Cars.com Inc (CARS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/05/2025	166.827	-4,97%	10,80	10,12	10,913	10,13
20/05/2025	226.185	-1,93%	10,775	10,605	10,913	10,66
19/05/2025	275.362	-0,73%	10,78	10,66	10,87	10,87
16/05/2025	261.802	0,83%	11,19	10,7486	11,146	10,95
15/05/2025	247.798	-2,78%	11,35	10,795	11,39	10,86
14/05/2025	243.375	-1,59%	10,98	10,86	11,52	11,17
13/05/2025	392.849	5,09%	10,95	10,24	11,52	11,35
12/05/2025	826.030	3,55%	10,11	10,11	11,17	10,80
09/05/2025	985.433	3,68%	10,60	9,565	10,875	10,43
08/05/2025	950.002	-11,22%	11,51	9,565	11,61	10,05
07/05/2025	441.494	-0,88%	11,70	11,1285	11,77	11,32
06/05/2025	300.042	-2,73%	11,82	11,40	11,955	11,42
05/05/2025	254.471	-1,35%	11,83	11,72	11,959	11,74
02/05/2025	183.214	1,36%	11,695	11,6401	12,0493	11,90
01/05/2025	191.244	0,86%	11,81	11,58	12,49	11,74
30/04/2025	249.097	-3,80%	11,85	11,58	12,24	11,64
29/04/2025	317.950	2,37%	11,82	11,31	12,24	12,10
28/04/2025	234.784	0,09%	11,70	11,62	11,915	11,82
25/04/2025	163.600	0,34%	11,67	11,535	11,8799	11,81
24/04/2025	242.637	2,35%	11,815	11,375	11,97	11,77
23/04/2025	374.727	0,97%	11,475	11,32	11,97	11,50
22/04/2025	352.099	0,53%	11,14	11,09	11,55	11,39
21/04/2025	421.648	0,35%	11,27	11,09	11,39	11,33
17/04/2025	177.112	1,26%	11,235	10,99	12,37	11,29
16/04/2025	296.001	-0,89%	11,21	10,99	11,44	11,15
15/04/2025	303.580	0,00%	11,21	11,10	11,43	11,25
14/04/2025	513.200	-0,35%	11,49	10,91	11,51	11,25
11/04/2025	357.792	-0,44%	11,34	11,02	11,555	11,29
10/04/2025	305.505	-2,99%	11,32	11,0101	11,51	11,34
09/04/2025	400.064	8,19%	10,99	10,83	12,04	11,69
08/04/2025	657.383	-0,46%	11,05	10,55	11,17	10,80
07/04/2025	814.403	1,31%	10,31	10,08	11,215	10,86
04/04/2025	595.314	0,28%	10,10	9,87	10,77	10,72
03/04/2025	420.426	-8,17%	11,10	10,275	11,045	10,69
02/04/2025	148.092	2,38%	11,10	11,25	11,745	11,64
01/04/2025	206.704	0,89%	11,165	11,14	11,57	11,37
31/03/2025	283.685	-0,27%	11,66	10,87	11,33	11,27
28/03/2025	306.326	-3,91%	11,66	11,13	11,74	11,30
27/03/2025	315.024	-3,76%	11,97	11,565	12,03	11,76
26/03/2025	235.175	-0,16%	12,38	12,10	12,40	12,22
25/03/2025	346.045	-0,41%	12,26	12,12	12,50	12,24
24/03/2025	394.049	5,58%	11,97	11,89	12,37	12,29
21/03/2025	391.341	2,11%	11,205	11,1369	11,64	11,64
20/03/2025	251.348	-0,78%	11,50	11,3414	11,80	11,40
19/03/2025	469.057	1,95%	11,39	10,80	11,645	11,49
18/03/2025	239.630	-2,42%	11,58	11,23	11,71	11,27
17/03/2025	285.953	1,58%	11,58	11,305	11,70	11,57
14/03/2025	274.295	2,33%	11,78	11,09	11,56	11,39
13/03/2025	344.934	-4,05%	11,78	11,06	11,75	11,14
12/03/2025	296.974	-1,69%	12,03	11,59	12,10	11,61
11/03/2025	388.258	4,43%	11,32	11,305	11,93	11,81
10/03/2025	421.958	-8,10%	12,20	11,0286	12,19	11,30
07/03/2025	527.456	5,49%	11,71	11,665	12,305	12,29
06/03/2025	420.117	-2,51%	11,75	11,535	11,9562	11,65
05/03/2025	486.648	-2,45%	12,56	11,80	12,2624	11,95
04/03/2025	392.945	-4,60%	12,56	12,16	12,75	12,25
03/03/2025	739.655	-2,73%	11,79	12,815	13,52	12,84
28/02/2025	2.074.435	9,74%	11,79	11,79	13,20	13,20
27/02/2025	1.294.430	-21,41%	14,93	11,97	14,93	12,03
26/02/2025	273.426	-0,13%	16,53	15,08	15,66	15,30
25/02/2025	299.723	-2,79%	16,53	15,315	15,92	15,32
24/02/2025	160.764	-0,85%	16,53	15,6891	15,98	15,76
21/02/2025	266.270	-3,76%	16,53	15,78	16,61	15,895
20/02/2025	153.973	-1,37%	16,64	16,30	16,6391	16,51
19/02/2025	235.749	-3,24%	17,53	16,7087	17,16	16,74
18/02/2025	132.874	-1,59%	17,53	17,02	17,545	17,30
17/02/2025	0	-1,35%	17,63	17,549	17,9723	17,58
14/02/2025	76.518	-1,35%	17,63	17,549	17,9723	17,585
13/02/2025	124.225	-0,29%	17,63	17,325	17,90	17,82
12/02/2025	173.326	-2,02%	17,46	17,325	17,75	17,45
11/02/2025	314.508	1,95%	17,445	17,435	18,03	17,81
10/02/2025	157.553	1,28%	17,27	17,255	17,519	17,47
07/02/2025	107.486	-1,60%	17,60	17,17	17,635	17,25
06/02/2025	134.834	-0,90%	17,745	17,395	17,73	17,53
05/02/2025	140.757	-0,51%	17,95	17,51	17,87	17,69
04/02/2025	112.454	1,77%	17,48	17,36	17,895	17,78
03/02/2025	86.280	-2,51%	18,48	17,34	17,86	17,47
31/01/2025	130.832	-3,14%	18,48	17,82	18,605	17,92
30/01/2025	120.112	-1,91%	18,855	18,50	19,00	18,50
29/01/2025	430.262	1,34%	18,59	18,50	18,95	18,86
28/01/2025	311.191	2,70%	18,06	17,83	18,712	18,61
27/01/2025	226.964	3,01%	17,50	17,48	18,185	18,12
24/01/2025	119.390	-0,85%	17,73	17,44	17,88	17,59
23/01/2025	152.440	3,38%	17,73	17,08	17,76	17,74
22/01/2025	112.130	-2,78%	17,73	17,14	17,635	17,16
21/01/2025	147.125	0,06%	17,73	17,56	17,80	17,65
20/01/2025	0	-0,11%	17,87	17,45	17,87	17,64
17/01/2025	89.886	-0,11%	17,87	17,45	17,87	17,63
16/01/2025	131.459	-0,34%	17,675	17,52	17,765	17,66
15/01/2025	111.828	4,60%	17,40	17,28	17,785	17,72
14/01/2025	146.221	-0,12%	17,17	16,85	17,35	16,94
13/01/2025	155.172	0,77%	16,655	16,61	17,05	16,96
10/01/2025	179.898	-0,18%	16,53	16,185	16,84	16,83
09/01/2025	148.447	-1,92%	17,19	16,71	16,98	16,86
08/01/2025	143.189	-1,92%	17,19	16,71	16,98	16,86
07/01/2025	267.876	0,64%	17,305	16,865	17,30	17,19
06/01/2025	210.153	-0,29%	17,305	17,08	17,42	17,08
03/01/2025	172.664	1,72%	16,925	16,7301	17,22	17,13
02/01/2025	148.403	-2,83%	17,47	16,84	17,615	16,84
31/12/2024	0	-0,40%	17,445	17,33	17,68	17,33