LKQ Corporation (LKQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,48%	45,34	45,33	46,27	46,03
17/07/2024	1.077.200	1,48%	45,34	45,33	46,27	46,03
16/07/2024	1.109.699	3,54%	44,06	42,81	45,41	45,36
15/07/2024	999.853	0,02%	43,57	43,36	44,405	43,81
12/07/2024	659.177	2,67%	41,85	42,84	44,03	43,80
11/07/2024	868.067	2,16%	41,85	41,85	42,81	42,66
10/07/2024	853.444	1,24%	41,67	41,13	41,77	41,76
09/07/2024	982.239	-1,22%	41,67	41,225	41,71	41,25
08/07/2024	1.291.125	0,75%	41,96	41,455	42,17	41,76
05/07/2024	2.093.372	-0,24%	41,96	41,02	41,58	41,45
04/07/2024	1.063.524	-1,12%	41,96	41,46	42,24	41,52
03/07/2024	1.063.524	-1,12%	41,96	41,46	42,24	41,52
02/07/2024	1.211.292	1,18%	41,52	41,49	42,195	41,99
01/07/2024	1.629.203	-0,22%	41,74	41,29	41,945	41,50
28/06/2024	1.886.887	0,29%	41,58	41,17	41,92	41,59
27/06/2024	1.256.941	-0,41%	41,75	40,95	41,77	41,47
26/06/2024	1.606.753	0,36%	41,23	40,97	41,685	41,64
25/06/2024	965.835	-1,14%	41,82	41,23	41,82	41,49
24/06/2024	919.650	0,74%	41,82	41,665	42,44	41,97
21/06/2024	2.888.756	0,41%	40,91	41,08	41,85	41,66
20/06/2024	886.223	1,17%	40,91	40,80	41,71	41,49
19/06/2024	1.231.281	1,77%	40,30	40,59	41,34	41,46
18/06/2024	795.173	0,64%	40,30	40,59	41,34	41,00
17/06/2024	2.902.443	1,12%	40,30	40,00	40,84	40,74
14/06/2024	932.617	-2,30%	40,90	39,72	40,90	40,29
13/06/2024	784.338	-1,10%	41,80	40,98	41,5599	41,24
12/06/2024	1.091.354	-0,22%	41,80	41,36	42,39	41,70
11/06/2024	1.213.598	-0,55%	41,80	41,47	41,948	41,79
10/06/2024	957.886	-0,45%	42,08	41,91	42,38	42,02
07/06/2024	658.848	0,17%	41,91	41,78	42,35	42,21
06/06/2024	898.941	-0,17%	42,15	41,78	42,33	42,14
05/06/2024	534.443	0,31%	42,15	41,67	42,26	42,21
04/06/2024	1.004.380	-2,30%	43,03	41,91	42,835	42,08
03/06/2024	998.605	0,09%	43,03	42,72	43,20	43,07
31/05/2024	2.560.406	2,65%	42,12	41,73	43,15	43,03
30/05/2024	1.675.569	0,77%	41,74	41,74	42,36	41,92
29/05/2024	1.238.599	-3,21%	42,48	41,415	42,74	41,60
28/05/2024	1.200.783	0,14%	43,77	42,51	43,66	42,98
27/05/2024	0	1,23%	43,77	42,51	43,06	42,92
24/05/2024	1.163.773	1,23%	43,77	42,51	43,06	42,92
23/05/2024	1.521.485	-3,46%	43,77	42,365	43,77	42,40
22/05/2024	855.979	-1,30%	44,80	43,85	44,71	43,92
21/05/2024	995.130	-0,58%	44,80	44,36	44,80	44,50
20/05/2024	1.371.886	0,20%	44,80	44,641	45,62	44,76
17/05/2024	4.400.125	1,18%	44,31	43,83	44,68	44,67
16/05/2024	1.428.825	-0,07%	44,19	43,72	44,355	44,15
15/05/2024	1.211.233	0,57%	44,13	43,745	44,40	44,18
14/05/2024	947.488	-0,72%	44,34	43,98	44,88	44,23
13/05/2024	771.900	0,77%	44,34	44,36	44,93	44,55
10/05/2024	647.678	-0,25%	44,34	44,085	44,45	44,21
09/05/2024	1.171.285	0,84%	44,07	43,75	44,33	44,32
08/05/2024	703.573	-1,10%	44,09	43,88	44,20	43,95
07/05/2024	1.285.377	-0,65%	44,16	44,245	44,9017	44,44
06/05/2024	1.038.213	2,01%	44,16	43,87	44,75	44,73
03/05/2024	2.007.807	1,18%	43,47	43,47	43,86	43,85
02/05/2024	1.458.135	0,49%	43,95	43,27	43,65	43,34
01/05/2024	1.783.887	0,00%	43,95	42,8401	44,06	43,13
30/04/2024	2.076.357	-1,44%	43,95	43,0475	43,89	43,129
29/04/2024	1.343.032	0,28%	43,95	43,485	44,17	43,76
26/04/2024	1.761.687	1,68%	42,82	42,82	44,03	43,64
25/04/2024	1.465.027	-0,83%	41,51	42,70	43,80	42,92
24/04/2024	4.331.569	3,91%	41,51	41,30	43,30	43,28
23/04/2024	7.191.915	-15,27%	46,16	41,46	46,755	41,46
22/04/2024	1.233.950	-0,39%	49,23	48,84	49,50	48,93
19/04/2024	1.221.985	1,11%	48,75	48,63	49,29	49,12
18/04/2024	1.251.653	1,40%	49,51	48,21	48,94	48,58
17/04/2024	740.527	-1,09%	49,51	47,87	48,995	47,91
16/04/2024	906.849	-1,20%	49,51	48,45	48,8675	48,44
15/04/2024	675.721	-0,45%	49,51	48,99	50,10	49,03
12/04/2024	850.681	-1,48%	49,51	49,26	49,93	49,25
11/04/2024	796.139	-1,05%	50,34	49,88	50,499	49,99
10/04/2024	863.295	-2,58%	51,23	50,31	51,23	50,52
09/04/2024	793.182	0,70%	51,65	51,275	51,96	51,86
08/04/2024	699.206	0,06%	51,54	51,33	52,06	51,50
05/04/2024	823.043	0,69%	52,44	50,89	51,52	51,47
04/04/2024	650.000	-2,01%	52,44	51,092	52,68	51,12
03/04/2024	699.297	-1,10%	52,54	52,0501	52,84	52,17
02/04/2024	506.269	-0,81%	52,39	52,42	53,13	52,75
01/04/2024	525.391	-0,43%	52,39	52,84	53,46	53,18
28/03/2024	727.648	0,49%	52,39	53,13	53,67	53,41
27/03/2024	963.151	1,98%	52,39	52,09	53,33	53,15
26/03/2024	774.572	-0,21%	52,31	52,07	52,44	52,12
25/03/2024	677.001	-1,04%	52,96	52,205	53,005	52,23
22/03/2024	598.524	-0,30%	53,07	52,635	53,18	52,78
21/03/2024	588.459	1,22%	52,32	52,18	53,07	52,94
20/03/2024	557.355	1,20%	51,72	51,605	52,32	52,30
19/03/2024	981.212	0,90%	51,26	51,26	51,75	51,68
18/03/2024	773.124	-0,56%	51,76	51,12	51,715	51,22
15/03/2024	2.415.098	0,25%	51,76	51,19	51,795	51,51
14/03/2024	980.818	-0,87%	51,76	51,16	51,91	51,38
13/03/2024	774.650	0,45%	51,76	51,67	52,10	51,83
12/03/2024	1.273.365	0,31%	51,74	51,57	52,315	51,90
11/03/2024	837.790	0,62%	51,41	51,06	51,805	51,74
08/03/2024	944.243	-0,12%	51,56	51,395	51,9575	51,42
07/03/2024	1.050.213	-0,06%	51,81	51,30	52,00	51,48
06/03/2024	819.491	-0,60%	51,86	51,455	52,28	51,51
05/03/2024	1.124.187	-0,52%	51,86	51,79	52,50	51,82
04/03/2024	1.070.980	0,21%	52,03	51,68	52,208	52,09
01/03/2024	699.809	-0,59%	53,01	51,645	52,39	51,98
29/02/2024	2.224.835	-0,91%	53,01	52,19	53,19	52,29