Cars.com Inc (CARS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	159.765	-2,28%	18,53	17,96	18,595	17,98
18/05/2023	162.145	-1,02%	18,62	18,30	18,755	18,40
17/05/2023	137.165	-0,59%	18,785	18,522	18,84	18,59
16/05/2023	144.999	-1,63%	18,84	18,68	19,035	18,70
15/05/2023	99.431	1,17%	18,70	18,625	19,05	19,01
12/05/2023	127.926	-1,00%	18,92	18,48	19,0089	18,79
11/05/2023	159.335	1,34%	18,60	18,43	19,19	18,98
10/05/2023	146.919	3,31%	18,70	18,56	18,98	18,73
09/05/2023	188.178	0,89%	17,89	17,8604	18,345	18,13
08/05/2023	150.337	1,87%	17,84	17,62	18,12	17,97
05/05/2023	233.512	3,10%	17,20	17,14	17,9525	17,64
04/05/2023	533.757	-11,71%	18,31	16,01	18,55	17,11
03/05/2023	166.242	-1,47%	19,73	19,28	19,94	19,38
02/05/2023	124.440	-0,41%	19,53	19,415	19,82	19,67
01/05/2023	87.947	0,92%	19,65	19,555	19,92	19,75
28/04/2023	95.679	1,19%	19,21	19,2816	19,62	19,57
27/04/2023	92.805	3,53%	18,80	18,655	19,39	19,34
26/04/2023	88.380	-1,32%	18,97	18,625	19,10	18,68
25/04/2023	139.542	-0,89%	18,91	18,65	19,115	18,93
24/04/2023	227.218	0,05%	19,07	18,97	19,29	19,10
21/04/2023	229.322	-2,75%	19,56	18,98	19,58	19,09
20/04/2023	243.546	1,19%	19,39	19,24	19,64	19,63
19/04/2023	162.440	-1,27%	19,65	19,2804	19,615	19,40
18/04/2023	163.818	-0,15%	19,76	19,54	19,885	19,65
17/04/2023	91.225	-0,71%	19,76	19,55	19,80	19,68
14/04/2023	169.082	-0,40%	19,88	19,51	20,00	19,82
13/04/2023	85.567	2,10%	19,67	19,51	19,95	19,90
12/04/2023	83.891	-0,61%	19,89	19,43	19,8699	19,49
11/04/2023	120.710	0,56%	19,66	19,30	19,6848	19,61
10/04/2023	187.412	1,46%	19,00	18,99	19,55	19,50
06/04/2023	108.331	2,02%	18,72	18,55	19,32	19,22
05/04/2023	183.017	-1,57%	18,92	18,65	19,18	18,84
04/04/2023	122.912	-1,59%	19,445	19,075	19,50	19,14
03/04/2023	154.257	0,78%	19,15	18,86	19,495	19,45
31/03/2023	85.054	1,96%	19,10	18,985	19,34	19,30
30/03/2023	112.251	1,99%	18,70	18,71	19,00	18,93
29/03/2023	127.275	1,81%	18,55	18,2975	18,64	18,56
28/03/2023	155.501	-0,06%	18,11	17,985	18,36	18,23
27/03/2023	114.188	0,00%	18,35	18,05	18,415	18,24
24/03/2023	119.485	1,79%	17,80	17,62	18,26	18,24
23/03/2023	178.714	0,17%	18,11	17,64	18,11	17,92
22/03/2023	127.331	-1,97%	18,09	17,835	18,50	17,89
21/03/2023	112.160	5,07%	17,63	17,68	18,345	18,25
20/03/2023	184.918	1,05%	17,39	17,08	17,61	17,37
17/03/2023	207.362	-0,70%	16,98	16,701	17,32	16,94
16/03/2023	183.830	3,58%	16,20	16,115	17,10	17,06
15/03/2023	227.494	-2,14%	16,24	16,05	16,65	16,47
14/03/2023	199.909	1,57%	16,97	16,60	17,2104	16,83
13/03/2023	419.061	-0,42%	16,20	16,16	16,64	16,57
10/03/2023	287.499	0,30%	16,28	16,24	16,86	16,64
09/03/2023	289.741	-4,77%	17,39	16,44	17,44	16,59
08/03/2023	203.572	-3,38%	17,77	17,22	17,88	17,42
07/03/2023	146.732	0,45%	17,87	17,86	18,15	18,03
06/03/2023	225.209	-3,34%	18,40	17,795	18,67	17,95
03/03/2023	273.054	-2,21%	18,90	18,065	18,8404	18,57
02/03/2023	138.790	0,64%	18,79	18,67	19,20	18,99
01/03/2023	222.293	-1,72%	19,30	18,61	19,59	18,87
28/02/2023	249.429	0,78%	19,05	18,866	19,545	19,1981
27/02/2023	248.643	-3,15%	19,87	19,00	20,23	19,05
24/02/2023	231.846	0,51%	19,68	18,8542	19,75	19,67
23/02/2023	566.115	12,54%	18,94	18,47	20,415	19,57
22/02/2023	205.517	1,05%	17,41	17,10	17,43	17,39
21/02/2023	134.971	-1,94%	17,44	17,12	17,68	17,21
20/02/2023	138.799	-1,96%	17,65	17,35	18,00	17,55
17/02/2023	138.799	-1,96%	17,65	17,35	18,00	17,55
16/02/2023	118.776	-2,40%	17,95	17,7304	18,04	17,90
15/02/2023	123.026	4,50%	17,49	17,32	18,40	18,34
14/02/2023	101.507	-0,40%	17,35	17,31	17,78	17,55
13/02/2023	227.284	3,65%	16,99	16,9232	17,91	17,62
10/02/2023	118.331	0,47%	16,79	16,53	17,02	17,00
09/02/2023	116.293	-2,31%	17,43	16,865	17,43	16,92
08/02/2023	263.660	0,00%	17,22	17,145	17,52	17,32
07/02/2023	316.176	-0,63%	17,25	17,145	17,52	17,32
06/02/2023	85.475	0,17%	17,53	17,23	17,58	17,43
03/02/2023	173.514	0,58%	16,975	16,78	17,765	17,3997
02/02/2023	111.846	0,88%	17,47	17,06	17,70	17,30
01/02/2023	95.252	0,29%	17,05	16,81	17,36	17,15
31/01/2023	140.286	3,32%	16,68	16,72	17,135	17,10
30/01/2023	111.806	1,04%	16,26	16,245	16,889	16,55
27/01/2023	87.092	1,36%	16,11	16,0946	16,64	16,38
26/01/2023	54.800	1,76%	16,10	15,82	16,17	16,16
25/01/2023	87.942	0,76%	15,60	15,49	15,935	15,88
24/01/2023	85.642	-0,06%	15,60	15,50	15,95	15,76
23/01/2023	114.089	-1,31%	15,99	15,65	16,20	15,77
20/01/2023	82.652	2,83%	15,57	15,50	15,98	15,98
19/01/2023	79.236	2,10%	15,13	15,08	15,565	15,54
18/01/2023	74.586	-0,98%	15,60	15,19	15,82	15,22
17/01/2023	82.008	1,45%	14,99	14,95	15,53	15,37
16/01/2023	116.661	-1,75%	15,25	15,04	15,78	15,15
13/01/2023	116.661	-1,75%	15,25	15,04	15,78	15,15
12/01/2023	112.764	5,54%	14,62	14,6872	15,45	15,42
11/01/2023	108.355	2,96%	14,20	14,17	14,62	14,61
10/01/2023	130.812	2,38%	13,80	13,71	14,19	14,19
09/01/2023	152.942	-4,61%	14,50	13,83	14,605	13,86
06/01/2023	112.522	2,83%	14,53	14,28	14,79	14,53
05/01/2023	80.234	-0,98%	14,04	13,85	14,19	14,13
04/01/2023	72.736	3,11%	14,10	13,99	14,27	14,27
03/01/2023	96.891	0,51%	14,00	13,58	14,27	13,84
02/01/2023	114.385	-0,22%	13,61	13,54	13,84	13,77
30/12/2022	114.385	-0,22%	13,61	13,54	13,84	13,77