LKQ Corporation (LKQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	865.599	1,53%	49,00	49,37	50,425	50,29
06/10/2023	1.013.640	0,71%	49,00	48,83	49,79	49,53
05/10/2023	1.024.642	0,86%	48,78	48,65	49,235	49,18
04/10/2023	850.845	0,45%	48,99	48,01	48,85	48,76
03/10/2023	844.335	-1,20%	49,36	48,33	49,09	48,54
02/10/2023	1.027.430	-0,77%	49,36	49,035	49,555	49,13
29/09/2023	916.649	-0,06%	49,91	49,36	50,07	49,51
28/09/2023	997.652	1,54%	48,74	48,74	49,79	49,54
27/09/2023	916.683	-0,31%	49,54	48,59	49,30	48,79
26/09/2023	1.491.515	-1,90%	49,32	48,85	49,78	48,94
25/09/2023	959.339	0,93%	49,32	49,23	50,02	49,89
22/09/2023	1.072.735	-0,32%	50,16	49,33	49,98	49,43
21/09/2023	805.470	-1,57%	50,16	49,585	50,16	49,59
20/09/2023	872.400	-0,38%	50,62	50,315	50,86	50,38
19/09/2023	862.269	0,92%	50,14	49,94	50,695	50,57
18/09/2023	822.590	0,34%	49,84	49,80	50,495	50,11
15/09/2023	3.358.647	-0,78%	50,33	49,80	50,33	49,94
14/09/2023	960.162	1,35%	49,94	49,73	50,38	50,33
13/09/2023	874.904	-1,29%	50,29	49,53	50,4025	49,66
12/09/2023	1.030.686	-0,24%	50,32	50,16	50,605	50,31
11/09/2023	1.229.986	-0,06%	50,85	50,27	51,035	50,43
08/09/2023	953.291	0,04%	50,36	50,065	50,62	50,46
07/09/2023	1.115.070	-0,75%	50,74	50,125	51,03	50,44
06/09/2023	1.261.333	-1,24%	51,30	50,63	51,56	50,82
05/09/2023	915.927	-2,67%	52,66	51,11	52,765	51,46
04/09/2023	743.815	0,65%	52,93	52,545	53,175	52,87
01/09/2023	743.815	0,65%	52,93	52,545	53,175	52,87
31/08/2023	1.626.860	-1,76%	53,60	52,41	53,87	52,53
30/08/2023	1.130.680	0,62%	53,21	53,09	54,07	53,47
29/08/2023	844.639	2,00%	52,33	52,08	53,17	53,14
28/08/2023	1.196.388	0,62%	51,98	51,90	52,39	52,10
25/08/2023	495.999	0,76%	51,57	51,60	52,05	51,78
24/08/2023	624.840	-1,10%	51,78	51,38	52,08	51,39
23/08/2023	823.961	0,08%	52,00	51,52	52,14	51,96
22/08/2023	872.958	-0,82%	52,50	51,77	52,65	51,92
21/08/2023	656.967	-0,08%	52,57	52,03	52,715	52,35
18/08/2023	1.526.322	1,00%	51,49	51,49	52,63	52,39
17/08/2023	728.279	-1,35%	52,65	51,87	52,90	51,87
16/08/2023	752.422	-0,10%	52,65	52,575	53,22	52,58
15/08/2023	732.154	-1,03%	53,18	52,55	53,29	52,91
14/08/2023	968.306	-0,37%	53,36	52,79	53,615	53,46
11/08/2023	555.141	0,00%	53,71	53,22	53,78	53,66
10/08/2023	768.014	0,56%	53,71	53,41	54,21	53,66
09/08/2023	930.736	0,08%	53,23	53,14	53,78	53,36
08/08/2023	927.450	-1,69%	53,59	52,72	53,685	53,315
07/08/2023	893.178	-0,09%	54,42	54,03	54,58	54,23
04/08/2023	689.776	-1,00%	54,86	54,21	55,18	54,28
03/08/2023	578.288	-0,09%	54,90	54,25	55,21	54,83
02/08/2023	756.337	-1,03%	55,11	54,84	55,45	54,88
01/08/2023	751.221	1,21%	54,97	54,83	55,52	55,45
31/07/2023	1.004.881	0,62%	54,40	54,32	54,89	54,79
28/07/2023	962.558	-1,27%	55,45	54,15	55,63	54,45
27/07/2023	1.186.190	-4,00%	57,59	55,08	57,695	55,15
26/07/2023	715.400	0,38%	57,23	56,92	57,72	57,45
25/07/2023	557.878	0,55%	56,69	56,48	57,36	57,23
24/07/2023	605.803	-0,16%	57,49	56,52	57,28	56,92
21/07/2023	633.618	-0,28%	57,49	56,94	57,498	57,01
20/07/2023	824.186	-1,92%	58,19	56,77	58,35	57,17
19/07/2023	628.253	0,24%	57,98	57,665	58,3558	58,29
18/07/2023	729.845	-0,80%	58,50	58,08	59,245	58,15
17/07/2023	780.577	0,74%	58,18	58,09	58,79	58,62
14/07/2023	687.342	-0,56%	58,42	57,73	58,39	58,19
13/07/2023	692.259	-0,83%	59,08	58,12	59,38	58,52
12/07/2023	913.519	1,74%	58,50	58,13	59,38	59,01
11/07/2023	1.131.947	0,82%	57,94	57,65	58,56	58,00
10/07/2023	492.484	0,60%	56,70	57,12	58,06	57,53
07/07/2023	743.542	0,44%	56,70	56,79	57,675	57,19
06/07/2023	1.080.791	-1,16%	57,02	56,63	57,59	56,94
05/07/2023	808.321	-1,12%	58,24	57,30	58,44	57,61
04/07/2023	523.592	-0,02%	58,06	57,90	58,51	58,26
03/07/2023	523.592	-0,02%	58,06	57,90	58,51	58,26
30/06/2023	749.980	0,97%	58,07	57,77	58,55	58,27
29/06/2023	910.377	1,28%	56,80	56,57	57,80	57,71
28/06/2023	915.727	-0,04%	56,92	56,46	57,29	56,98
27/06/2023	882.866	3,11%	55,65	55,55	57,275	57,00
26/06/2023	744.278	1,58%	54,28	54,16	55,32	55,28
23/06/2023	1.797.665	-0,34%	55,14	54,16	54,6899	54,4149
22/06/2023	593.625	-0,69%	55,14	54,435	55,14	54,60
21/06/2023	729.298	1,42%	54,13	53,755	55,08	54,98
20/06/2023	996.928	-0,04%	54,94	53,60	54,32	54,21
19/06/2023	2.128.784	-0,53%	54,94	53,99	54,94	54,23
16/06/2023	2.128.784	-0,53%	54,94	53,99	54,94	54,23
15/06/2023	974.852	0,09%	54,47	54,19	54,815	54,52
14/06/2023	652.658	-0,78%	55,10	54,22	55,26	54,47
13/06/2023	838.968	0,61%	54,62	54,62	55,35	54,90
12/06/2023	694.612	0,50%	54,23	54,0575	54,7641	54,57
09/06/2023	937.023	0,65%	54,04	53,41	54,42	54,30
08/06/2023	856.717	-0,97%	54,55	53,71	54,74	53,95
07/06/2023	671.843	0,87%	54,19	53,935	54,62	54,48
06/06/2023	683.121	0,97%	53,38	53,38	54,12	54,01
05/06/2023	1.393.451	-0,48%	53,68	52,93	53,68	53,49
02/06/2023	791.716	3,21%	52,54	52,525	53,94	53,75
01/06/2023	843.541	-1,27%	52,94	51,87	53,07	52,08
31/05/2023	804.067	-1,46%	53,51	52,70	53,64	52,81
30/05/2023	804.067	-1,46%	53,51	52,70	53,64	52,81
29/05/2023	933.512	-0,48%	53,85	53,32	54,01	53,59
26/05/2023	933.512	-0,48%	53,85	53,32	54,01	53,59
25/05/2023	618.171	0,02%	53,73	52,97	54,05	53,85
24/05/2023	632.391	-1,28%	54,67	53,76	54,88	53,84
23/05/2023	839.508	-1,12%	54,96	54,44	55,14	54,54