BiG | O banco que entende os seus valores.

Cars.com Inc (CARS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	225.377	-0,22%	13,49	13,335	13,78	13,47
12/09/2025	276.861	-2,10%	13,97	13,49	13,97	13,49
11/09/2025	232.777	3,91%	13,06	13,06	13,8383	13,79
10/09/2025	335.086	-0,75%	13,49	13,185	13,49	13,27
09/09/2025	348.081	-0,85%	13,51	13,145	13,53	13,39
08/09/2025	216.712	-0,52%	13,61	13,35	13,67	13,51
05/09/2025	257.104	-0,29%	13,69	13,49	13,97	13,59
04/09/2025	236.423	5,33%	13,00	12,84	13,69	13,63
03/09/2025	206.288	1,57%	12,76	12,70	13,01	12,94
02/09/2025	243.891	-2,38%	13,05	12,625	13,075	12,74
29/08/2025	235.241	0,08%	13,17	13,00	13,175	13,05
28/08/2025	259.210	-0,91%	13,12	13,04	13,47	13,04
27/08/2025	148.702	0,53%	13,16	13,064	13,30	13,17
26/08/2025	343.533	1,43%	12,96	12,84	13,16	13,10
25/08/2025	350.946	-2,52%	13,30	12,90	13,30	12,93
22/08/2025	360.571	6,54%	12,5699	12,52	13,44	13,27
21/08/2025	195.142	3,40%	12,11	12,05	12,485	12,46
20/08/2025	216.127	-1,51%	12,19	11,915	12,27	12,05
19/08/2025	257.749	-5,26%	12,925	12,23	13,02	12,24
18/08/2025	540.030	2,38%	12,68	12,57	13,14	12,93
15/08/2025	767.614	1,45%	12,45	12,45	12,86	12,63
14/08/2025	164.769	-4,45%	13,27	12,415	13,27	12,45
13/08/2025	377.588	0,93%	12,95	12,615	13,10	13,03
12/08/2025	379.564	2,06%	12,65	12,53	13,15	12,91
11/08/2025	466.942	1,77%	12,541	12,29	12,91	12,65
08/08/2025	819.874	5,61%	11,78	11,66	12,59	12,43
07/08/2025	1.234.089	-10,36%	12,70	10,405	12,95	11,77
06/08/2025	380.993	3,96%	12,59	12,59	13,31	13,13
05/08/2025	437.206	0,32%	12,61	12,495	12,9051	12,63
04/08/2025	196.096	1,41%	12,58	12,43	12,63	12,59
01/08/2025	244.649	-3,50%	12,87	12,305	12,87	12,42
31/07/2025	181.900	0,75%	12,77	12,71	12,95	12,87
30/07/2025	206.415	-2,78%	13,2707	12,61	13,2707	12,76
29/07/2025	262.327	-2,13%	13,48	13,09	13,57	13,11
28/07/2025	157.857	-0,15%	13,41	13,34	13,57	13,40
25/07/2025	162.309	2,29%	13,37	13,07	13,43	13,42
24/07/2025	201.511	-2,67%	13,255	13,01	13,51	13,12
23/07/2025	254.125	2,74%	13,03	12,77	13,505	13,48
22/07/2025	588.381	1,86%	13,00	12,77	13,435	13,12
21/07/2025	227.193	0,08%	12,93	12,845	13,22	12,88
18/07/2025	321.073	-0,85%	13,41	12,72	13,59	12,87
17/07/2025	463.942	5,27%	12,51	12,25	13,59	12,98
16/07/2025	212.925	-0,48%	12,80	12,10	12,80	12,33
15/07/2025	492.594	-1,98%	12,51	12,39	12,80	12,39
14/07/2025	220.980	0,48%	12,50	12,50	12,74	12,64
11/07/2025	257.806	-1,26%	12,48	12,37	13,06	12,58
10/07/2025	305.994	1,60%	12,39	12,285	13,06	12,74
09/07/2025	498.878	2,20%	12,19	12,01	12,56	12,54
08/07/2025	241.891	1,41%	12,14	12,005	12,325	12,27
07/07/2025	342.604	-0,82%	12,09	12,005	12,27	12,10
04/07/2025	120.976	-2,11%	12,365	12,08	12,425	12,20
03/07/2025	120.960	-1,14%	12,45	12,04	12,45	12,20
02/07/2025	325.650	1,94%	11,85	11,70	12,4467	12,34
01/07/2025	312.777	2,19%	11,93	11,69	12,18	12,11
30/06/2025	405.230	0,00%	11,8705	11,69	12,13	11,85
27/06/2025	597.736	4,35%	11,55	11,14	11,88	11,85
26/06/2025	516.727	-1,64%	12,10	11,14	12,21	11,38
25/06/2025	543.694	-3,90%	12,15	11,515	12,21	11,57
24/06/2025	559.869	4,33%	11,04	11,0077	12,11	12,04
23/06/2025	520.733	3,13%	11,15	11,0077	11,555	11,54
20/06/2025	417.724	2,71%	11,00	10,23	11,27	11,19
18/06/2025	519.900	6,45%	10,34	10,09	10,925	10,90
17/06/2025	452.397	-2,20%	10,43	10,09	10,56	10,24
16/06/2025	308.428	1,65%	10,26	10,26	10,555	10,47
13/06/2025	345.612	-3,20%	10,63	10,29	10,69	10,30
12/06/2025	289.744	-0,93%	10,78	10,5129	10,95	10,64
11/06/2025	214.376	0,37%	10,61	10,57	10,95	10,74
10/06/2025	333.260	1,33%	10,53	10,45	10,825	10,70
09/06/2025	279.821	1,73%	10,59	10,45	10,655	10,56
06/06/2025	222.797	1,87%	10,41	10,17	10,50	10,38
05/06/2025	244.796	-2,21%	10,41	10,17	10,64	10,19
04/06/2025	284.825	0,58%	10,10	10,02	10,645	10,42
03/06/2025	318.340	1,97%	10,21	10,02	10,40	10,36
02/06/2025	264.169	-0,88%	10,25	10,07	10,27	10,16
30/05/2025	208.988	1,03%	10,34	10,01	10,35	10,25
29/05/2025	324.187	-0,69%	10,29	10,0211	10,375	10,15
28/05/2025	230.941	-0,39%	10,21	10,06	10,375	10,22
27/05/2025	329.172	2,09%	10,25	10,06	10,325	10,26
23/05/2025	230.555	-1,66%	10,11	9,98	10,285	10,05
22/05/2025	254.336	0,89%	10,47	10,055	10,575	10,22
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