Carvana Co (CVNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	8.232.741	-10,03%	11,92	10,27	12,41	10,76
18/05/2023	7.558.439	1,36%	11,76	11,55	12,65	11,96
17/05/2023	6.077.984	11,32%	11,49	10,205	11,86	11,80
16/05/2023	4.127.441	-8,12%	11,49	10,60	11,4899	10,64
15/05/2023	5.815.859	10,05%	10,38	10,16	11,59	11,555
12/05/2023	7.443.051	-12,37%	11,81	10,23	11,815	10,4805
11/05/2023	10.208.245	-9,81%	13,02	11,64	13,25	11,86
10/05/2023	17.101.263	10,72%	12,16	11,83	13,70	13,12
09/05/2023	23.746.486	5,13%	10,84	10,65	13,28	11,88
08/05/2023	21.569.426	25,80%	9,13	8,86	11,70	11,2719
05/05/2023	32.538.698	25,42%	10,04	8,76	11,19	9,03
04/05/2023	3.874.284	2,41%	7,10	6,92	7,43	7,24
03/05/2023	2.890.258	-0,83%	7,09	7,0099	7,505	7,16
02/05/2023	4.489.266	3,90%	6,81	6,70	7,34	7,20
01/05/2023	4.264.298	-0,14%	7,29	6,71	7,50	6,93
28/04/2023	2.868.628	-5,45%	7,235	6,855	7,46	6,94
27/04/2023	2.730.041	-2,53%	7,55	7,23	7,63	7,33
26/04/2023	2.081.494	0,00%	7,705	7,43	7,85	7,55
25/04/2023	3.513.972	-9,86%	8,285	7,45	8,55	7,545
24/04/2023	3.415.490	2,70%	8,05	8,0001	8,695	8,3599
21/04/2023	2.139.112	1,75%	7,93	7,735	8,32	8,14
20/04/2023	3.068.818	-6,61%	8,345	7,91	8,51	8,06
19/04/2023	2.750.753	-1,93%	8,58	8,30	8,84	8,63
18/04/2023	2.526.915	-2,87%	9,14	8,76	9,285	8,80
17/04/2023	2.878.032	1,12%	8,82	8,68	9,2192	9,07
14/04/2023	3.544.475	-4,70%	9,51	8,68	9,798	8,93
13/04/2023	3.101.474	1,41%	9,23	9,201	9,76	9,37
12/04/2023	6.490.970	-5,94%	10,08	8,79	10,32	9,18
11/04/2023	8.933.820	5,16%	9,80	9,60	10,8485	9,79
10/04/2023	3.377.540	3,33%	9,005	8,63	9,35	9,31
06/04/2023	2.885.891	6,12%	8,37	8,16	9,03	9,02
05/04/2023	3.399.474	-10,53%	9,30	8,3901	9,38	8,50
04/04/2023	4.165.871	2,26%	9,42	8,93	9,72	9,50
03/04/2023	5.233.096	-5,11%	9,58	9,085	10,16	9,29
31/03/2023	5.345.843	10,65%	8,92	8,77	9,79	9,77
30/03/2023	6.425.279	11,69%	8,14	8,0799	9,00	8,79
29/03/2023	2.478.004	6,81%	7,47	7,37	7,90	7,8609
28/03/2023	2.554.186	-1,71%	7,66	7,22	7,79	7,49
27/03/2023	2.890.116	-6,96%	8,33	7,57	8,3686	7,62
24/03/2023	2.907.956	-1,92%	8,22	7,9302	8,47	8,19
23/03/2023	7.519.382	-0,95%	8,655	7,87	9,48	8,35
22/03/2023	19.639.464	6,56%	10,13	8,40	10,25	8,45
21/03/2023	3.936.988	11,60%	7,18	7,18	8,09	7,89
20/03/2023	3.392.041	-7,19%	7,45	6,87	7,81	7,10
17/03/2023	4.497.051	2,83%	7,27	7,02	7,90	7,62
16/03/2023	4.672.222	5,11%	6,91	6,63	7,585	7,41
15/03/2023	3.795.974	3,08%	6,67	6,45	7,175	7,04
14/03/2023	4.830.442	-8,69%	7,73	6,61	8,00	6,83
13/03/2023	4.194.558	1,78%	7,00	6,86	7,61	7,44
10/03/2023	5.948.402	-13,51%	8,36	7,17	8,39	7,30
09/03/2023	3.681.832	-4,63%	8,75	8,32	9,31	8,44
08/03/2023	2.733.636	-0,34%	8,93	8,62	9,22	8,85
07/03/2023	4.219.924	-1,76%	9,135	8,79	9,5592	8,95
06/03/2023	4.131.521	-9,71%	10,14	9,0901	10,38	9,11
03/03/2023	5.586.198	6,65%	9,47	9,322	10,25	10,10
02/03/2023	6.053.436	6,29%	8,58	8,42	9,73	9,47
01/03/2023	4.095.293	-5,41%	9,47	8,69	9,57	8,91
28/02/2023	7.689.906	6,26%	8,68	8,6502	9,9093	9,4889
27/02/2023	8.845.676	10,75%	8,11	7,86	8,98	8,871
24/02/2023	14.087.089	-20,54%	8,89	7,55	9,05	8,01
23/02/2023	7.158.484	0,30%	10,40	9,34	10,42	10,10
22/02/2023	5.542.701	-1,09%	10,31	9,5601	10,81	9,95
21/02/2023	7.242.278	-11,71%	11,12	9,90	11,76	10,0391
20/02/2023	8.655.236	4,12%	11,28	10,88	11,90	11,37
17/02/2023	8.655.236	4,12%	11,28	10,88	11,90	11,37
16/02/2023	8.216.395	-13,40%	11,60	10,91	12,3889	10,99
15/02/2023	12.263.878	18,00%	10,67	10,5203	12,805	12,65
14/02/2023	9.324.487	-2,00%	10,69	10,06	11,74	10,80
13/02/2023	6.950.927	1,57%	10,71	10,17	11,359	11,01
10/02/2023	7.962.427	-9,04%	11,685	10,61	12,24	10,87
09/02/2023	14.330.026	-14,49%	14,95	11,80	15,38	11,98
08/02/2023	21.280.217	6,07%	13,02	12,7701	16,77	13,99
07/02/2023	10.480.253	-1,79%	13,41	12,10	13,79	13,19
06/02/2023	12.542.727	-7,06%	14,01	13,02	14,5899	13,43
03/02/2023	24.940.159	1,12%	12,95	12,95	16,205	14,41
02/02/2023	53.926.749	4,06%	17,43	13,42	19,87	14,11
01/02/2023	29.500.597	32,15%	10,115	9,8515	14,35	13,44
31/01/2023	26.217.062	0,70%	10,97	9,14	11,18	10,07
30/01/2023	41.055.527	28,96%	8,34	8,112	10,865	10,0199
27/01/2023	14.375.151	18,00%	6,37	6,33	8,09	7,67
26/01/2023	7.331.314	0,16%	6,81	6,15	7,14	6,44
25/01/2023	4.641.768	-2,56%	6,37	6,09	6,695	6,47
24/01/2023	5.958.360	-6,55%	7,07	6,62	7,56	6,71
23/01/2023	10.885.854	10,48%	6,63	6,49	7,385	7,17
20/01/2023	5.863.727	0,94%	6,48	6,06	6,55	6,44
19/01/2023	7.853.954	-7,88%	6,72	6,042	6,799	6,43
18/01/2023	14.878.310	-3,56%	7,61	6,895	8,30	7,05
17/01/2023	13.668.508	3,99%	7,21	6,83	8,21	7,30
16/01/2023	27.107.380	-13,57%	7,42	6,49	8,44	6,94
13/01/2023	27.107.380	-13,57%	7,42	6,49	8,44	6,94
12/01/2023	32.506.275	45,46%	5,61	5,16	8,10	8,00
11/01/2023	16.754.217	25,11%	4,53	4,48	5,83	5,53
10/01/2023	2.598.311	-0,45%	4,42	4,35	4,655	4,42
09/01/2023	3.922.143	2,72%	4,47	4,39	4,78	4,53
06/01/2023	3.466.709	-3,30%	4,56	4,23	4,52	4,40
05/01/2023	4.069.714	-9,89%	4,90	4,515	4,92	4,5414
04/01/2023	6.019.658	7,56%	4,69	4,555	5,095	4,98
03/01/2023	4.810.316	-2,95%	4,80	4,4209	4,85	4,60
02/01/2023	5.600.866	6,74%	4,35	4,315	4,75	4,75
30/12/2022	5.600.866	6,74%	4,35	4,315	4,75	4,75