BiG | O banco que entende os seus valores.

Cars.com Inc (CARS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/01/2025	147.125	0,06%	17,73	17,56	17,80	17,65
20/01/2025	0	-0,11%	17,87	17,45	17,87	17,64
17/01/2025	89.886	-0,11%	17,87	17,45	17,87	17,63
16/01/2025	131.459	-0,34%	17,675	17,52	17,765	17,66
15/01/2025	111.828	4,60%	17,40	17,28	17,785	17,72
14/01/2025	146.221	-0,12%	17,17	16,85	17,35	16,94
13/01/2025	155.172	0,77%	16,655	16,61	17,05	16,96
10/01/2025	179.898	-0,18%	16,53	16,185	16,84	16,83
09/01/2025	148.447	-1,92%	17,19	16,71	16,98	16,86
08/01/2025	143.189	-1,92%	17,19	16,71	16,98	16,86
07/01/2025	267.876	0,64%	17,305	16,865	17,30	17,19
06/01/2025	210.153	-0,29%	17,305	17,08	17,42	17,08
03/01/2025	172.664	1,72%	16,925	16,7301	17,22	17,13
02/01/2025	148.403	-2,83%	17,47	16,84	17,615	16,84
31/12/2024	0	-0,40%	17,445	17,33	17,68	17,33
30/12/2024	168.623	0,23%	17,215	16,93	17,42	17,33
27/12/2024	118.354	-2,20%	17,595	17,06	17,67	17,36
26/12/2024	157.338	2,25%	17,28	17,2765	17,76	17,75
24/12/2024	0	-0,57%	17,48	17,1301	17,385	17,36
23/12/2024	179.945	0,00%	17,15	17,37	17,62	17,46
20/12/2024	208.300	0,17%	17,15	17,295	17,765	17,46
19/12/2024	230.765	0,29%	18,25	17,30	17,73	17,44
18/12/2024	0	-4,19%	18,25	17,20	18,44	17,39
17/12/2024	139.517	-2,94%	18,64	18,11	18,67	18,15
16/12/2024	206.944	1,96%	18,74	18,26	18,76	18,70
13/12/2024	129.720	-2,34%	18,74	18,22	18,74	18,34
12/12/2024	110.982	-2,90%	19,36	18,75	19,305	18,78
11/12/2024	150.043	0,83%	19,285	18,92	19,51	19,34
10/12/2024	202.678	0,21%	19,14	18,925	19,47	19,18
09/12/2024	268.812	1,86%	18,845	18,845	19,28	19,14
06/12/2024	189.741	-2,85%	19,465	18,65	19,60	18,78
05/12/2024	197.788	-3,83%	20,10	19,32	20,16	19,33
04/12/2024	296.970	0,80%	20,12	19,98	20,47	20,10
03/12/2024	205.493	0,00%	19,94	19,67	20,36	19,94
02/12/2024	606.429	0,40%	19,645	19,61	20,09	19,95
29/11/2024	220.092	0,86%	19,70	19,455	19,97	19,87
28/11/2024	201.459	0,20%	19,72	19,455	19,795	19,70
27/11/2024	194.064	0,20%	19,725	19,455	20,015	19,695
26/11/2024	203.305	-1,16%	19,60	19,47	20,015	19,66
25/11/2024	181.699	2,90%	19,60	19,53	20,00	19,89
22/11/2024	485.485	4,66%	18,38	18,22	19,345	19,33
21/11/2024	215.513	0,87%	18,54	18,22	18,66	18,47
20/11/2024	529.257	-1,03%	18,54	18,215	18,75	18,31
19/11/2024	287.276	-0,96%	18,85	18,215	18,855	18,50
18/11/2024	138.034	-0,21%	19,00	18,65	19,00	18,68
15/11/2024	154.890	0,11%	18,80	18,48	19,04	18,72
14/11/2024	124.795	-0,95%	18,5001	18,48	19,425	18,70
13/11/2024	176.064	-2,43%	19,235	18,83	19,46	18,88
12/11/2024	232.431	-0,21%	18,72	18,61	20,10	19,35
11/11/2024	233.081	4,81%	18,64	18,61	19,42	19,39
08/11/2024	332.551	3,64%	17,40	17,125	18,77	18,50
07/11/2024	702.905	6,19%	16,585	16,41	18,16	17,85
06/11/2024	945.853	4,67%	15,765	15,54	16,88	16,81
05/11/2024	373.216	%	15,765	15,54	16,06	16,06
04/11/2024	131.304	%	15,96	15,84	16,14	15,88
01/11/2024	150.693	%	16,10	15,88	16,18	16,03
31/10/2024	148.446	%	16,10	15,94	16,275	15,99
30/10/2024	120.536	%	16,39	15,922	16,24	16,19
29/10/2024	116.523	%	15,99	15,922	16,24	16,19
28/10/2024	107.886	%	15,965	15,91	16,25	16,15
25/10/2024	127.362	%	15,91	15,448	15,785	15,635
24/10/2024	134.457	%	15,465	15,24	15,595	15,66
23/10/2024	91.208	%	15,535	15,515	15,71	15,63
22/10/2024	193.251	%	15,61	15,61	15,99	15,64
21/10/2024	191.371	%	15,95	15,61	15,99	15,64
18/10/2024	149.209	%	15,97	15,88	16,06	15,97
17/10/2024	158.392	%	16,04	15,811	16,105	16,07
16/10/2024	132.082	%	15,85	15,74	16,08	15,88
15/10/2024	124.214	%	15,85	15,74	16,08	15,88
14/10/2024	104.234	%	15,68	15,65	15,96	15,89
11/10/2024	139.335	%	15,56	15,54	15,74	15,65
10/10/2024	163.621	%	15,23	15,17	15,60	15,59
09/10/2024	142.774	%	15,31	15,555	15,98	15,55
08/10/2024	323.785	%	15,31	15,05	15,62	15,28
07/10/2024	265.747	%	15,49	15,07	15,62	15,28
04/10/2024	208.081	%	16,065	15,22	15,695	15,70
03/10/2024	194.568	%	16,46	15,145	16,11	15,18
02/10/2024	126.123	%	16,46	16,12	16,49	16,11
01/10/2024	259.246	%	16,77	16,53	17,00	16,76
30/09/2024	250.200	%	16,64	16,53	17,00	16,76
27/09/2024	278.085	%	16,78	16,6124	17,34	16,83
26/09/2024	462.350	%	17,17	17,10	17,53	17,11
25/09/2024	374.972	%	17,445	17,10	17,53	17,11
24/09/2024	471.457	%	17,82	17,24	18,04	17,70
23/09/2024	447.334	%	18,13	17,24	18,04	17,70
20/09/2024	251.922	%	18,13	18,23	18,6657	18,31
19/09/2024	237.745	%	18,59	18,23	18,6657	18,31
18/09/2024	179.613	%	18,35	17,90	18,38	18,50
17/09/2024	175.043	%	17,68	17,90	18,38	18,29
16/09/2024	187.872	%	17,68	17,54	17,81	17,74
13/09/2024	195.910	%	17,40	16,91	17,31	17,08
12/09/2024	159.003	%	17,06	16,60	17,01	16,97
11/09/2024	228.907	%	17,35	16,99	17,375	17,03
10/09/2024	174.105	%	17,35	16,99	17,375	17,03
09/09/2024	198.562	%	17,25	17,19	17,485	17,33
06/09/2024	235.355	%	17,73	17,29	17,75	17,23
05/09/2024	180.683	%	17,29	17,20	17,555	17,37
04/09/2024	193.361	%	17,29	17,35	17,82	17,35
03/09/2024	172.136	%	17,60	17,36	17,82	17,35
30/08/2024	190.860	%	17,82	17,66	17,98	17,84