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 > >>
03/11/2025	272.714	0,93%	10,74	10,40	10,96	10,84
31/10/2025	237.805	1,32%	10,71	10,625	10,81	10,74
30/10/2025	275.259	0,75%	10,50	10,33	10,67	10,61
29/10/2025	223.510	-4,18%	11,07	10,465	11,10	10,54
28/10/2025	309.866	-2,22%	11,1101	10,875	11,31	11,00
27/10/2025	400.936	-0,44%	11,36	11,167	11,44	11,25
24/10/2025	326.468	2,73%	10,84	10,84	11,43	11,30
23/10/2025	559.306	3,68%	10,56	10,535	11,08	11,00
22/10/2025	705.856	0,66%	10,50	10,43	10,775	10,61
21/10/2025	645.284	-0,28%	10,67	10,4769	10,85	10,54
20/10/2025	420.029	2,13%	10,60	10,35	10,63	10,57
17/10/2025	326.445	-0,96%	10,45	10,25	10,535	10,35
16/10/2025	317.755	-1,97%	10,79	10,295	10,79	10,45
15/10/2025	300.342	-0,75%	10,875	10,44	10,9199	10,66
14/10/2025	639.035	4,42%	10,14	10,14	10,90	10,74
13/10/2025	380.125	1,08%	10,31	10,03	10,3936	10,29
10/10/2025	540.978	-4,59%	10,75	10,175	10,76	10,18
09/10/2025	470.816	-3,96%	11,25	10,65	11,25	10,67
08/10/2025	885.979	-6,09%	11,82	10,96	11,9877	11,11
07/10/2025	331.282	-5,74%	12,43	11,82	12,65	11,83
06/10/2025	590.262	1,54%	12,37	12,20	12,7995	12,55
03/10/2025	373.419	1,56%	12,25	12,21	12,675	12,36
02/10/2025	333.800	-1,30%	12,39	11,995	12,495	12,17
01/10/2025	372.925	0,90%	12,40	12,009	12,405	12,33
30/09/2025	226.696	-0,58%	12,30	11,995	12,40	12,22
29/09/2025	261.963	0,33%	12,24	12,00	12,3672	12,28
26/09/2025	233.969	0,78%	12,15	12,08	12,34	12,24
25/09/2025	213.685	-1,62%	12,29	12,12	12,31	12,15
24/09/2025	227.587	-1,94%	12,6001	12,30	12,70	12,38
23/09/2025	260.784	-0,87%	12,9241	12,525	12,95	12,61
22/09/2025	325.442	-4,79%	13,37	12,72	13,374	12,72
19/09/2025	311.110	-1,40%	13,5901	13,365	13,67	13,37
18/09/2025	188.527	2,21%	13,90	13,415	13,90	13,59
17/09/2025	407.527	-1,08%	13,51	13,275	13,84	13,33
16/09/2025	418.451	-0,07%	13,60	13,29	13,73	13,45
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