Cars.com Inc (CARS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	73.881	-0,62%	19,40	19,21	19,47	19,38
27/12/2023	71.926	-0,81%	19,735	19,46	19,825	19,50
26/12/2023	71.343	0,36%	19,57	19,40	19,73	19,66
22/12/2023	81.341	-0,46%	19,80	19,60	19,96	19,59
21/12/2023	108.206	0,92%	19,77	19,39	19,9099	19,68
20/12/2023	148.262	-0,76%	19,60	19,46	20,195	19,50
19/12/2023	146.060	2,50%	19,69	19,36	19,8091	19,65
18/12/2023	145.375	1,32%	18,92	18,695	19,31	19,17
15/12/2023	240.647	-0,58%	19,09	18,67	19,19	18,92
14/12/2023	697.718	0,26%	19,09	18,78	19,345	19,03
13/12/2023	635.594	0,48%	18,93	18,53	19,13	18,98
12/12/2023	138.587	-2,38%	19,24	18,84	19,37	18,89
11/12/2023	150.177	1,84%	19,09	18,90	19,515	19,35
08/12/2023	158.880	1,39%	18,825	18,65	19,10	19,00
07/12/2023	145.527	0,27%	18,83	18,55	18,7875	18,74
06/12/2023	91.798	0,65%	18,79	18,61	19,00	18,69
05/12/2023	134.143	-2,26%	18,76	18,46	18,94	18,57
04/12/2023	100.956	2,93%	18,545	18,67	19,02	19,00
01/12/2023	112.748	-0,86%	18,58	17,99	18,575	18,46
30/11/2023	95.952	-0,53%	18,895	18,55	18,90	18,62
29/11/2023	79.673	-0,64%	18,875	18,60	19,17	18,72
28/11/2023	102.469	-0,69%	18,80	18,78	19,09	18,84
27/11/2023	105.440	-0,68%	18,875	18,875	19,12	18,97
24/11/2023	30.493	2,54%	18,96	18,92	19,095	19,39
23/11/2023	68.237	0,16%	19,12	18,88	19,25	18,91
22/11/2023	66.968	0,16%	19,12	18,88	19,25	18,91
21/11/2023	69.475	-1,51%	18,95	18,86	19,1118	18,88
20/11/2023	111.732	-1,14%	19,39	19,065	19,48	19,17
17/11/2023	267.098	2,54%	19,03	18,99	19,735	19,39
16/11/2023	948.224	-3,27%	19,68	18,56	19,88	18,91
15/11/2023	231.004	0,00%	19,35	19,462	19,95	19,55
14/11/2023	142.055	2,41%	19,35	19,20	19,64	19,55
13/11/2023	127.839	1,49%	18,55	18,50	19,22	19,09
10/11/2023	304.354	1,68%	18,72	18,42	18,99	18,81
09/11/2023	121.748	-0,59%	18,72	18,3851	18,785	18,50
08/11/2023	155.134	-0,91%	18,89	18,37	19,05	18,61
07/11/2023	233.735	4,04%	18,09	18,07	18,82	18,78
06/11/2023	127.665	-0,39%	17,17	17,8225	18,18	18,05
03/11/2023	224.116	7,79%	17,17	16,99	18,29	18,12
02/11/2023	177.993	11,69%	16,28	16,285	17,25	16,81
01/11/2023	194.081	-1,18%	15,16	14,83	15,195	15,05
31/10/2023	74.448	0,26%	15,49	15,20	15,38	15,23
30/10/2023	71.965	-0,33%	15,58	15,04	15,695	15,19
27/10/2023	55.675	-2,07%	15,58	15,20	15,695	15,228
26/10/2023	95.003	-0,96%	15,76	15,435	15,815	15,55
25/10/2023	68.208	-2,97%	16,40	15,655	15,975	15,70
24/10/2023	88.682	0,00%	16,40	16,07	16,42	16,18
23/10/2023	102.885	0,81%	15,985	15,86	16,44	16,18
20/10/2023	116.654	-0,99%	16,32	16,03	16,39	16,05
19/10/2023	78.820	-1,22%	16,32	16,18	16,69	16,21
18/10/2023	62.817	-3,36%	16,81	16,39	17,09	16,41
17/10/2023	109.076	1,19%	16,81	16,68	17,09	16,98
16/10/2023	83.392	3,90%	16,55	16,405	16,9397	16,78
13/10/2023	64.326	-2,65%	16,55	16,055	16,81	16,15
12/10/2023	68.975	-1,43%	16,615	16,41	16,81	16,59
11/10/2023	68.008	-0,47%	17,135	16,68	17,08	16,83
10/10/2023	63.886	-0,41%	17,00	16,89	17,245	16,91
09/10/2023	46.540	-0,53%	17,00	16,875	17,08	16,98