Cars.com Inc (CARS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
06-10-2023	64.371	0,12%	17,05	16,895	17,265	17,07
05-10-2023	124.704	0,47%	16,99	16,87	17,095	17,05
04-10-2023	152.802	3,29%	16,52	16,41	17,00	16,97
03-10-2023	86.180	-1,44%	16,59	16,3579	16,51	16,43
02-10-2023	103.856	-1,13%	16,99	16,50	17,07	16,67
29-09-2023	80.006	-0,77%	17,18	16,71	17,24	16,86
28-09-2023	100.894	0,47%	16,96	16,69	17,23	16,99
27-09-2023	85.737	2,11%	16,80	16,69	17,039	16,91
26-09-2023	84.775	-1,13%	16,605	16,455	16,885	16,56
25-09-2023	97.112	-1,12%	16,77	16,685	17,105	16,75
22-09-2023	105.712	-1,34%	17,39	16,85	17,39	16,94
21-09-2023	80.882	-1,66%	17,33	17,14	17,38	17,17
20-09-2023	95.013	-2,73%	18,04	17,46	18,223	17,46
19-09-2023	149.558	4,24%	17,20	17,20	18,22	17,95
18-09-2023	156.482	-0,52%	18,62	17,15	17,36	17,22
15-09-2023	258.288	-6,84%	18,62	17,215	18,50	17,31
14-09-2023	100.712	1,81%	18,44	18,1836	18,75	18,58
13-09-2023	117.026	-0,22%	18,29	17,97	18,28	18,25
12-09-2023	95.329	0,83%	18,16	18,10	18,31	18,29
11-09-2023	111.840	-0,22%	18,39	18,061	18,48	18,14
08-09-2023	58.931	-1,68%	18,44	18,18	18,59	18,18
07-09-2023	111.636	-1,12%	18,60	18,35	18,70	18,49
06-09-2023	102.225	-1,68%	19,20	18,65	19,24	18,70
05-09-2023	133.308	1,49%	18,53	18,18	19,03	19,02
04-09-2023	53.969	0,27%	18,95	18,72	19,08	18,74
01-09-2023	53.969	0,27%	18,95	18,72	19,08	18,74
31-08-2023	68.988	0,48%	18,50	18,53	18,77	18,69
30-08-2023	118.413	0,49%	18,48	18,47	18,81	18,60
29-08-2023	135.479	-1,02%	18,67	18,39	18,79	18,51
28-08-2023	79.231	-0,80%	18,95	18,665	19,12	18,70
25-08-2023	80.607	-0,21%	19,01	18,60	19,06	18,85
24-08-2023	102.935	-1,62%	19,00	18,6809	19,30	18,89
23-08-2023	120.607	2,84%	18,725	18,665	19,32	19,20
22-08-2023	99.822	-1,11%	18,96	18,66	19,015	18,67
21-08-2023	79.000	1,34%	18,70	18,66	19,00	18,88
18-08-2023	74.503	-0,11%	18,50	18,39	18,73	18,63
17-08-2023	95.776	-1,38%	18,94	18,60	19,08	18,65
16-08-2023	91.386	-2,78%	19,56	18,90	19,68	18,91
15-08-2023	115.853	-1,07%	19,565	19,38	19,74	19,45
14-08-2023	116.167	-1,99%	19,88	19,50	19,9111	19,66
11-08-2023	106.827	0,00%	20,09	19,975	20,17	20,06
10-08-2023	134.515	-2,81%	20,74	19,955	20,87	20,06
09-08-2023	108.914	-1,15%	20,83	20,49	20,85	20,64
08-08-2023	101.898	2,30%	20,37	20,28	20,91	20,88
07-08-2023	119.793	-1,16%	20,91	20,03	20,66	20,41
04-08-2023	205.639	-2,69%	21,365	20,62	21,57	20,65
03-08-2023	289.998	-5,40%	22,52	19,035	21,62	21,22
02-08-2023	242.634	-1,06%	22,52	22,12	22,63	22,43
01-08-2023	90.453	-0,61%	22,52	22,4401	22,795	22,67
31-07-2023	114.956	1,38%	22,60	22,39	22,84	22,81
28-07-2023	105.168	1,26%	22,51	22,39	22,74	22,50
27-07-2023	154.073	0,00%	22,42	21,955	22,42	22,22
26-07-2023	209.941	2,54%	21,90	21,57	22,335	22,22
25-07-2023	102.451	-1,01%	21,90	21,585	22,105	21,67
24-07-2023	123.392	-0,14%	21,76	21,65	22,12	21,89