BiG | O banco que entende os seus valores.

Avis Budget Group Inc (CAR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	1.481.404	1,67%	81,06	81,06	88,45	86,31
22/04/2025	975.695	5,24%	82,22	78,705	85,85	84,89
21/04/2025	1.758.300	-4,65%	82,73	78,705	83,00	80,66
17/04/2025	2.231.849	16,37%	71,40	66,79	85,14	84,59
16/04/2025	1.449.867	5,09%	71,66	66,79	73,25	72,69
15/04/2025	830.295	-2,24%	71,66	68,34	72,16	69,70
14/04/2025	781.673	2,33%	70,76	69,08	72,79	71,30
11/04/2025	1.027.151	-1,68%	70,76	66,82	70,86	69,68
10/04/2025	2.461.862	-4,13%	70,31	66,69	71,675	70,87
09/04/2025	1.141.453	17,43%	62,21	62,21	75,21	73,92
08/04/2025	1.374.975	-9,88%	70,96	62,165	71,98	62,86
07/04/2025	1.317.096	0,32%	67,05	65,17	74,93	69,42
04/04/2025	1.488.196	-6,35%	69,45	62,36	69,93	69,20
03/04/2025	1.206.412	-5,43%	75,01	71,655	75,8499	72,61
02/04/2025	909.799	1,90%	74,88	74,015	79,00	76,78
01/04/2025	1.172.016	-0,73%	76,47	72,79	76,47	75,35
31/03/2025	2.664.346	1,66%	73,23	71,57	77,96	75,90
28/03/2025	2.445.880	0,67%	74,01	71,38	74,69	74,66
27/03/2025	3.595.554	20,49%	64,90	64,60	77,63	74,16
26/03/2025	1.144.208	3,48%	59,80	58,89	62,15	61,55
25/03/2025	1.174.148	-1,95%	61,72	58,89	60,92	59,48
24/03/2025	1.116.496	0,05%	61,72	59,65	62,27	60,66
21/03/2025	574.439	4,71%	60,75	55,9388	61,26	60,65
20/03/2025	1.350.547	-4,89%	58,33	55,66	61,72	57,92
19/03/2025	1.047.200	4,98%	58,33	58,215	62,21	60,90
18/03/2025	688.898	-2,01%	58,33	56,19	59,4099	58,01
17/03/2025	913.265	-2,68%	62,16	59,13	64,58	59,20
14/03/2025	1.286.876	11,70%	63,04	55,69	63,175	61,95
13/03/2025	2.480.577	-11,75%	63,04	54,03	63,66	55,49
12/03/2025	741.373	-1,80%	65,01	61,895	65,72	62,64
11/03/2025	1.403.415	-10,30%	71,41	61,48	71,76	63,79
10/03/2025	479.715	-3,85%	73,83	70,85	74,38	71,59
07/03/2025	456.265	0,94%	75,32	71,91	74,80	74,49
06/03/2025	355.219	-3,67%	75,32	73,09	76,24	73,80
05/03/2025	531.001	0,35%	77,50	73,95	77,99	76,61
04/03/2025	1.034.042	2,84%	72,35	70,3044	78,56	76,34
03/03/2025	651.195	-6,05%	79,90	73,83	80,68	74,23
28/02/2025	591.835	-1,51%	80,90	77,52	81,265	79,01
27/02/2025	356.802	-0,43%	80,90	79,60	82,035	80,22
26/02/2025	1.020.808	-3,45%	86,75	80,345	85,75	80,57
25/02/2025	499.716	-3,47%	87,81	82,41	86,65	83,45
24/02/2025	472.817	-0,75%	94,28	85,165	87,02	86,45
21/02/2025	509.618	-7,17%	94,19	85,87	95,4799	87,10
20/02/2025	644.598	-0,38%	94,19	92,61	95,71	93,83
19/02/2025	495.797	-2,39%	96,50	94,05	96,87	94,19
18/02/2025	660.354	6,34%	91,02	89,49	97,99	96,50
17/02/2025	427.919	0,00%	88,13	86,67	92,515	90,75
14/02/2025	754.626	4,08%	88,13	86,62	92,525	90,75
13/02/2025	984.699	4,31%	88,60	82,345	87,60	87,19
12/02/2025	1.063.296	-6,77%	88,55	80,02	87,81	83,59
11/02/2025	742.690	-0,80%	88,55	88,55	91,82	89,71
10/02/2025	381.786	3,93%	90,34	85,58	90,64	90,43
07/02/2025	333.612	-4,20%	90,34	86,97	90,655	87,01
06/02/2025	251.330	3,21%	89,35	89,016	91,50	90,82
05/02/2025	243.203	-1,31%	87,26	87,73	91,17	88,00
04/02/2025	358.761	1,68%	87,26	87,26	89,71	89,17
03/02/2025	399.121	-2,23%	93,84	84,80	90,14	87,70
31/01/2025	348.655	-4,21%	93,84	89,465	94,34	89,70
30/01/2025	382.519	1,99%	92,35	92,1413	95,06	93,64
29/01/2025	264.820	-0,54%	92,86	90,22	93,8735	91,81
28/01/2025	355.490	3,41%	88,76	88,30	92,46	92,31
27/01/2025	324.727	-0,83%	88,76	87,80	90,99	89,27
24/01/2025	237.403	-0,99%	91,04	89,52	92,15	90,02
23/01/2025	334.399	-0,42%	89,79	87,00	92,00	90,92
22/01/2025	386.021	1,11%	91,50	89,00	91,88	91,30
21/01/2025	343.183	0,13%	91,50	88,50	91,99	90,30
20/01/2025	493.553	0,00%	90,06	89,28	91,00	90,185
17/01/2025	1.009.219	1,70%	88,76	89,28	91,00	90,185
16/01/2025	375.473	-0,12%	87,59	87,85	90,49	88,68
15/01/2025	416.127	3,58%	85,61	87,8201	89,9184	88,79
14/01/2025	509.374	2,38%	83,34	83,84	86,075	85,72
13/01/2025	290.814	-0,98%	83,34	82,24	84,16	83,73
10/01/2025	441.021	-1,58%	86,60	81,5501	84,8398	84,56
09/01/2025	385.256	-2,87%	86,60	83,8401	86,82	85,92
08/01/2025	384.020	-2,87%	85,78	83,8401	86,82	85,92
07/01/2025	539.520	4,40%	85,78	85,195	88,57	88,46
06/01/2025	387.270	3,63%	83,02	82,97	86,72	84,73
03/01/2025	436.327	1,64%	81,79	78,91	82,92	81,76
02/01/2025	363.207	-0,21%	81,79	79,725	82,28	80,44
31/12/2024	0	2,22%	79,67	79,50	81,31	80,61
30/12/2024	465.620	-2,59%	81,50	75,88	80,61	80,61
27/12/2024	303.067	-1,23%	80,65	79,90	83,235	80,96
26/12/2024	422.282	0,71%	80,91	80,00	82,64	81,97
24/12/2024	0	1,94%	80,93	79,77	83,49	81,39
23/12/2024	631.440	0,54%	80,51	79,66	82,04	81,42
20/12/2024	289.663	0,12%	84,72	80,20	84,365	80,98
19/12/2024	491.426	-3,04%	89,98	80,70	85,79	80,94
18/12/2024	0	-6,38%	90,29	82,30	89,78	83,48
17/12/2024	272.548	-1,78%	91,07	87,85	91,4999	89,17
16/12/2024	410.719	-1,52%	91,07	88,88	91,325	90,79
13/12/2024	300.570	-4,06%	96,28	91,89	96,58	92,19
12/12/2024	345.777	-3,08%	101,14	95,26	98,4905	96,09
11/12/2024	348.346	-1,34%	101,14	98,14	102,08	99,14
10/12/2024	575.540	0,28%	100,89	98,25	102,25	100,49
09/12/2024	192.792	-2,20%	103,49	100,12	104,00	100,21
06/12/2024	300.857	3,75%	101,19	99,55	104,00	102,46
05/12/2024	279.001	-2,67%	102,24	98,45	102,85	98,76
04/12/2024	380.266	-1,38%	102,52	98,36	103,55	101,47
03/12/2024	279.558	-2,87%	108,92	99,65	106,55	102,89
02/12/2024	571.627	-2,88%	108,16	104,50	109,82	105,93