Cars.com Inc (CARS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/10/2023	109 076	1,19%	16,40	16,35	17,09	16,98
16/10/2023	83 392	3,90%	16,44	16,395	16,9397	16,78
13/10/2023	64 326	-2,65%	16,615	16,05	16,81	16,15
12/10/2023	68 975	-1,43%	17,07	16,21	17,08	16,59
11/10/2023	68 008	-0,47%	17,135	16,68	17,245	16,83
10/10/2023	63 886	-0,41%	17,00	16,875	17,245	16,91
09/10/2023	46 540	-0,53%	16,90	16,86	17,08	16,98
06/10/2023	64 371	0,12%	16,99	16,87	17,27	17,07
05/10/2023	124 704	0,47%	16,52	16,41	17,095	17,05
04/10/2023	152 802	3,29%	16,59	16,3579	17,00	16,97
03/10/2023	86 180	-1,44%	16,99	16,21	17,18	16,43
02/10/2023	103 856	-1,13%	16,86	16,50	17,165	16,67
29/09/2023	80 006	-0,77%	16,96	16,71	17,24	16,86
28/09/2023	100 894	0,47%	16,80	16,61	17,23	16,99
27/09/2023	85 737	2,11%	16,605	16,455	17,039	16,91
26/09/2023	84 775	-1,13%	16,77	16,4525	17,105	16,56
25/09/2023	97 112	-1,12%	16,9283	16,68	17,105	16,75
22/09/2023	105 712	-1,34%	17,33	16,85	17,39	16,94
21/09/2023	80 882	-1,66%	18,04	17,05	18,223	17,17
20/09/2023	95 013	-2,73%	17,20	17,20	18,25	17,46
19/09/2023	149 558	4,24%	17,35	17,15	18,22	17,95
18/09/2023	156 482	-0,52%	17,31	17,15	17,38	17,22
15/09/2023	258 288	-6,84%	18,44	17,215	18,75	17,31
14/09/2023	100 712	1,81%	18,29	17,97	18,75	18,58
13/09/2023	117 026	-0,22%	18,16	17,97	18,38	18,25
12/09/2023	95 329	0,83%	18,39	18,01	18,48	18,29
11/09/2023	111 840	-0,22%	18,18	18,061	18,50	18,14
08/09/2023	58 931	-1,68%	18,60	18,18	18,70	18,18
07/09/2023	111 636	-1,12%	19,20	18,33	19,24	18,49
06/09/2023	102 225	-1,68%	18,53	18,18	19,24	18,70
05/09/2023	133 308	1,49%	18,545	18,18	19,03	19,02
01/09/2023	53 969	0,27%	18,50	18,53	19,08	18,74
31/08/2023	68 988	0,48%	18,48	18,47	20,79	18,69
30/08/2023	118 413	0,49%	18,67	18,39	18,81	18,60
29/08/2023	135 479	-1,02%	18,95	18,39	19,12	18,51
28/08/2023	79 231	-0,80%	19,08	18,665	19,16	18,70
25/08/2023	80 607	-0,21%	19,00	18,16	19,30	18,85
24/08/2023	102 935	-1,62%	18,725	18,665	19,32	18,89
23/08/2023	120 607	2,84%	18,96	18,00	19,32	19,20
22/08/2023	99 822	-1,11%	18,70	18,66	19,015	18,67
21/08/2023	79 000	1,34%	18,795	18,65	19,00	18,88
18/08/2023	74 503	-0,11%	18,94	18,39	19,08	18,63
17/08/2023	95 776	-1,38%	19,56	18,60	19,68	18,65
16/08/2023	91 386	-2,78%	19,565	18,90	19,74	18,91
15/08/2023	115 853	-1,07%	19,88	19,38	20,23	19,45
14/08/2023	116 167	-1,99%	20,06	19,50	20,06	19,66
11/08/2023	106 827	0,00%	20,74	19,95	20,87	20,06
10/08/2023	134 515	-2,81%	20,83	19,955	21,22	20,06
09/08/2023	108 914	-1,15%	20,37	18,37	21,85	20,64
08/08/2023	101 898	2,30%	20,91	20,01	20,91	20,88
07/08/2023	119 793	-1,16%	20,91	20,03	20,91	20,41
04/08/2023	205 639	-2,69%	20,56	19,035	21,62	20,65
03/08/2023	289 998	-5,40%	19,00	18,80	22,63	21,22
02/08/2023	242 634	-1,06%	22,52	22,12	22,81	22,43
01/08/2023	90 453	-0,61%	22,60	22,12	22,84	22,67
31/07/2023	114 956	1,38%	22,56	22,56	22,86	22,81
28/07/2023	105 168	1,26%	22,42	21,955	22,74	22,50
27/07/2023	154 073	0,00%	21,72	21,57	22,42	22,22
26/07/2023	209 941	2,54%	21,90	21,46	22,335	22,22
25/07/2023	102 451	-1,01%	21,76	21,50	22,12	21,67
24/07/2023	123 392	-0,14%	21,92	21,65	22,14	21,89
21/07/2023	197 523	0,69%	21,455	21,2901	22,42	21,92
20/07/2023	244 221	3,67%	21,33	20,61	22,42	21,77
19/07/2023	171 708	-1,32%	20,55	20,48	21,715	21,00
18/07/2023	279 254	3,10%	20,84	20,41	21,4662	21,28
17/07/2023	201 188	-0,72%	20,745	20,56	21,08	20,64
14/07/2023	141 001	-2,76%	21,58	20,58	21,66	20,79
13/07/2023	220 735	0,14%	20,78	20,68	21,58	21,38
12/07/2023	436 069	3,79%	20,91	20,3101	21,50	21,35
11/07/2023	169 456	-0,77%	19,70	19,595	21,0999	20,57
10/07/2023	330 447	5,44%	19,46	19,46	20,87	20,73
07/07/2023	187 434	2,61%	19,17	18,94	19,70	19,66
06/07/2023	93 352	-1,74%	19,63	18,94	19,60	19,16
05/07/2023	101 225	-1,52%	19,73	19,18	19,73	19,50
04/07/2023	58 743	-0,10%	19,745	19,48	19,80	19,80
03/07/2023	58 743	-0,10%	19,865	19,48	19,865	19,80
30/06/2023	81 826	-0,20%	20,00	19,25	20,00	19,82
29/06/2023	81 151	2,53%	18,99	18,985	19,88	19,86
28/06/2023	175 508	1,04%	18,83	18,795	19,7499	19,37
27/06/2023	137 495	5,91%	18,55	18,085	19,40	19,17
26/06/2023	138 165	-2,58%	18,58	18,085	18,96	18,10
23/06/2023	115 620	-0,70%	18,71	18,33	18,78	18,58
22/06/2023	120 349	-0,21%	19,00	18,30	19,13	18,69
21/06/2023	125 055	-2,19%	18,75	18,55	19,35	18,73
20/06/2023	152 956	0,79%	18,935	18,55	19,35	19,15
16/06/2023	357 628	0,53%	18,24	18,18	19,64	19,00
15/06/2023	184 068	2,77%	18,40	18,015	19,005	18,90
14/06/2023	219 189	0,00%	17,98	17,71	18,50	18,39
13/06/2023	262 512	2,51%	18,07	17,71	18,50	18,39
12/06/2023	183 494	-1,70%	18,22	17,90	18,36	17,94
09/06/2023	134 990	-1,88%	19,01	17,15	19,28	18,25
08/06/2023	134 128	-3,18%	18,66	18,335	19,34	18,60
07/06/2023	274 148	3,61%	17,75	17,64	19,34	19,21
06/06/2023	138 409	5,04%	18,21	17,475	18,60	18,54
05/06/2023	155 912	-5,62%	18,27	17,475	18,31	17,65
02/06/2023	100 724	2,92%	17,65	17,655	18,78	18,70
01/06/2023	103 439	2,95%	17,825	17,515	18,29	18,17
30/05/2023	90 777	-1,16%	18,68	17,65	18,68	17,65
26/05/2023	95 598	1,06%	18,15	17,60	18,19	18,06
25/05/2023	119 126	-1,33%	18,15	17,70	18,21	17,87