Avis Budget Group Inc (CAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	406.199	2,69%	173,02	172,085	182,57	178,68
05-10-2023	484.232	2,54%	169,46	168,93	175,78	174,00
04-10-2023	466.902	0,49%	172,60	166,92	169,47	169,69
03-10-2023	518.981	-2,88%	178,54	167,63	173,18	168,87
02-10-2023	348.939	-3,24%	178,54	173,09	180,30	173,87
29-09-2023	193.969	-0,65%	181,79	177,14	183,235	179,69
28-09-2023	189.152	1,40%	178,63	178,63	182,85	180,87
27-09-2023	367.586	0,27%	178,69	176,11	181,66	178,37
26-09-2023	256.987	-1,63%	179,39	176,94	180,87	177,89
25-09-2023	505.355	-0,64%	180,81	180,14	184,25	180,84
22-09-2023	393.258	-3,48%	188,81	180,56	189,05	182,00
21-09-2023	295.560	-1,17%	188,47	187,005	190,035	188,56
20-09-2023	230.592	-1,40%	194,29	190,59	195,32	190,80
19-09-2023	343.262	-2,11%	197,52	192,80	198,94	193,50
18-09-2023	275.520	-1,27%	197,75	197,955	199,99	196,00
15-09-2023	1.024.022	-1,46%	199,85	197,955	204,31	198,53
14-09-2023	273.393	3,00%	196,60	195,17	201,50	201,48
13-09-2023	276.343	-0,57%	196,78	194,32	197,01	195,62
12-09-2023	237.603	-2,74%	202,34	196,33	202,23	196,75
11-09-2023	343.076	1,48%	204,88	199,82	204,54	202,30
08-09-2023	283.041	0,86%	204,88	195,39	200,5999	199,35
07-09-2023	457.010	-3,97%	204,88	195,08	206,64	197,66
06-09-2023	249.178	-2,87%	210,00	204,65	212,34	205,84
05-09-2023	310.443	-0,14%	210,00	208,01	211,96	211,93
04-09-2023	358.210	-0,55%	214,13	211,00	215,55	212,22
01-09-2023	358.210	-0,55%	214,13	211,00	215,55	212,22
31-08-2023	298.753	-2,97%	220,02	212,78	220,02	213,39
30-08-2023	284.298	0,34%	224,29	216,69	221,34	219,93
29-08-2023	272.547	-2,52%	217,18	218,98	226,14	219,18
28-08-2023	401.963	3,69%	217,18	217,18	226,14	224,84
25-08-2023	1.336.882	-5,20%	230,44	216,05	231,935	217,25
24-08-2023	375.378	-0,90%	230,44	226,995	231,50	229,16
23-08-2023	252.400	2,81%	228,69	222,01	231,41	231,25
22-08-2023	440.345	-2,15%	228,69	224,32	233,10	224,94
21-08-2023	496.756	1,07%	221,25	226,345	230,28	229,87
18-08-2023	244.206	1,63%	221,25	221,08	228,32	227,44
17-08-2023	559.678	0,70%	222,19	221,265	226,29	223,80
16-08-2023	696.545	-0,85%	223,64	218,66	227,705	222,24
15-08-2023	1.112.761	-3,30%	230,56	222,99	231,3785	224,14
14-08-2023	538.635	0,26%	232,37	229,78	232,4062	231,78
11-08-2023	351.160	0,94%	229,64	227,36	235,42	231,19
10-08-2023	714.350	2,51%	224,52	223,23	230,089	229,04
09-08-2023	223.930	-0,67%	225,69	223,08	226,95	223,44
08-08-2023	526.363	0,28%	220,98	220,11	226,05	224,95
07-08-2023	481.231	-0,41%	224,94	222,32	226,43	224,32
04-08-2023	273.774	1,15%	222,10	222,965	229,78	225,24
03-08-2023	389.758	-0,22%	222,10	218,23	225,73	222,67
02-08-2023	399.416	-1,59%	211,28	220,5631	226,27	223,16
01-08-2023	757.721	2,94%	211,28	203,74	230,22	226,76
31-07-2023	656.962	-3,21%	222,12	218,04	223,851	215,30
28-07-2023	460.149	1,57%	224,29	216,25	223,71	222,44
27-07-2023	657.983	-2,52%	224,29	217,19	225,115	219,00
26-07-2023	167.856	0,49%	223,56	222,5901	226,355	224,65
25-07-2023	217.628	-0,39%	223,56	222,66	226,485	223,56
24-07-2023	191.948	-0,84%	224,55	223,20	227,34	224,44
21-07-2023	272.774	-1,62%	230,07	223,11	230,07	226,34
20-07-2023	284.600	-3,93%	232,16	228,50	233,185	230,07
19-07-2023	291.142	-1,47%	236,61	238,81	244,95	239,48
18-07-2023	181.124	2,87%	236,61	236,61	243,81	243,05
17-07-2023	126.883	0,78%	236,67	235,015	237,54	236,27
14-07-2023	168.441	-1,14%	236,10	231,801	237,74	234,44
13-07-2023	163.307	0,50%	237,58	234,36	239,435	237,14
12-07-2023	342.836	-1,35%	236,87	234,09	242,00	235,95
11-07-2023	166.781	1,26%	236,87	235,22	242,00	239,18
10-07-2023	195.758	1,10%	232,55	231,45	236,35	236,20
07-07-2023	351.067	3,05%	225,00	225,00	235,12	233,62
06-07-2023	260.601	-2,53%	228,40	224,52	231,17	226,70
05-07-2023	202.067	1,97%	226,00	224,0001	233,105	232,58
04-07-2023	215.371	0,14%	227,08	225,91	230,80	228,99
03-07-2023	215.371	0,14%	227,08	225,91	230,80	228,99
30-06-2023	476.436	0,16%	229,65	226,75	231,92	228,67
29-06-2023	182.237	0,20%	230,27	225,40	233,65	228,30
28-06-2023	443.544	1,35%	224,31	224,18	229,65	227,85
27-06-2023	264.215	0,22%	224,31	223,3591	228,635	224,81
26-06-2023	248.966	0,22%	221,81	221,81	227,15	224,31
23-06-2023	507.081	0,30%	219,44	219,44	228,16	223,81
22-06-2023	318.915	1,56%	223,75	217,12	224,39	223,14
21-06-2023	470.857	-1,98%	223,75	218,845	229,14	219,71
20-06-2023	630.397	9,26%	213,70	212,23	224,40	223,21
19-06-2023	623.885	-0,98%	200,47	202,82	207,305	204,29
16-06-2023	623.885	-0,98%	200,47	202,82	207,305	204,29
15-06-2023	253.364	1,86%	200,47	200,47	208,71	206,32
14-06-2023	325.239	1,75%	199,24	198,73	203,87	202,56
13-06-2023	336.099	-0,91%	202,90	198,97	204,265	199,08
12-06-2023	508.450	3,14%	193,61	191,41	201,18	199,32
09-06-2023	485.193	-0,89%	196,99	191,19	198,265	193,25
08-06-2023	326.856	1,55%	192,01	192,01	199,28	194,99
07-06-2023	376.574	4,01%	185,58	185,58	193,49	192,01
06-06-2023	337.236	4,99%	175,29	174,725	184,73	184,60
05-06-2023	277.044	0,57%	172,91	168,66	177,43	175,82
02-06-2023	284.758	3,08%	173,35	171,66	177,83	174,82
01-06-2023	250.945	1,08%	167,96	163,63	171,57	169,60
31-05-2023	202.625	0,18%	164,19	160,61	164,88	167,79
30-05-2023	202.625	0,18%	164,19	160,61	164,88	163,27
29-05-2023	206.632	-1,50%	165,51	159,84	165,87	162,98
26-05-2023	206.632	-1,50%	165,51	159,84	165,87	162,98
25-05-2023	163.762	0,60%	165,31	162,67	166,76	165,46
24-05-2023	221.524	-1,57%	165,31	159,17	165,9711	164,48
23-05-2023	213.543	1,13%	164,65	163,65	171,86	167,11
22-05-2023	163.563	3,08%	161,75	158,9619	165,85	165,25