Avis Budget Group Inc (CAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	513.739	2,83%	160,51	159,425	163,84	162,70
28/12/2022	648.010	1,18%	155,91	153,546	159,45	158,23
27/12/2022	315.987	-3,11%	160,30	155,56	160,83	156,39
23/12/2022	182.131	2,19%	157,64	154,7334	161,10	159,11
22/12/2022	683.857	-6,95%	163,51	154,33	163,51	155,70
21/12/2022	543.423	-2,44%	175,05	165,65	175,56	167,32
20/12/2022	598.150	-0,33%	171,81	170,55	174,305	171,51
19/12/2022	591.694	-2,80%	178,72	170,73	179,42	172,08
16/12/2022	1.879.383	-4,42%	181,12	174,19	183,38	177,04
15/12/2022	663.771	-3,35%	186,21	181,40	187,42	185,22
14/12/2022	615.965	1,15%	188,18	188,18	194,92	191,63
13/12/2022	469.158	0,78%	193,98	186,31	195,5365	189,46
12/12/2022	466.952	2,99%	182,24	181,23	192,35	188,00
09/12/2022	323.318	-1,86%	183,81	181,42	186,93	182,54
08/12/2022	373.587	-2,08%	191,93	183,32	193,54	185,99
07/12/2022	913.626	-2,13%	193,97	189,54	196,00	189,94
06/12/2022	3.682.901	-1,21%	195,89	190,48	199,535	194,07
05/12/2022	1.971.621	-9,59%	217,04	195,76	214,815	196,45
02/12/2022	1.866.918	-0,63%	217,04	214,39	220,175	217,2015
01/12/2022	854.848	-2,25%	224,26	217,47	225,04	218,57
30/11/2022	7.055.227	-0,60%	222,05	219,07	227,31	223,60
29/11/2022	910.027	2,24%	222,05	218,515	228,48	224,95
28/11/2022	844.838	-1,84%	219,86	219,13	223,44	219,83
25/11/2022	512.981	0,53%	220,31	220,31	224,5725	223,96
24/11/2022	1.162.764	-1,16%	223,54	218,01	225,08	222,79
23/11/2022	1.162.764	-1,16%	223,54	218,01	225,08	222,79
22/11/2022	1.031.197	0,29%	226,86	224,62	232,05	225,41
21/11/2022	1.249.665	-1,11%	225,51	222,55	228,52	223,01
18/11/2022	1.228.591	-0,44%	230,00	222,76	230,75	225,51
17/11/2022	1.198.375	-4,07%	230,00	221,35	230,00	226,50
16/11/2022	779.178	-0,36%	231,80	228,1777	236,19	236,12
15/11/2022	912.648	0,75%	240,05	236,2689	246,1999	236,90
14/11/2022	282.786	2,81%	226,15	225,449	240,1293	235,13
11/11/2022	344.454	-0,60%	234,50	224,0325	234,6366	228,70
10/11/2022	264.873	3,05%	234,50	229,11	238,25	230,07
09/11/2022	247.151	-4,69%	241,34	220,97	233,03	223,365
08/11/2022	319.814	-2,38%	241,34	230,67	241,14	234,35
07/11/2022	360.974	3,62%	232,00	227,42	241,2525	240,26
04/11/2022	249.010	0,98%	233,86	224,99	236,29	232,00
03/11/2022	739.137	4,82%	238,67	218,97	237,91	229,75
02/11/2022	552.528	-0,66%	238,67	214,905	229,99	219,07
01/11/2022	803.007	-6,74%	238,67	209,677	235,43	220,52
31/10/2022	471.986	-3,02%	238,67	235,98	243,23	236,00
28/10/2022	422.348	0,50%	242,21	233,95	244,8657	242,56
27/10/2022	419.954	3,00%	219,29	232,34	243,50	241,35
26/10/2022	658.822	1,55%	219,29	231,00	246,415	234,33
25/10/2022	729.299	4,49%	219,29	218,55	238,77	230,75
24/10/2022	1.004.464	16,63%	199,26	194,39	221,8399	220,83
21/10/2022	351.719	4,96%	181,05	177,76	192,00	189,48
20/10/2022	271.042	0,04%	181,05	179,69	188,57	180,28
19/10/2022	192.771	-2,27%	182,29	177,38	185,195	180,76
18/10/2022	236.017	2,01%	172,00	179,86	188,81	185,00
17/10/2022	414.097	8,16%	172,00	171,33	183,20	180,56
14/10/2022	405.171	-7,98%	177,96	166,82	185,255	166,94
13/10/2022	347.792	-0,60%	177,96	174,79	187,13	181,41
12/10/2022	515.469	-0,18%	180,97	175,87	184,61	182,50
11/10/2022	696.553	3,08%	176,33	173,45	188,38	182,82
10/10/2022	671.587	0,98%	175,67	167,32	179,19	177,35
07/10/2022	1.610.755	-1,37%	173,00	173,51	183,59	175,63
06/10/2022	666.042	2,59%	173,935	172,56	182,27	178,31
05/10/2022	849.162	3,52%	163,50	162,26	175,7025	173,81
04/10/2022	1.243.191	6,35%	162,01	162,01	169,96	167,90
03/10/2022	811.490	6,34%	148,46	148,46	160,77	157,87
30/09/2022	819.427	3,40%	151,75	143,88	153,505	148,46
29/09/2022	1.054.303	-7,95%	151,75	141,16	151,81	143,56
28/09/2022	994.935	7,02%	142,91	145,68	158,6262	155,95
27/09/2022	929.037	4,93%	142,91	140,99	150,48	145,72
26/09/2022	813.733	0,45%	137,50	137,50	147,38	138,87
23/09/2022	704.357	-0,50%	134,37	131,83	139,09	138,25
22/09/2022	761.618	-7,56%	150,40	138,00	150,39	138,95
21/09/2022	1.278.955	0,21%	152,01	149,90	157,99	150,31
20/09/2022	919.593	-2,71%	144,86	149,179	155,00	150,00
19/09/2022	1.056.433	5,90%	144,86	144,26	155,74	155,99
16/09/2022	1.782.441	-8,78%	157,29	146,16	157,29	147,50
15/09/2022	401.514	-3,15%	165,52	160,31	171,10	161,70
14/09/2022	274.338	1,05%	165,57	158,53	167,00	166,96
13/09/2022	560.024	-5,90%	168,37	164,29	173,94	165,22
12/09/2022	248.627	4,39%	161,19	168,52	176,00	175,58
09/09/2022	402.711	7,11%	161,19	159,66	168,22	168,19
08/09/2022	332.089	-0,34%	155,15	152,84	160,2383	157,02
07/09/2022	597.668	4,25%	152,45	149,03	159,24	161,495
06/09/2022	1.717.000	-4,22%	161,13	154,09	162,52	154,91
05/09/2022	309.010	-2,31%	168,21	161,34	169,18	161,73
02/09/2022	309.010	-2,31%	168,21	161,34	169,18	161,73
01/09/2022	559.776	-1,09%	164,50	159,79	165,78	165,56
31/08/2022	3.231.413	-1,26%	170,42	167,27	173,09	167,38
30/08/2022	368.610	-3,93%	179,00	167,5657	179,34	169,52
29/08/2022	130.480	-0,08%	175,49	174,20	178,18	176,46
26/08/2022	236.312	-4,89%	185,39	176,52	187,35	176,60
25/08/2022	204.888	4,12%	179,96	179,4402	186,01	185,55
24/08/2022	212.191	2,93%	173,55	173,55	179,64	178,23
23/08/2022	394.835	5,44%	167,25	166,00	173,93	173,15
22/08/2022	545.681	-3,69%	176,55	163,265	168,37	164,22
19/08/2022	275.806	-4,99%	176,55	170,32	177,705	172,05
18/08/2022	240.063	-0,72%	180,95	177,48	182,95	181,09
17/08/2022	244.232	-5,94%	189,71	182,255	191,645	182,40
16/08/2022	312.152	2,44%	188,69	188,69	199,31	194,07
15/08/2022	278.285	0,20%	185,36	185,00	191,29	189,45
12/08/2022	385.063	1,17%	188,56	184,90	190,14	189,07
11/08/2022	724.932	0,37%	188,67	186,00	193,7099	186,90