05%	190,05	187,09	190,94	188,73
18/12/2023	564.402	-2,98%	197,59	188,15	196,81	188,64
15/12/2023	786.163	0,97%	197,59	189,18	196,81	194,44
14/12/2023	729.871	1,12%	197,59	191,775	202,39	192,57
13/12/2023	807.388	3,54%	193,12	190,4701	204,77	200,43
12/12/2023	371.863	-1,97%	197,46	193,43	197,50	193,58
11/12/2023	1.286.370	4,06%	191,62	188,70	199,4285	197,46
08/12/2023	1.126.441	-0,67%	191,54	188,58	195,3799	189,75
07/12/2023	1.161.738	1,01%	191,54	183,865	191,47	191,03
06/12/2023	689.669	2,80%	191,54	188,63	203,7979	189,12
05/12/2023	382.650	-4,87%	191,54	183,19	191,98	183,97
04/12/2023	287.209	-1,19%	182,69	193,40	201,00	193,39
01/12/2023	504.071	7,03%	182,69	177,19	196,02	195,71
30/11/2023	367.378	3,08%	178,05	177,19	184,47	182,8573
29/11/2023	261.839	-0,83%	180,94	177,03	186,46	177,40
28/11/2023	361.273	-2,69%	183,35	177,57	183,35	178,89
27/11/2023	281.013	-0,98%	183,95	180,475	184,95	183,83
24/11/2023	80.324	-0,94%	186,96	184,78	188,8085	184,45
23/11/2023	199.024	0,54%	186,96	185,36	189,7599	186,20
22/11/2023	199.021	0,54%	186,96	185,36	189,7599	186,20
21/11/2023	238.500	-2,05%	187,06	185,00	188,7552	185,20
20/11/2023	191.957	-0,10%	189,36	186,225	190,36	189,08
17/11/2023	341.978	2,18%	188,35	187,70	190,34	190,00
16/11/2023	215.386	-3,50%	193,21	185,47	192,76	185,95
15/11/2023	232.817	-0,60%	193,21	192,59	203,53	192,70
14/11/2023	290.756	3,89%	192,36	192,36	196,47	193,86
13/11/2023	232.156	-0,59%	186,11	184,21	188,04	186,60
10/11/2023	146.554	-0,67%	189,24	185,02	189,42	187,70
09/11/2023	177.311	-0,19%	192,66	187,16	191,59	188,97
08/11/2023	278.999	-1,41%	192,66	188,02	192,825	189,32
07/11/2023	436.624	-4,20%	199,99	189,68	199,99	192,02
06/11/2023	617.385	0,21%	191,49	197,09	202,86	200,44
03/11/2023	645.517	6,97%	191,49	191,49	201,63	200,02
02/11/2023	765.303	14,01%	178,50	178,465	190,9299	186,98
01/11/2023	524.891	0,84%	163,70	160,22	166,77	164,16
31/10/2023	422.624	-0,22%	162,31	161,54	164,91	162,80
30/10/2023	330.121	1,37%	162,31	161,02	164,42	163,16
27/10/2023	230.168	0,97%	160,39	157,695	163,44	161,71
26/10/2023	504.138	-4,20%	165,00	158,33	165,775	160,15
25/10/2023	245.307	-2,99%	175,58	166,86	173,31	167,17
24/10/2023	270.447	-0,28%	175,58	169,97	176,80	172,33
23/10/2023	280.913	-0,65%	172,54	172,02	176,80	172,81
20/10/2023	286.362	2,83%	169,79	169,79	176,04	173,94
19/10/2023	376.982	-3,60%	178,50	168,6517	177,34	169,16
18/10/2023	237.492	-2,66%	174,68	174,99	179,28	175,48
17/10/2023	366.570	2,69%	174,68	174,68	181,16	180,28
16/10/2023	676.379	1,15%	179,17	175,33	179,735	175,55
13/10/2023	302.185	-3,16%	179,17	173,03	184,33	173,55
12/10/2023	357.794	-2,77%	184,33	177,58	184,33	179,22
11/10/2023	223.444	1,77%	181,70	181,14	184,50	184,33
10/10/2023	274.573	0,68%	181,70	180,51	183,22	181,13
09/10/2023	270.694	0,69%	175,41	175,1334	181,94	179,91