Cars.com Inc (CARS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
21/07/2023	197.523	0,69%	22,07	21,55	22,05	21,92
20/07/2023	244.221	3,67%	21,455	21,2901	22,42	21,77
19/07/2023	171.708	-1,32%	21,33	20,94	21,715	21,00
18/07/2023	279.254	3,10%	20,55	20,507	21,4662	21,28
17/07/2023	201.188	-0,72%	20,84	20,56	21,08	20,64
14/07/2023	141.001	-2,76%	21,22	20,58	21,2375	20,79
13/07/2023	220.735	0,14%	21,58	20,92	21,58	21,38
12/07/2023	436.069	3,79%	20,78	20,68	21,50	21,35
11/07/2023	169.456	-0,77%	20,91	20,3101	21,0999	20,57
10/07/2023	330.447	5,44%	19,70	19,595	20,87	20,73
07/07/2023	187.434	2,61%	19,17	19,17	19,695	19,66
06/07/2023	93.352	-1,74%	19,17	18,94	19,22	19,16
05/07/2023	101.225	-1,52%	19,63	19,1801	19,60	19,50
04/07/2023	58.743	-0,10%	19,745	19,48	19,80	19,80
03/07/2023	58.743	-0,10%	19,745	19,48	19,80	19,80
30/06/2023	81.826	-0,20%	19,84	19,705	19,99	19,82
29/06/2023	81.151	2,53%	18,99	19,25	19,88	19,86
28/06/2023	175.508	1,04%	18,99	18,985	19,7499	19,37
27/06/2023	137.495	5,91%	18,83	18,795	19,40	19,17
26/06/2023	138.165	-2,58%	18,55	18,085	18,96	18,10
23/06/2023	115.620	-0,70%	18,40	18,3947	18,69	18,56
22/06/2023	120.349	-0,21%	18,71	18,33	18,78	18,69
21/06/2023	125.055	-2,19%	19,00	18,72	19,13	18,73
20/06/2023	152.956	0,79%	18,75	18,55	19,35	19,15
19/06/2023	357.628	0,53%	18,24	18,67	19,64	19,00
16/06/2023	357.628	0,53%	18,24	18,67	19,64	19,00
15/06/2023	184.068	2,77%	18,24	18,18	19,005	18,90
14/06/2023	219.189	0,00%	18,40	18,015	18,43	18,39
13/06/2023	262.512	2,51%	17,98	17,71	18,50	18,39
12/06/2023	183.494	-1,70%	18,07	17,90	18,36	17,94
09/06/2023	134.990	-1,88%	18,45	18,125	18,78	18,25
08/06/2023	134.128	-3,18%	19,01	18,335	19,28	18,60
07/06/2023	274.148	3,61%	18,66	18,435	19,34	19,21
06/06/2023	138.409	5,04%	17,75	17,64	18,60	18,54
05/06/2023	155.912	-5,62%	18,21	17,475	18,31	17,65
02/06/2023	100.724	2,92%	18,43	18,14	18,77	18,70
01/06/2023	103.439	2,95%	17,825	17,655	18,29	18,17
31/05/2023	90.777	-1,16%	18,07	17,74	18,15	17,85
30/05/2023	90.777	-1,16%	18,07	17,74	18,15	17,85
29/05/2023	95.598	1,06%	17,895	17,77	18,12	18,06
26/05/2023	95.598	1,06%	17,895	17,77	18,12	18,06
25/05/2023	119.126	-1,33%	18,15	17,75	18,19	17,87
24/05/2023	115.605	-0,55%	18,15	17,70	18,1985	18,11
23/05/2023	116.443	0,61%	18,05	17,90	18,55	18,21
22/05/2023	336.564	0,67%	17,99	17,82	18,215	18,10