LKQ Corporation (LKQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	566.163	-1,06%	53,66	53,055	53,78	53,41
29/12/2022	344.387	1,73%	53,47	53,34	54,355	53,98
28/12/2022	339.473	-1,74%	54,22	53,05	54,35	53,06
27/12/2022	348.820	0,67%	53,80	53,61	54,2887	54,00
23/12/2022	154.093	0,72%	53,00	52,8354	53,7145	53,50
22/12/2022	956.402	-2,28%	53,88	52,23	54,245	53,12
21/12/2022	997.645	2,61%	53,63	53,39	54,42	54,36
20/12/2022	1.464.533	0,47%	52,80	52,33	53,135	52,98
19/12/2022	1.252.106	0,19%	52,87	52,50	53,03	52,73
16/12/2022	3.633.272	-1,20%	52,63	52,37	53,11	52,63
15/12/2022	959.380	-0,99%	53,22	52,81	53,49	53,27
14/12/2022	1.219.298	-1,18%	54,39	53,34	55,04	53,80
13/12/2022	1.117.598	0,80%	55,65	53,99	55,74	54,44
12/12/2022	574.184	1,47%	53,26	52,98	54,225	54,01
09/12/2022	864.366	-0,43%	53,37	53,12	53,67	53,23
08/12/2022	686.668	1,54%	52,70	52,66	53,62	53,46
07/12/2022	1.132.327	-1,99%	53,48	52,515	53,76	52,65
06/12/2022	2.824.819	-0,39%	53,96	53,17	54,20	53,72
05/12/2022	1.900.034	-2,05%	54,48	53,63	54,3425	53,93
02/12/2022	2.530.508	-0,04%	54,48	54,315	55,25	55,06
01/12/2022	2.329.540	1,37%	54,71	54,61	55,68	55,08
30/11/2022	2.633.971	2,65%	52,70	52,1712	54,345	54,33
29/11/2022	1.692.297	-1,58%	53,67	52,876	53,86	52,93
28/11/2022	1.630.853	-1,96%	54,95	53,72	54,61	53,785
25/11/2022	742.190	0,04%	54,95	54,56	55,015	54,86
24/11/2022	1.478.003	0,00%	54,98	54,77	55,29	54,84
23/11/2022	1.478.003	0,00%	54,98	54,77	55,29	54,84
22/11/2022	1.760.014	0,73%	53,74	54,48	55,03	55,00
21/11/2022	1.550.533	0,57%	53,74	53,8432	54,60	54,33
18/11/2022	1.577.588	1,54%	53,74	53,48	54,20	54,02
17/11/2022	2.359.812	-1,75%	53,74	52,27	53,95	53,20
16/11/2022	1.858.145	-0,12%	54,05	53,70	54,67	54,31
15/11/2022	3.021.453	1,81%	54,31	54,09	54,89	54,60
14/11/2022	823.865	-1,22%	54,21	53,58	54,62	53,63
11/11/2022	592.663	0,31%	53,80	53,9286	54,77	54,29
10/11/2022	1.146.615	3,58%	53,80	53,49	54,46	54,12
09/11/2022	977.737	-0,85%	52,60	52,17	53,26	52,22
08/11/2022	930.196	0,13%	52,60	51,885	53,005	52,67
07/11/2022	727.570	1,69%	51,83	51,45	52,68	52,595
04/11/2022	796.467	0,08%	53,59	50,97	52,48	51,69
03/11/2022	692.792	-0,94%	53,59	51,13	52,0385	51,65
02/11/2022	1.509.786	-2,54%	53,59	52,10	53,83	52,14
01/11/2022	2.357.278	-3,85%	53,59	52,63	53,795	53,50
31/10/2022	664.075	0,36%	54,78	54,89	55,94	55,64
28/10/2022	648.991	4,41%	54,78	54,395	55,69	55,44
27/10/2022	1.058.790	2,75%	54,10	53,64	55,97	54,90
26/10/2022	978.379	-0,87%	54,10	53,06	54,505	53,43
25/10/2022	902.236	2,20%	50,15	52,64	54,02	53,90
24/10/2022	710.775	2,43%	50,15	51,725	52,975	52,74
21/10/2022	572.556	2,80%	50,15	50,01	51,54	51,48
20/10/2022	597.376	-2,05%	50,38	49,73	51,46	50,10
19/10/2022	486.116	-0,56%	50,38	50,45	51,31	51,15
18/10/2022	648.613	1,60%	50,38	50,71	51,95	51,41
17/10/2022	579.855	2,02%	50,38	49,99	50,8275	50,60
14/10/2022	746.647	-1,78%	51,02	49,49	51,31	49,60
13/10/2022	714.992	2,14%	50,45	48,35	50,875	50,50
12/10/2022	621.719	-1,10%	50,45	49,64	50,51	49,68
11/10/2022	620.414	1,03%	49,75	49,61	50,94	50,23
10/10/2022	457.761	0,75%	49,37	49,10	50,00	49,72
07/10/2022	550.481	-1,26%	49,00	49,06	49,78	49,35
06/10/2022	606.870	-0,46%	50,05	49,8878	50,43	50,00
05/10/2022	553.919	5,12%	49,67	49,33	50,49	50,23
04/10/2022	631.455	3,41%	49,39	49,205	50,42	50,28
03/10/2022	689.847	3,12%	47,15	47,15	49,075	48,62
30/09/2022	1.185.987	-0,13%	47,26	47,07	48,31	47,15
29/09/2022	558.057	-1,99%	47,08	46,78	47,72	47,23
28/09/2022	865.100	2,05%	47,08	47,26	48,585	48,19
27/09/2022	675.739	0,58%	47,08	46,74	47,92	47,22
26/09/2022	883.483	-0,34%	47,08	46,815	47,43	46,95
23/09/2022	1.056.109	-0,70%	47,08	46,20	47,24	47,11
22/09/2022	1.145.384	-1,84%	48,25	47,13	48,44	47,44
21/09/2022	972.464	-1,75%	49,51	48,32	49,94	48,33
20/09/2022	1.239.735	-2,63%	49,94	48,875	49,95	49,19
19/09/2022	830.710	3,70%	48,55	48,669	50,655	50,52
16/09/2022	1.021.557	-0,33%	48,45	48,12	49,018	48,72
15/09/2022	599.129	-1,41%	49,36	48,545	49,97	48,88
14/09/2022	892.983	-1,78%	50,69	49,04	50,87	49,58
13/09/2022	747.200	-5,93%	52,47	50,37	52,615	50,48
12/09/2022	816.413	0,02%	53,39	53,38	54,50	53,66
09/09/2022	864.326	2,33%	53,39	53,27	53,86	54,36
08/09/2022	782.929	0,06%	52,62	52,19	53,20	53,12
07/09/2022	881.791	7,06%	51,47	51,39	53,18	54,89
06/09/2022	1.095.291	-4,08%	53,85	51,07	53,57	51,27
05/09/2022	696.501	0,13%	53,85	53,14	54,86	53,45
02/09/2022	696.501	0,13%	53,85	53,14	54,86	53,45
01/09/2022	753.573	0,30%	52,73	52,295	53,43	53,38
31/08/2022	696.546	0,30%	53,37	52,78	53,47	53,22
30/08/2022	591.784	-1,47%	53,80	52,95	53,85	53,06
29/08/2022	684.729	-0,26%	53,50	53,24	54,14	53,85
26/08/2022	565.401	-3,23%	55,70	53,96	55,79	53,99
25/08/2022	767.502	2,41%	54,61	54,58	55,79	55,79
24/08/2022	502.539	0,11%	54,10	53,95	54,675	54,44
23/08/2022	473.661	-0,06%	54,45	54,315	55,04	54,38
22/08/2022	636.872	-2,96%	55,26	54,30	55,26	54,41
19/08/2022	590.476	-0,36%	56,40	55,685	56,13	56,07
18/08/2022	467.817	-0,27%	56,40	56,13	56,56	56,27
17/08/2022	1.164.590	0,20%	55,85	55,5227	56,55	56,42
16/08/2022	585.717	0,04%	56,28	56,01	56,89	56,305
15/08/2022	437.089	0,11%	55,93	55,52	56,44	56,28
12/08/2022	378.406	1,76%	55,36	55,22	56,23	56,22