Cars.com Inc (CARS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,00%	18,43	18,23	18,62	18,47
17/05/2024	117.423	0,00%	18,43	18,23	18,62	18,47
16/05/2024	179.029	-0,91%	18,51	18,32	18,75	18,47
15/05/2024	256.857	3,53%	17,89	17,86	18,84	18,645
14/05/2024	220.680	1,12%	18,03	17,775	18,12	18,01
13/05/2024	330.075	1,19%	17,82	17,65	18,13	17,81
10/05/2024	184.780	-5,58%	18,00	17,61	18,74	17,60
09/05/2024	368.585	9,20%	18,00	17,96	19,00	18,64
08/05/2024	102.546	-0,99%	17,02	16,955	17,2094	17,07
07/05/2024	91.627	-0,81%	17,40	17,21	17,50	17,24
06/05/2024	116.440	1,70%	17,25	17,24	17,43	17,38
03/05/2024	103.457	1,12%	17,09	16,85	17,24	17,09
02/05/2024	112.756	1,87%	16,80	16,59	16,90	16,90
01/05/2024	60.150	-0,72%	16,81	16,54	16,95	16,59
30/04/2024	112.442	-1,71%	16,88	16,645	16,97	16,71
29/04/2024	148.692	-0,12%	17,16	16,72	17,28	17,00
26/04/2024	106.828	0,77%	16,99	17,00	17,36	17,02
25/04/2024	350.806	0,18%	16,75	16,45	17,06	16,89
24/04/2024	838.196	0,96%	16,715	16,41	17,00	16,86
23/04/2024	104.491	0,85%	16,75	16,6325	16,88	16,70
22/04/2024	91.492	0,73%	16,52	16,42	16,65	16,56
19/04/2024	98.269	1,67%	16,40	16,31	16,53	16,44
18/04/2024	66.393	0,06%	16,20	16,16	16,48	16,17
17/04/2024	90.698	0,00%	16,34	16,155	16,43	16,16
16/04/2024	94.960	0,50%	15,89	15,885	16,29	16,16
15/04/2024	124.351	-2,90%	16,70	16,03	16,70	16,08
12/04/2024	100.153	-1,55%	16,70	16,45	16,79	16,56
11/04/2024	145.891	0,00%	16,90	16,765	17,05	16,82
10/04/2024	100.515	-2,27%	16,77	16,61	17,01	16,82
09/04/2024	128.658	-2,49%	17,81	16,9702	17,86	17,21
08/04/2024	104.421	2,92%	17,24	17,22	17,66	17,65
05/04/2024	99.666	1,12%	17,24	16,91	17,26	17,15
04/04/2024	120.593	-0,70%	17,24	16,94	17,53	16,96
03/04/2024	100.522	2,40%	16,71	16,665	17,08	17,08
02/04/2024	126.674	-2,40%	16,71	16,56	16,84	16,68
01/04/2024	119.969	-0,52%	17,07	17,00	17,3699	17,09
28/03/2024	87.276	0,64%	17,16	17,03	17,47	17,18
27/03/2024	147.874	1,31%	17,13	16,95	17,25	17,07
26/03/2024	226.769	0,78%	16,855	16,64	17,07	16,85
25/03/2024	113.517	-1,30%	17,05	16,68	17,17	16,72
22/03/2024	154.735	-1,40%	17,48	16,93	17,63	16,94
21/03/2024	752.281	1,06%	17,23	16,80	17,35	17,18
20/03/2024	224.664	0,35%	16,99	16,58	17,19	17,00
19/03/2024	90.934	0,83%	16,80	16,58	16,98	16,94
18/03/2024	125.444	1,33%	16,66	16,59	17,17	16,80
15/03/2024	378.487	-2,13%	16,89	16,50	17,2543	16,58
14/03/2024	259.780	-2,64%	17,31	16,75	17,42	16,94
13/03/2024	184.022	-2,47%	17,85	17,395	18,06	17,40
12/03/2024	161.543	-0,83%	17,80	17,73	18,055	17,84
11/03/2024	93.015	-4,05%	18,68	17,925	18,70	17,99
08/03/2024	167.809	1,57%	18,50	18,50	19,325	18,75
07/03/2024	116.902	1,88%	18,21	18,16	18,50	18,46
06/03/2024	133.491	0,44%	18,39	17,99	18,43	18,12
05/03/2024	159.351	-4,45%	18,49	17,92	18,54	18,04
04/03/2024	119.591	1,51%	18,63	18,675	18,98	18,88
01/03/2024	158.507	1,42%	18,33	18,095	18,71	18,60
29/02/2024	121.988	1,05%	18,53	18,02	18,63	18,34
28/02/2024	137.168	-1,95%	17,91	18,06	18,41	18,15
27/02/2024	293.076	3,64%	17,91	17,72	18,59	18,51
26/02/2024	147.687	1,88%	17,425	17,42	18,20	17,86
23/02/2024	136.006	-2,61%	18,00	17,26	18,02	17,53
22/02/2024	184.605	-0,28%	17,68	17,29	18,6043	18,00
21/02/2024	84.321	-0,50%	18,08	17,98	18,29	18,05
20/02/2024	110.096	-0,38%	17,93	17,82	18,20	18,14
19/02/2024	113.115	-4,41%	18,66	18,15	18,72	18,21
16/02/2024	113.115	-4,41%	18,66	18,15	18,72	18,21
15/02/2024	144.709	0,63%	18,91	18,77	19,13	19,05
14/02/2024	80.372	1,50%	18,98	18,62	19,00	18,93
13/02/2024	135.621	-3,82%	18,85	18,437	19,04	18,65
12/02/2024	164.547	3,63%	18,85	18,85	19,5777	19,39
09/02/2024	130.414	0,00%	18,61	18,34	18,835	18,71
08/02/2024	138.164	1,96%	18,31	18,30	18,84	18,71
07/02/2024	83.440	-1,03%	18,43	18,21	18,45	18,35
06/02/2024	78.862	1,09%	18,24	18,47	18,73	18,54
05/02/2024	119.090	-0,97%	18,24	18,155	18,59	18,34
02/02/2024	241.054	3,35%	17,66	17,54	18,71	18,52
01/02/2024	66.241	2,81%	17,77	17,5199	17,915	17,92
31/01/2024	70.727	-2,84%	17,77	17,41	18,019	17,43
30/01/2024	83.560	-3,13%	18,41	17,89	18,43	17,94
29/01/2024	125.046	3,12%	18,00	17,864	18,57	18,52
26/01/2024	53.716	0,56%	18,02	17,85	18,08	17,96
25/01/2024	66.825	1,13%	17,93	17,5936	17,96	17,86
24/01/2024	52.197	-1,40%	18,18	17,665	18,28	17,66
23/01/2024	80.897	-1,16%	18,36	17,88	18,48	17,91
22/01/2024	127.248	2,32%	17,88	17,94	18,235	18,12
19/01/2024	134.908	1,84%	17,38	17,31	17,81	17,71
18/01/2024	90.269	1,52%	16,96	17,16	17,45	17,39
17/01/2024	107.608	0,00%	16,96	16,7901	17,19	17,13
16/01/2024	114.496	-0,23%	16,88	16,81	17,1472	17,13
15/01/2024	83.859	-1,77%	17,495	17,15	17,571	17,17
12/01/2024	83.859	-1,77%	17,495	17,15	17,571	17,17
11/01/2024	77.128	-0,85%	17,495	17,18	17,56	17,48
10/01/2024	92.715	1,97%	17,38	17,23	17,63	17,63
09/01/2024	143.682	-1,65%	17,36	17,15	17,54	17,29
08/01/2024	93.886	2,45%	17,31	17,15	17,59	17,58
05/01/2024	116.485	-1,66%	17,27	17,17	17,535	17,16
04/01/2024	149.825	-2,13%	17,88	17,45	17,785	17,45
03/01/2024	92.095	-2,94%	18,08	17,84	18,23	17,83
02/01/2024	103.991	-3,16%	19,31	18,25	18,77	18,37
29/12/2023	89.799	-2,11%	19,31	18,87	19,3799	18,971