Cars.com Inc (CARS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	8.461	-1,45%	19,695	19,79	20,135	19,76
16/07/2024	117.674	3,94%	19,64	19,62	20,12	20,05
15/07/2024	168.772	1,00%	19,17	19,18	19,66	19,29
12/07/2024	142.505	0,05%	18,57	18,93	19,3903	19,10
11/07/2024	193.819	4,49%	18,57	18,5575	19,11	19,09
10/07/2024	94.435	-3,02%	18,63	18,22	18,76	18,00
09/07/2024	105.856	-1,75%	18,895	18,51	18,84	18,56
08/07/2024	129.773	-0,21%	19,05	18,85	19,10	18,89
05/07/2024	78.468	-1,15%	19,10	18,81	19,22	18,93
04/07/2024	82.028	0,79%	19,06	18,995	19,24	19,15
03/07/2024	82.028	0,79%	19,06	18,995	19,24	19,15
02/07/2024	140.528	1,12%	18,73	18,7216	19,12	19,00
01/07/2024	156.507	-4,62%	19,97	18,765	19,7999	18,79
28/06/2024	335.049	-0,35%	19,97	19,62	19,91	19,68
27/06/2024	162.030	0,36%	19,74	19,70	19,94	19,75
26/06/2024	181.724	-0,20%	19,53	19,54	20,04	19,68
25/06/2024	138.967	1,08%	19,37	19,36	19,77	19,72
24/06/2024	203.066	0,10%	19,56	19,49	19,89	19,51
21/06/2024	204.764	0,05%	19,48	19,36	19,78	19,49
20/06/2024	131.654	-1,37%	19,63	19,43	19,765	19,48
19/06/2024	230.976	1,26%	19,96	19,75	20,06	20,16
18/06/2024	173.305	-0,65%	19,96	19,765	20,06	19,78
17/06/2024	131.833	0,15%	19,695	19,63	19,995	19,91
14/06/2024	190.125	-3,02%	20,14	19,71	20,19	19,88
13/06/2024	123.602	-1,01%	20,77	20,28	20,85	20,50
12/06/2024	256.448	1,87%	20,76	20,48	20,83	20,71
11/06/2024	227.214	2,47%	20,12	19,55	20,35	20,33
10/06/2024	166.772	-2,55%	20,12	19,60	20,28	19,84
07/06/2024	160.976	-0,54%	20,395	20,35	20,63	20,36
06/06/2024	140.847	-0,78%	20,57	20,40	20,68	20,47
05/06/2024	157.421	1,83%	20,21	20,11	20,65	20,62
04/06/2024	117.711	0,25%	20,255	20,16	20,40	20,25
03/06/2024	162.015	-0,15%	20,27	20,18	20,39	20,20
31/05/2024	225.330	0,95%	20,04	19,925	20,23	20,23
30/05/2024	219.484	4,00%	19,46	19,2901	20,27	20,04
29/05/2024	177.840	-0,31%	18,99	18,98	19,45	19,27
28/05/2024	246.858	3,65%	18,75	18,65	19,48	19,33
27/05/2024	0	0,87%	18,565	18,45	18,69	18,65
24/05/2024	270.411	0,87%	18,565	18,45	18,69	18,65
23/05/2024	133.790	0,11%	18,44	18,22	18,51	18,49
22/05/2024	138.638	-0,16%	18,50	18,32	18,605	18,47
21/05/2024	103.534	-0,11%	18,34	18,305	18,525	18,50
20/05/2024	145.346	0,27%	18,47	18,4016	18,815	18,52
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