Avis Budget Group Inc (CAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	172.311	-1,46%	163,88	158,79	164,25	160,32
18/05/2023	171.347	-0,26%	163,52	158,53	164,12	162,70
17/05/2023	173.915	3,38%	159,22	158,75	164,20	163,13
16/05/2023	157.406	-3,14%	161,76	157,55	163,46	157,79
15/05/2023	249.841	2,53%	159,34	157,98	163,56	162,91
12/05/2023	138.536	-2,85%	164,76	157,93	165,00	158,89
11/05/2023	176.054	0,01%	161,99	161,07	163,87	163,55
10/05/2023	234.339	1,32%	164,85	160,81	164,92	163,54
09/05/2023	198.954	-0,67%	160,50	159,41	163,65	161,41
08/05/2023	510.032	-2,97%	166,90	160,69	168,92	162,50
05/05/2023	298.089	3,21%	169,00	165,03	170,99	167,47
04/05/2023	393.298	-3,46%	167,35	161,18	169,39	162,27
03/05/2023	485.293	-2,14%	170,00	167,745	173,20	168,09
02/05/2023	755.016	-3,07%	172,45	162,92	175,00	171,76
01/05/2023	516.205	0,47%	178,00	175,13	180,83	177,50
28/04/2023	347.728	0,33%	175,86	170,82	181,99	176,67
27/04/2023	348.017	5,89%	172,00	170,82	176,45	176,09
26/04/2023	285.331	0,09%	167,33	165,76	169,285	166,29
25/04/2023	278.217	-4,28%	171,56	163,81	171,56	166,14
24/04/2023	260.708	-1,78%	175,12	170,32	176,00	173,56
21/04/2023	239.683	2,40%	173,61	171,22	177,00	176,71
20/04/2023	252.772	-4,18%	176,82	171,745	178,24	172,57
19/04/2023	447.851	1,07%	175,99	172,5901	180,435	180,10
18/04/2023	408.065	-2,74%	184,84	173,44	185,00	178,20
17/04/2023	322.494	3,04%	179,15	178,50	184,505	183,22
14/04/2023	219.659	-1,85%	181,17	177,64	183,94	177,82
13/04/2023	247.198	-2,00%	186,85	180,4775	186,85	181,165
12/04/2023	485.186	-5,21%	197,07	177,60	197,48	184,87
11/04/2023	293.485	2,28%	192,29	191,285	196,86	195,04
10/04/2023	288.490	5,10%	179,11	179,11	191,98	190,69
06/04/2023	243.073	2,00%	177,25	175,28	183,56	181,44
05/04/2023	221.433	-5,31%	186,44	176,44	186,44	177,88
04/04/2023	209.021	-2,26%	195,03	184,77	195,03	187,86
03/04/2023	468.603	-1,34%	194,88	190,74	198,55	192,20
31/03/2023	271.690	3,75%	189,55	188,81	197,4555	194,80
30/03/2023	226.865	2,23%	187,14	184,51	188,45	187,76
29/03/2023	236.790	3,43%	181,92	179,24	183,935	183,67
28/03/2023	190.830	-1,24%	180,13	177,13	182,26	177,58
27/03/2023	174.606	0,06%	182,19	176,04	182,90	179,81
24/03/2023	324.906	-0,76%	178,07	173,16	181,28	179,70
23/03/2023	366.650	2,79%	178,78	176,10	185,95	181,07
22/03/2023	301.799	-4,25%	183,59	175,575	184,54	176,15
21/03/2023	271.659	5,06%	181,02	179,06	187,28	183,97
20/03/2023	293.047	1,00%	174,76	172,97	179,445	175,11
17/03/2023	791.444	-5,05%	180,44	171,30	180,705	173,38
16/03/2023	291.460	-2,42%	182,86	177,62	184,315	182,60
15/03/2023	352.068	0,73%	178,29	175,56	187,51	187,13
14/03/2023	318.182	-1,43%	192,35	182,335	196,35	185,77
13/03/2023	511.615	-1,76%	186,57	178,50	191,67	188,47
10/03/2023	535.046	-8,14%	203,31	188,33	204,18	191,84
09/03/2023	208.882	-3,06%	222,06	208,15	223,27	215,15
08/03/2023	387.938	-0,30%	221,73	218,95	223,42	221,93
07/03/2023	145.251	-1,75%	225,86	220,88	229,02	222,60
06/03/2023	500.605	-2,19%	232,31	224,74	235,99	226,57
03/03/2023	201.837	3,57%	225,07	224,29	232,00	231,64
02/03/2023	178.500	2,45%	216,21	214,18	224,48	223,66
01/03/2023	178.220	-0,62%	218,20	215,425	222,29	218,31
28/02/2023	310.766	-0,68%	222,40	218,805	223,21	219,66
27/02/2023	473.698	1,36%	220,75	218,77	223,40	221,17
24/02/2023	183.959	-0,87%	215,00	210,66	219,625	218,21
23/02/2023	197.874	-1,52%	224,94	219,65	229,40	220,13
22/02/2023	262.227	-0,76%	225,09	222,58	230,00	223,53
21/02/2023	420.922	-6,48%	234,80	223,995	237,635	225,24
20/02/2023	310.745	-2,57%	244,23	239,37	246,93	240,84
17/02/2023	310.745	-2,57%	244,23	239,37	246,93	240,84
16/02/2023	275.793	0,25%	242,20	242,08	251,259	247,20
15/02/2023	381.910	1,06%	241,38	240,10	248,90	246,59
14/02/2023	645.254	10,66%	228,84	220,61	244,51	244,00
13/02/2023	435.661	9,39%	214,56	213,04	222,52	235,00
10/02/2023	294.308	-2,78%	220,65	212,735	222,38	214,82
09/02/2023	297.204	-3,48%	230,00	220,31	236,333	220,97
08/02/2023	301.639	0,31%	230,09	224,65	232,54	228,94
07/02/2023	521.326	7,46%	219,53	217,60	236,20	228,24
06/02/2023	229.054	-1,42%	212,73	208,4532	214,6928	212,39
03/02/2023	315.490	-3,24%	218,68	214,91	225,98	215,64
02/02/2023	648.741	5,93%	212,25	211,40	232,93	222,85
01/02/2023	429.047	5,16%	199,99	199,99	214,63	210,37
31/01/2023	268.340	4,96%	193,00	190,75	200,16	200,04
30/01/2023	310.241	-2,61%	194,55	190,16	198,62	190,59
27/01/2023	241.240	3,49%	189,09	187,85	196,68	195,69
26/01/2023	155.056	-0,25%	190,94	185,22	192,88	189,09
25/01/2023	152.863	0,75%	184,00	182,76	191,67	189,56
24/01/2023	187.129	-3,12%	192,60	187,27	194,05	188,15
23/01/2023	995.200	1,18%	191,30	191,30	195,12	194,20
20/01/2023	1.031.303	2,52%	186,54	185,9529	192,68	191,93
19/01/2023	865.080	-2,74%	189,06	184,50	191,80	187,22
18/01/2023	790.441	-1,05%	198,08	191,544	201,69	192,49
17/01/2023	735.978	1,90%	191,30	189,775	195,76	194,53
16/01/2023	293.261	2,46%	187,215	187,215	192,365	194,00
13/01/2023	293.261	2,46%	187,215	187,215	192,365	194,00
12/01/2023	403.418	4,03%	185,69	182,16	189,50	189,34
11/01/2023	465.956	6,02%	174,42	173,715	184,89	182,00
10/01/2023	338.083	2,28%	168,72	165,85	173,31	171,67
09/01/2023	319.765	0,93%	168,19	166,44	172,15	167,84
06/01/2023	258.768	-1,51%	170,88	166,10	174,72	166,30
05/01/2023	262.761	-0,18%	166,81	164,935	169,60	168,85
04/01/2023	233.979	2,68%	167,22	164,975	169,41	169,16
03/01/2023	858.587	0,50%	165,81	162,705	167,96	164,75
02/01/2023	346.581	0,99%	160,99	160,595	164,79	164,31
30/12/2022	346.581	0,99%	160,99	160,595	164,79	164,31