Cars.com Inc (CARS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29/12/2022	124.401	7,56%	12,99	12,975	13,84	13,80
28/12/2022	101.974	-0,54%	12,94	12,70	12,96	12,83
27/12/2022	125.980	-0,39%	12,86	12,70	13,005	12,90
23/12/2022	43.320	0,62%	13,11	12,95	13,20	13,06
22/12/2022	117.593	-2,70%	13,13	12,8225	13,29	12,98
21/12/2022	79.123	0,08%	13,48	13,29	13,555	13,34
20/12/2022	102.810	-0,89%	13,59	13,24	13,695	13,33
19/12/2022	133.280	-3,24%	13,84	13,28	13,84	13,45
16/12/2022	213.414	-2,39%	14,16	13,64	14,19	13,90
15/12/2022	153.889	1,28%	13,74	13,70	14,40	14,24
14/12/2022	100.529	1,22%	13,82	13,81	14,27	14,06
13/12/2022	124.172	2,36%	14,00	13,82	14,50	13,89
12/12/2022	229.937	0,15%	13,58	13,39	13,67	13,57
09/12/2022	126.503	-5,31%	14,14	13,515	14,185	13,55
08/12/2022	188.486	-0,07%	14,44	14,175	14,68	14,31
07/12/2022	83.821	-0,76%	14,30	14,24	14,55	14,32
06/12/2022	461.069	-1,30%	14,53	14,30	14,525	14,43
05/12/2022	414.345	-1,28%	14,66	14,42	14,645	14,62
02/12/2022	550.423	-1,60%	14,825	14,53	14,89	14,81
01/12/2022	346.534	1,83%	14,72	14,65	15,12	15,05
30/11/2022	398.906	3,72%	14,26	13,945	14,89	14,78
29/11/2022	813.372	2,96%	13,86	13,85	14,27	14,25
28/11/2022	450.234	-0,54%	13,78	13,671	13,95	13,805
25/11/2022	134.368	-0,22%	13,90	13,82	13,985	13,88
24/11/2022	686.873	-1,49%	14,10	13,805	14,10	13,91
23/11/2022	686.873	-1,49%	14,10	13,805	14,10	13,91
22/11/2022	1.125.146	3,22%	13,76	13,58	14,20	14,12
21/11/2022	744.211	-1,94%	13,88	13,57	13,97	13,68
18/11/2022	524.465	-2,72%	14,56	13,87	14,69	13,95
17/11/2022	787.815	-0,07%	14,08	14,03	14,3475	14,34
16/11/2022	1.972.699	-3,04%	14,73	14,32	14,75	14,35
15/11/2022	406.320	0,96%	15,03	14,65	15,085	14,79
14/11/2022	213.211	-3,24%	15,04	14,59	15,14	14,65
11/11/2022	150.796	0,53%	15,01	15,01	15,37	15,14
10/11/2022	200.981	6,36%	14,98	14,63	15,22	15,06
09/11/2022	239.419	-5,41%	14,87	14,125	14,93	14,17
08/11/2022	389.154	-0,33%	15,01	14,60	15,23	14,98
07/11/2022	353.722	1,65%	14,87	14,68	15,165	15,095
04/11/2022	233.314	5,88%	14,135	14,0488	15,03	14,865
03/11/2022	440.512	9,01%	12,40	12,04	14,16	14,04
02/11/2022	195.278	-6,80%	13,735	12,87	13,84	12,88
01/11/2022	225.841	-0,43%	14,24	13,70	14,165	13,82
31/10/2022	104.761	2,89%	13,445	13,445	14,015	13,88
28/10/2022	85.179	3,29%	13,23	12,925	13,51	13,49
27/10/2022	140.585	0,38%	13,16	12,95	13,39	13,06
26/10/2022	157.686	-0,38%	13,12	13,00	13,43	13,01
25/10/2022	137.483	4,40%	12,33	12,4988	13,125	13,06
24/10/2022	140.723	1,79%	12,33	12,15	12,555	12,51
21/10/2022	231.118	3,24%	12,09	11,82	12,37	12,285
20/10/2022	188.327	-4,70%	12,46	11,87	12,83	11,875
19/10/2022	86.340	-3,04%	12,81	12,43	12,98	12,46
18/10/2022	100.079	0,98%	13,02	12,66	13,15	12,835
17/10/2022	118.685	2,01%	12,935	12,71	13,13	12,71
14/10/2022	88.184	-1,89%	12,935	12,45	12,905	12,46
13/10/2022	102.482	4,53%	11,89	11,80	12,70	12,70
12/10/2022	104.857	0,83%	11,93	11,86	12,21	12,15