LKQ Corporation (LKQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	813.134	-0,30%	52,85	52,33	53,00	52,77
27/02/2024	1.322.055	0,93%	52,72	52,55	53,16	52,93
26/02/2024	1.294.380	0,50%	51,97	51,78	52,59	52,44
23/02/2024	1.381.530	0,62%	52,15	51,54	52,46	52,18
22/02/2024	1.371.970	3,06%	51,65	50,915	52,39	51,86
21/02/2024	1.595.898	0,92%	49,94	49,5727	50,43	50,32
20/02/2024	1.374.355	-0,36%	48,86	49,28	49,97	49,86
19/02/2024	1.249.092	1,77%	48,86	48,64	50,34	50,04
16/02/2024	1.249.092	1,77%	48,86	48,64	50,34	50,04
15/02/2024	1.725.781	0,66%	49,06	48,85	49,34	49,17
14/02/2024	1.421.423	1,58%	48,24	48,17	48,9799	48,85
13/02/2024	2.158.139	-2,20%	48,39	47,66	48,405	48,09
12/02/2024	738.411	2,57%	48,05	47,98	49,225	49,17
09/02/2024	638.032	0,84%	47,65	47,43	48,11	47,94
08/02/2024	809.133	-0,06%	47,29	47,125	47,62	47,54
07/02/2024	1.123.186	0,96%	47,29	47,04	47,71	47,57
06/02/2024	1.098.976	1,96%	46,38	46,08	47,135	47,24
05/02/2024	1.060.897	-2,05%	46,58	46,01	46,60	46,33
02/02/2024	855.211	-0,92%	47,46	46,76	47,695	47,30
01/02/2024	863.266	2,29%	46,94	46,61	47,76	47,74
31/01/2024	1.274.591	-1,81%	47,53	46,565	47,685	46,67
30/01/2024	1.257.834	-0,34%	47,53	47,08	47,88	47,53
29/01/2024	1.619.803	0,08%	47,86	46,885	47,71	47,69
26/01/2024	794.063	0,30%	47,86	47,485	47,83	47,65
25/01/2024	926.395	0,11%	47,86	47,161	48,47	47,51
24/01/2024	908.474	-0,96%	48,37	47,33	48,47	47,46
23/01/2024	1.381.971	-0,77%	48,46	47,28	48,765	47,92
22/01/2024	867.806	1,92%	47,57	47,44	48,405	48,29
19/01/2024	769.386	0,21%	47,14	46,8966	47,64	47,38
18/01/2024	829.987	0,49%	47,14	46,76	47,36	47,28
17/01/2024	1.193.498	-0,78%	47,00	46,85	47,45	47,05
16/01/2024	1.079.898	0,81%	46,75	46,4551	47,46	47,42
15/01/2024	743.704	-0,03%	47,49	46,905	47,845	47,04
12/01/2024	743.704	-0,03%	47,49	46,905	47,845	47,04
11/01/2024	879.371	0,07%	46,95	46,42	47,22	47,055
10/01/2024	753.171	0,34%	46,87	46,67	47,025	47,02
09/01/2024	959.351	-1,64%	47,21	46,705	47,54	46,86
08/01/2024	1.340.540	1,10%	47,10	46,85	47,75	47,64
05/01/2024	1.765.299	1,22%	46,38	46,31	47,29	47,12
04/01/2024	1.157.531	-0,17%	46,65	46,26	46,755	46,55
03/01/2024	1.865.024	-1,38%	47,75	46,51	47,30	46,63
02/01/2024	1.081.053	-1,07%	47,75	47,155	48,22	47,28
29/12/2023	1.099.259	-0,21%	47,95	47,66	48,109	47,79
28/12/2023	555.146	-0,37%	47,81	47,62	48,23	47,89
27/12/2023	822.995	0,31%	47,81	47,69	48,09	48,07
26/12/2023	771.029	0,25%	47,82	47,66	47,98	47,92
22/12/2023	764.067	0,78%	47,70	47,44	48,13	47,80
21/12/2023	1.192.131	-0,04%	47,70	46,98	47,99	47,43
20/12/2023	1.853.777	-0,63%	47,70	47,44	48,215	47,45
19/12/2023	1.566.937	1,36%	47,24	46,975	47,96	47,75
18/12/2023	1.689.192	1,09%	46,63	46,305	47,175	47,11
15/12/2023	3.510.218	-0,09%	46,71	46,10	46,815	46,60
14/12/2023	1.584.495	1,37%	45,40	46,45	47,57	46,64
13/12/2023	1.896.212	1,21%	45,40	44,97	46,03	46,01
12/12/2023	696.060	-0,61%	45,75	45,31	45,75	45,46
11/12/2023	1.052.727	0,75%	45,08	45,40	46,08	45,74
08/12/2023	1.115.057	0,44%	45,08	45,08	45,75	45,40
07/12/2023	847.849	-0,27%	45,02	44,79	45,525	45,20
06/12/2023	1.251.116	1,52%	45,02	45,02	45,73	45,32
05/12/2023	1.031.466	-2,34%	45,30	44,56	45,375	44,64
04/12/2023	767.939	0,48%	44,69	45,365	46,24	45,71
01/12/2023	959.468	2,16%	44,69	44,54	45,52	45,49
30/11/2023	2.215.828	0,32%	44,48	43,90	44,72	44,53
29/11/2023	1.350.480	-1,29%	45,13	44,16	45,13	44,39
28/11/2023	1.295.497	-0,33%	45,15	44,76	45,43	44,97
27/11/2023	779.900	-1,57%	45,57	45,02	45,57	45,12
24/11/2023	247.127	0,22%	45,57	45,53	45,89	45,84
23/11/2023	689.550	0,44%	45,40	45,415	45,83	45,74
22/11/2023	680.439	0,44%	45,40	45,415	45,83	45,74
21/11/2023	1.100.457	0,20%	45,40	45,48	46,11	45,54
20/11/2023	1.236.616	-0,18%	45,40	44,895	45,66	45,45
17/11/2023	829.678	1,07%	45,55	44,94	45,64	45,53
16/11/2023	1.112.574	-1,36%	45,50	44,865	45,76	45,05
15/11/2023	1.743.030	-0,93%	46,28	45,62	46,82	45,67
14/11/2023	1.216.142	3,60%	45,64	45,475	46,44	46,40
13/11/2023	797.045	-0,09%	44,54	44,41	44,88	44,79
10/11/2023	694.567	0,95%	44,47	43,85	44,93	44,83
09/11/2023	1.178.673	0,57%	44,90	43,87	44,89	44,41
08/11/2023	988.615	-1,85%	44,51	44,13	44,90	44,16
07/11/2023	1.139.861	0,81%	44,51	44,18	45,115	44,99
06/11/2023	1.244.839	-0,69%	44,80	44,37	44,875	44,63
03/11/2023	1.013.304	3,43%	43,50	44,07	45,04	44,94
02/11/2023	1.390.273	0,77%	43,50	43,25	43,75	43,45
01/11/2023	1.695.250	-1,82%	43,82	42,75	43,87	43,12
31/10/2023	1.881.353	1,22%	43,53	43,485	44,26	43,92
30/10/2023	1.874.473	-0,37%	43,90	43,02	43,99	43,39
27/10/2023	1.221.566	-1,84%	44,03	43,115	44,25	43,33
26/10/2023	3.489.788	-5,93%	45,74	41,59	46,2523	44,14
25/10/2023	1.125.218	-0,74%	47,08	46,60	47,27	46,92
24/10/2023	1.205.942	-1,21%	48,32	47,255	48,2363	47,27
23/10/2023	1.183.599	-1,38%	48,32	47,84	48,435	47,85
20/10/2023	1.312.393	-0,59%	48,92	48,14	49,22	48,52
19/10/2023	946.743	-3,19%	50,91	48,72	50,345	48,81
18/10/2023	1.307.322	-1,25%	50,91	50,39	51,00	50,42
17/10/2023	834.254	0,81%	50,35	50,35	51,39	51,06
16/10/2023	1.000.279	1,24%	50,54	50,28	50,94	50,65
13/10/2023	938.652	-0,73%	50,61	49,755	50,81	50,03
12/10/2023	1.109.376	-1,02%	51,39	50,08	51,50	50,40
11/10/2023	1.143.337	-0,55%	50,28	50,33	51,485	50,92
10/10/2023	1.369.165	1,81%	50,28	50,28	51,485	51,20