Carvana Co (CVNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	13.006.930	15,14%	66,97	66,97	83,3699	80,46
26/02/2024	8.133.951	0,94%	49,72	66,45	75,7222	69,88
23/02/2024	22.258.571	32,04%	49,72	66,45	76,33	69,20
22/02/2024	4.092.238	6,09%	49,72	49,6032	53,32	52,41
21/02/2024	3.050.003	-4,65%	51,00	48,15	53,19	49,40
20/02/2024	2.565.241	-1,28%	55,03	49,12	52,27	51,81
19/02/2024	1.513.479	0,00%	55,03	51,96	55,37	52,48
16/02/2024	1.513.479	-3,10%	55,03	51,96	55,37	52,48
15/02/2024	3.386.754	6,39%	53,18	53,48	57,89	57,62
14/02/2024	3.403.086	4,21%	53,18	52,71	54,78	54,16
13/02/2024	3.234.611	-5,99%	51,74	50,15	53,40	51,97
12/02/2024	3.338.198	4,05%	53,10	53,50	57,5799	55,28
09/02/2024	3.489.188	1,41%	53,10	50,53	53,825	53,13
08/02/2024	4.356.022	8,94%	48,71	47,5413	52,555	52,39
07/02/2024	3.355.766	-0,21%	48,71	46,38	48,9299	48,09
06/02/2024	5.157.904	10,02%	42,19	43,88	48,24	48,19
05/02/2024	2.230.067	0,81%	42,19	41,7581	43,994	43,80
02/02/2024	2.491.057	2,16%	40,91	40,45	44,4398	43,45
01/02/2024	2.520.201	-1,23%	43,27	40,2092	44,1599	42,53
31/01/2024	2.972.894	-2,45%	43,27	42,76	46,67	43,06
30/01/2024	1.863.238	-1,74%	44,48	43,75	45,50	44,14
29/01/2024	2.870.357	7,46%	41,68	41,3019	45,057	44,92
26/01/2024	2.205.525	1,95%	41,68	40,621	42,75	41,80
25/01/2024	2.414.139	-2,45%	42,63	40,85	43,12	41,00
24/01/2024	2.358.352	-7,71%	47,08	42,02	49,22	42,03
23/01/2024	2.954.853	-5,81%	49,08	45,19	49,148	45,54
22/01/2024	4.925.811	7,97%	43,13	41,91	50,1999	48,50
19/01/2024	3.514.695	4,86%	43,13	41,91	45,426	44,92
18/01/2024	2.167.226	1,49%	42,90	41,62	43,17	42,84
17/01/2024	1.809.504	-0,19%	40,75	40,7462	42,31	42,21
16/01/2024	2.168.268	-1,15%	41,63	41,29	43,20	42,29
15/01/2024	2.747.469	-7,08%	45,54	42,7301	46,73	42,78
12/01/2024	2.747.469	-7,08%	45,54	42,7301	46,73	42,78
11/01/2024	3.112.605	-1,50%	46,01	43,29	46,70	46,04
10/01/2024	2.812.361	-0,81%	46,815	44,64	47,28	46,78
09/01/2024	2.198.197	-2,42%	46,765	46,455	48,74	47,16
08/01/2024	2.311.832	3,26%	46,765	46,31	49,03	48,40
05/01/2024	2.770.918	0,60%	45,26	44,50	48,37	46,87
04/01/2024	2.557.978	-0,21%	51,51	45,24	47,47	46,59
03/01/2024	3.417.814	-4,46%	51,51	45,60	47,9773	46,69
02/01/2024	3.963.489	-7,69%	51,51	48,11	51,61	48,87
29/12/2023	3.008.619	-3,59%	54,79	52,50	55,4597	52,94
28/12/2023	4.227.635	0,90%	53,54	53,28	56,5999	54,88
27/12/2023	4.301.777	1,38%	54,20	52,15	55,71	54,30
26/12/2023	4.903.210	-2,17%	55,60	52,12	55,7782	53,55
22/12/2023	6.316.433	-6,03%	59,00	54,74	60,4941	54,70
21/12/2023	5.321.893	4,82%	58,54	55,76	59,63	58,12
20/12/2023	8.596.768	-7,34%	59,10	55,42	62,5899	55,41
19/12/2023	10.424.335	7,27%	58,08	57,5108	61,5899	59,73
18/12/2023	7.324.684	8,09%	51,19	50,02	55,84	55,56
15/12/2023	5.921.558	1,54%	50,99	49,5606	52,68	51,40
14/12/2023	12.857.286	12,31%	39,54	46,27	54,34	50,62
13/12/2023	6.744.981	13,60%	39,54	38,41	45,45	44,87
12/12/2023	5.507.242	-0,83%	37,87	37,48	41,96	39,50
11/12/2023	3.878.012	-1,07%	37,87	38,62	40,9799	39,83
08/12/2023	7.352.754	6,23%	37,87	37,67	41,33	40,26
07/12/2023	2.968.789	1,39%	37,15	36,66	38,66	37,90
06/12/2023	4.421.200	-3,56%	39,645	36,70	40,449	37,38
05/12/2023	5.302.447	-3,27%	38,25	37,34	40,3899	38,76
04/12/2023	10.194.372	13,92%	38,25	37,70	42,11	40,10
01/12/2023	5.070.501	12,42%	32,62	29,84	35,98	35,21
30/11/2023	2.498.772	-2,16%	32,62	30,92	32,53	31,32
29/11/2023	5.091.534	1,23%	32,75	31,97	35,71	32,01
28/11/2023	2.582.283	2,23%	31,46	29,91	31,78	31,62
27/11/2023	2.299.821	-1,53%	31,46	30,335	31,9184	30,93
24/11/2023	957.825	0,16%	31,64	30,445	31,74	31,40
23/11/2023	2.092.098	0,23%	31,64	30,94	32,00	31,25
22/11/2023	2.072.921	0,42%	31,64	30,94	32,00	31,31
21/11/2023	3.263.695	-5,86%	32,29	30,60	32,989	31,18
20/11/2023	3.512.730	3,40%	32,29	31,9501	33,6999	33,12
17/11/2023	3.280.997	-1,02%	33,27	31,06	32,79	32,03
16/11/2023	6.544.435	-5,39%	33,27	31,05	33,68	32,32
15/11/2023	7.368.701	2,86%	33,40	33,03	36,46	34,16
14/11/2023	6.980.892	15,96%	31,52	30,82	34,04	33,21
13/11/2023	2.782.289	-1,88%	28,87	27,75	29,6485	28,64
10/11/2023	3.536.282	-4,11%	34,55	28,0616	30,66	29,19
09/11/2023	4.707.700	-9,97%	34,55	29,89	34,54	30,60
08/11/2023	4.496.686	-0,53%	34,00	33,0109	34,87	33,99
07/11/2023	4.833.377	3,19%	33,03	31,45	34,48	34,29
06/11/2023	5.493.020	2,94%	28,55	31,04	33,65	33,23
03/11/2023	10.705.459	7,89%	28,55	28,29	35,00	32,28
02/11/2023	6.505.774	15,12%	26,52	28,11	30,57	29,92
01/11/2023	5.045.257	-4,07%	26,52	25,09	26,54	25,90
31/10/2023	2.319.060	-1,89%	28,95	26,91	27,83	27,00
30/10/2023	2.511.131	-4,01%	28,95	27,42	29,825	27,4352
27/10/2023	2.265.482	-2,68%	29,60	27,87	29,825	28,32
26/10/2023	2.954.128	-1,26%	29,56	28,6109	30,40	29,10
25/10/2023	2.780.356	-6,98%	31,33	29,05	31,27	29,47
24/10/2023	2.736.857	-0,22%	30,46	31,35	33,36	31,68
23/10/2023	2.629.538	2,29%	30,46	29,90	32,6465	31,78
20/10/2023	2.653.438	-1,65%	31,50	30,78	31,995	31,07
19/10/2023	2.834.372	-2,74%	33,83	31,36	33,185	31,57
18/10/2023	2.791.659	-5,89%	33,83	31,68	34,21	32,46
17/10/2023	2.398.999	-0,35%	34,01	33,75	35,55	34,49
16/10/2023	2.381.292	2,19%	34,12	32,6993	35,165	34,61
13/10/2023	3.038.279	0,15%	36,425	33,2201	35,0662	33,92
12/10/2023	5.879.874	-10,80%	39,46	32,93	36,542	33,78
11/10/2023	3.388.994	-2,77%	39,46	36,94	39,9824	37,96
10/10/2023	4.434.414	0,44%	39,20	38,2582	41,01	39,04
09/10/2023	3.224.751	3,24%	36,76	36,28	39,22	38,87