Carvana Co (CVNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	7.655.814	16,45%	3,85	3,82	4,56	4,46
28-12-2022	5.054.417	4,84%	3,69	3,62	3,95	3,90
27-12-2022	4.819.382	-8,15%	3,91	3,695	4,02	3,72
23-12-2022	2.046.382	-1,33%	4,11	3,95	4,20	4,075
22-12-2022	7.784.441	-4,17%	4,21	3,7615	4,26	4,14
21-12-2022	6.191.905	5,77%	4,09	4,02	4,535	4,40
20-12-2022	4.771.592	-5,43%	4,29	4,06	4,44	4,18
19-12-2022	7.427.933	-12,33%	4,97	4,20	4,99	4,41
16-12-2022	6.978.952	-8,59%	5,34	4,89	5,50	5,00
15-12-2022	13.615.298	3,99%	5,13	5,06	5,86	5,47
14-12-2022	10.237.211	8,90%	4,77	4,77	5,59	5,26
13-12-2022	12.920.267	-2,42%	5,565	4,61	5,65	4,83
12-12-2022	8.917.218	-1,98%	5,19	4,67	5,181	4,95
09-12-2022	27.885.068	0,00%	4,57	4,42	5,94	4,96
08-12-2022	34.530.604	27,94%	4,02	3,87	5,24	4,90
07-12-2022	59.120.361	-42,92%	4,45	3,55	4,88	3,83
06-12-2022	29.482.610	-5,49%	7,17	6,50	7,175	6,71
05-12-2022	22.162.140	-11,70%	7,93	7,09	8,1499	7,13
02-12-2022	26.213.807	-3,08%	7,61	7,47	8,18	7,88
01-12-2022	45.935.684	5,45%	7,61	7,59	8,6199	8,13
30-11-2022	31.734.585	4,91%	7,61	6,795	7,74	7,70
29-11-2022	16.741.832	-1,74%	7,61	7,32	7,82	7,34
28-11-2022	18.870.181	-6,21%	7,97	7,41	8,13	7,475
25-11-2022	16.995.703	-1,72%	7,97	7,71	8,28	7,98
24-11-2022	49.546.280	19,41%	7,32	7,03	8,23	8,12
23-11-2022	49.546.280	19,41%	7,32	7,03	8,23	8,12
22-11-2022	23.171.752	-3,26%	8,58	6,70	7,27	6,82
21-11-2022	30.009.640	-12,67%	8,58	6,8604	7,77	7,0385
18-11-2022	38.325.092	-2,52%	8,58	7,61	8,635	8,11
17-11-2022	28.128.323	-2,57%	8,10	7,90	8,48	8,33
16-11-2022	26.127.653	-12,89%	9,47	8,5469	9,485	8,65
15-11-2022	37.915.899	0,36%	10,54	9,77	10,91	9,775
14-11-2022	10.257.240	-16,67%	11,56	9,71	11,6797	9,90
11-11-2022	15.929.828	19,02%	7,41	8,92	11,89	11,89
10-11-2022	18.911.960	30,83%	7,41	8,46	10,42	9,93
09-11-2022	11.850.529	3,13%	7,41	7,26	8,38	7,59
08-11-2022	17.515.133	-2,17%	7,41	6,52	7,60	7,23
07-11-2022	25.442.547	-15,70%	8,84	6,68	8,88	7,385
04-11-2022	35.345.626	-38,85%	13,03	8,37	13,49	8,775
03-11-2022	6.926.162	8,76%	15,22	12,74	14,625	14,65
02-11-2022	6.759.941	-11,91%	15,22	13,465	15,24	13,46
01-11-2022	8.807.070	12,93%	15,29	14,941	16,07	15,28
31-10-2022	6.034.949	-6,56%	14,315	13,51	15,09	13,54
28-10-2022	4.226.833	-0,31%	14,315	13,61	14,6999	14,475
27-10-2022	4.006.017	-2,65%	15,03	14,52	15,815	14,70
26-10-2022	6.823.673	-1,06%	13,93	14,71	16,42	15,1184
25-10-2022	7.922.104	13,60%	13,93	13,535	15,50	15,20
24-10-2022	5.322.517	-5,68%	13,93	12,90	13,9475	13,44
21-10-2022	5.633.659	-1,49%	14,15	13,67	15,10	14,265
20-10-2022	6.698.677	-3,37%	17,56	14,25	15,74	14,485
19-10-2022	11.209.398	-18,40%	17,56	14,55	17,675	14,99
18-10-2022	5.737.443	0,88%	18,66	18,1094	19,5585	18,38
17-10-2022	4.353.319	6,30%	17,87	17,52	18,91	18,22
14-10-2022	4.918.888	-9,33%	19,49	17,10	20,16	17,11
13-10-2022	5.843.859	-1,21%	17,86	17,05	19,47	18,84
12-10-2022	3.918.779	6,38%	18,05	17,42	19,26	19,4885
11-10-2022	6.221.958	1,59%	18,20	17,30	19,67	18,50
10-10-2022	4.527.094	-5,50%	19,59	17,365	19,59	18,21
07-10-2022	4.986.276	-9,04%	20,49	18,81	20,45	19,22
06-10-2022	4.300.262	-2,07%	21,51	20,585	22,66	21,105
05-10-2022	4.878.295	-7,18%	22,45	20,86	22,45	21,59
04-10-2022	5.156.743	8,39%	22,66	22,3962	23,96	23,26
03-10-2022	4.479.471	5,71%	20,84	19,315	21,83	21,459
30-09-2022	5.400.125	-6,03%	24,02	20,00	22,17	20,27
29-09-2022	10.958.960	-19,67%	24,02	20,53	24,20	21,585
28-09-2022	3.486.506	8,66%	26,37	24,86	27,28	26,98
27-09-2022	3.985.229	0,49%	26,37	24,41	26,83	24,56
26-09-2022	3.069.226	-7,06%	26,37	24,43	27,68	24,35
23-09-2022	3.566.522	-2,86%	26,29	25,253	26,9957	26,20
22-09-2022	4.455.529	-11,12%	30,26	26,85	30,8199	27,25
21-09-2022	4.081.120	0,10%	31,29	30,4203	33,57	31,00
20-09-2022	2.771.806	-5,98%	32,51	30,91	33,27	31,45
19-09-2022	2.682.031	1,43%	32,555	32,22	34,15	33,39
16-09-2022	3.969.101	-10,94%	35,15	32,51	35,45	32,97
15-09-2022	2.829.210	2,58%	35,44	35,44	38,465	37,00
14-09-2022	3.570.053	-1,66%	36,60	34,26	36,80	36,20
13-09-2022	4.826.009	-12,89%	37,53	36,60	38,98	36,83
12-09-2022	8.752.895	15,46%	31,91	38,82	42,49	42,28
09-09-2022	2.835.085	7,77%	31,91	34,20	37,48	36,62
08-09-2022	2.792.464	1,47%	31,91	31,698	34,0196	33,80
07-09-2022	2.398.952	5,27%	30,95	30,8007	33,99	33,15
06-09-2022	2.593.410	-0,29%	33,79	29,92	32,30	31,49
05-09-2022	2.876.973	-3,66%	33,79	30,36	33,71	31,58
02-09-2022	2.876.973	-3,66%	33,79	30,36	33,71	31,58
01-09-2022	2.280.410	-0,64%	32,36	30,39	32,94	32,78
31-08-2022	2.251.115	-0,30%	33,75	32,08	34,78	32,99
30-08-2022	2.652.061	-3,27%	34,94	31,9301	36,41	33,09
29-08-2022	2.413.156	-3,74%	34,655	33,40	35,43	34,21
26-08-2022	3.690.143	-7,66%	38,69	34,05	39,49	35,54
25-08-2022	3.378.968	6,65%	37,13	36,65	39,27	38,49
24-08-2022	2.924.450	4,09%	35,36	34,89	37,81	36,12
23-08-2022	3.547.327	-3,28%	36,21	34,055	36,43	34,78
22-08-2022	5.182.520	-14,89%	40,28	35,2501	41,22	36,00
19-08-2022	2.991.100	-11,58%	45,83	41,91	46,30	42,32
18-08-2022	2.774.512	-3,55%	49,05	45,85	49,1199	47,86
17-08-2022	3.653.331	-9,10%	50,70	48,6101	54,42	49,62
16-08-2022	6.374.411	7,08%	50,70	48,9365	58,05	54,61
15-08-2022	3.161.184	-2,11%	50,99	48,80	52,20	51,00
12-08-2022	4.864.579	3,73%	50,99	48,05	52,4999	52,00
11-08-2022	7.903.518	5,96%	49,96	49,38	57,3199	50,13