LKQ Corporation (LKQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	584.196	-1,08%	56,06	55,11	56,24	55,16
19/05/2023	748.538	-1,62%	56,65	55,54	56,71	55,76
18/05/2023	603.157	1,02%	56,01	55,77	56,72	56,68
17/05/2023	794.690	0,94%	56,04	55,74	56,305	56,11
16/05/2023	510.064	-1,85%	56,63	55,825	56,63	55,86
15/05/2023	453.678	0,60%	56,65	56,21	56,92	56,91
12/05/2023	739.173	-0,12%	56,80	56,01	56,97	56,57
11/05/2023	576.669	-0,40%	56,66	56,28	56,775	56,64
10/05/2023	709.575	-0,58%	57,59	56,17	57,73	56,87
09/05/2023	697.176	0,04%	56,77	56,68	57,459	57,20
08/05/2023	594.906	0,19%	57,19	56,6615	57,30	57,18
05/05/2023	475.524	1,55%	56,64	56,54	57,30	57,07
04/05/2023	510.840	-1,63%	57,07	55,9453	57,11	56,20
03/05/2023	452.827	-0,16%	57,46	57,03	58,13	57,13
02/05/2023	612.369	-1,53%	57,90	56,235	57,90	57,22
01/05/2023	760.834	0,66%	57,73	57,70	58,52	58,11
28/04/2023	773.779	0,82%	57,42	57,06	57,80	57,73
27/04/2023	995.663	1,85%	55,97	55,09	57,37	57,26
26/04/2023	815.355	-0,58%	56,22	56,12	56,735	56,22
25/04/2023	555.570	-1,12%	56,86	56,395	57,15	56,55
24/04/2023	686.789	1,04%	56,60	56,59	57,46	57,19
21/04/2023	594.343	-0,09%	56,65	56,28	56,90	56,60
20/04/2023	671.999	1,34%	55,43	55,40	56,78	56,65
19/04/2023	683.506	-1,13%	56,33	55,585	56,375	55,90
18/04/2023	721.964	0,66%	56,32	56,23	56,66	56,54
17/04/2023	639.362	-0,27%	56,31	55,68	56,57	56,17
14/04/2023	719.864	0,66%	56,04	55,58	56,66	56,32
13/04/2023	588.724	-0,64%	56,32	55,21	56,32	55,95
12/04/2023	571.451	-0,28%	56,91	56,22	57,00	56,31
11/04/2023	1.005.910	1,62%	55,85	55,40	56,69	56,47
10/04/2023	705.834	2,13%	54,00	54,00	55,59	55,57
06/04/2023	743.055	0,26%	54,07	53,99	54,50	54,41
05/04/2023	966.454	-2,64%	55,47	54,18	55,605	54,27
04/04/2023	843.765	-1,69%	56,85	55,33	56,88	55,74
03/04/2023	519.109	-0,11%	56,60	56,39	57,10	56,70
31/03/2023	1.069.002	2,09%	55,71	55,62	56,83	56,76
30/03/2023	636.069	-0,39%	56,30	55,40	56,55	55,60
29/03/2023	1.031.385	1,03%	55,83	55,18	55,925	55,82
28/03/2023	778.504	1,62%	54,46	54,415	55,32	55,25
27/03/2023	1.227.021	1,06%	54,28	53,83	54,625	54,37
24/03/2023	839.365	0,43%	53,26	52,98	53,86	53,80
23/03/2023	900.192	-1,80%	54,46	53,24	54,5125	53,57
22/03/2023	753.457	-1,21%	55,34	54,54	55,65	54,55
21/03/2023	1.364.502	0,86%	55,26	54,96	55,67	55,22
20/03/2023	1.341.260	1,31%	54,31	54,31	55,29	54,75
17/03/2023	2.630.130	-1,28%	54,41	53,68	54,41	54,04
16/03/2023	1.578.774	2,57%	52,96	52,96	55,02	54,74
15/03/2023	1.888.978	-1,60%	53,09	52,565	53,54	53,37
14/03/2023	1.211.635	2,06%	54,19	53,915	55,06	54,51
13/03/2023	1.534.070	-2,18%	53,99	53,09	54,02	53,41
10/03/2023	1.441.957	-2,47%	55,61	54,35	55,91	54,60
09/03/2023	1.019.492	-2,71%	57,63	55,865	57,79	55,98
08/03/2023	1.078.335	-0,07%	57,76	57,13	57,96	57,54
07/03/2023	1.661.680	0,07%	57,63	57,44	58,30	57,58
06/03/2023	2.204.676	-1,35%	58,35	57,50	58,67	57,54
03/03/2023	2.035.140	0,19%	58,35	57,655	58,42	58,33
02/03/2023	1.562.794	1,39%	57,30	57,25	58,40	58,22
01/03/2023	1.249.373	0,23%	56,93	56,555	57,66	57,42
28/02/2023	2.683.925	-0,26%	57,65	56,91	58,07	57,29
27/02/2023	1.852.291	-0,19%	58,54	57,125	58,60	57,44
24/02/2023	1.027.103	2,24%	55,71	55,50	57,665	57,55
23/02/2023	1.336.710	-0,72%	55,51	54,87	56,325	56,29
22/02/2023	1.406.263	0,66%	56,46	56,331	57,22	56,70
21/02/2023	1.122.721	-4,27%	58,20	56,30	58,81	56,33
20/02/2023	1.096.775	1,62%	57,73	57,68	58,92	58,84
17/02/2023	1.096.775	1,62%	57,73	57,68	58,92	58,84
16/02/2023	1.230.723	-0,02%	57,20	56,90	58,225	57,90
15/02/2023	1.169.270	0,85%	56,97	56,92	58,03	57,91
14/02/2023	951.023	0,42%	56,98	56,40	57,62	57,42
13/02/2023	789.711	1,80%	56,42	56,17	57,20	57,18
10/02/2023	1.007.781	0,25%	55,72	55,55	56,32	56,17
09/02/2023	801.440	0,16%	56,23	55,98	56,75	56,03
08/02/2023	1.103.078	-0,23%	55,60	55,23	56,37	55,94
07/02/2023	1.338.433	-0,57%	55,89	55,09	56,3937	56,07
06/02/2023	1.432.020	-1,90%	57,02	56,07	57,42	56,39
03/02/2023	1.104.047	-2,13%	58,26	57,42	58,325	57,48
02/02/2023	1.227.875	0,67%	58,41	58,10	59,33	58,73
01/02/2023	1.730.735	-1,05%	58,69	56,725	58,73	58,34
31/01/2023	853.699	1,87%	57,96	57,90	58,98	58,96
30/01/2023	760.645	0,45%	57,36	57,22	58,285	57,88
27/01/2023	621.873	0,05%	57,41	57,32	57,80	57,62
26/01/2023	500.285	-0,02%	57,93	57,32	58,08	57,59
25/01/2023	461.307	0,33%	56,93	56,71	57,625	57,60
24/01/2023	694.049	0,30%	57,13	56,95	57,72	57,41
23/01/2023	559.920	2,29%	56,14	55,95	57,525	57,24
20/01/2023	865.606	1,73%	55,01	54,70	56,00	55,96
19/01/2023	733.086	-2,01%	55,74	54,945	55,80	55,01
18/01/2023	937.166	-3,02%	57,90	56,09	58,16	56,14
17/01/2023	1.562.302	-1,08%	58,38	57,3302	58,8499	57,89
16/01/2023	1.924.196	0,90%	57,63	57,335	58,73	58,52
13/01/2023	1.924.196	0,90%	57,63	57,335	58,73	58,52
12/01/2023	2.835.364	0,89%	57,66	57,20	58,59	58,00
11/01/2023	1.721.173	2,35%	56,60	56,57	57,57	57,49
10/01/2023	829.844	1,08%	55,57	55,50	56,215	56,17
09/01/2023	782.658	0,43%	55,38	55,27	55,90	55,57
06/01/2023	644.256	2,58%	54,43	54,36	55,58	55,33
05/01/2023	728.541	-1,19%	53,99	53,58	54,29	53,94
04/01/2023	820.671	1,36%	54,37	54,145	54,865	54,59
03/01/2023	949.630	0,84%	53,58	53,22	54,34	53,86
02/01/2023	566.163	-1,06%	53,66	53,055	53,78	53,41