Lithia Motors Inc Class A (LAD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 09/11/2026 |
44.654 |
0,96%
|
311,75
|
306,9101
|
314,88
|
311,7174
|
| 06/11/2026 |
84.041 |
-2,22%
|
307,25
|
303,75
|
313,79
|
308,77
|
| 05/11/2026 |
129.320 |
0,28%
|
315,64
|
310,45
|
325,00
|
315,77
|
| 04/11/2026 |
194.419 |
5,65%
|
298,77
|
298,77
|
317,11
|
315,64
|
| 03/11/2026 |
110.537 |
-3,52%
|
308,15
|
296,66
|
309,53
|
298,77
|
| 02/11/2026 |
114.339 |
3,36%
|
299,72
|
299,72
|
309,88
|
309,66
|
| 30/10/2026 |
136.969 |
0,89%
|
300,32
|
296,215
|
307,11
|
299,72
|
| 29/10/2026 |
112.634 |
2,90%
|
288,69
|
288,69
|
297,465
|
297,06
|
| 28/10/2026 |
173.770 |
-0,67%
|
291,06
|
283,93
|
292,5575
|
288,69
|
| 27/10/2026 |
149.014 |
1,44%
|
287,105
|
282,885
|
292,455
|
290,73
|
| 26/10/2026 |
151.559 |
-3,06%
|
294,4525
|
282,37
|
296,69
|
286,84
|
| 23/10/2026 |
174.826 |
1,39%
|
290,77
|
282,81
|
295,72
|
295,57
|
| 22/10/2026 |
355.823 |
8,18%
|
267,00
|
264,215
|
291,17
|
291,07
|
| 21/10/2026 |
587.218 |
-10,07%
|
323,90
|
266,185
|
323,90
|
269,13
|
| 20/10/2026 |
225.564 |
2,33%
|
293,30
|
292,1801
|
301,23
|
299,53
|
| 19/10/2026 |
133.802 |
-0,67%
|
293,67
|
290,50
|
297,42
|
293,17
|
| 16/10/2026 |
284.161 |
-0,20%
|
297,14
|
291,495
|
305,005
|
295,14
|
| 15/10/2026 |
188.385 |
4,96%
|
281,49
|
281,49
|
303,275
|
295,31
|
| 14/10/2026 |
157.103 |
-1,97%
|
285,00
|
277,59
|
287,543
|
281,49
|
| 13/10/2026 |
106.166 |
0,14%
|
286,45
|
283,495
|
290,45
|
286,78
|
| 12/10/2026 |
117.715 |
-1,31%
|
290,93
|
286,00
|
292,69
|
286,45
|
| 09/10/2026 |
111.864 |
0,47%
|
288,87
|
284,06
|
293,455
|
290,24
|
| 08/10/2026 |
152.413 |
0,52%
|
285,8875
|
283,144
|
290,98
|
288,87
|
| 07/10/2026 |
128.976 |
-1,76%
|
291,00
|
281,96
|
291,00
|
287,37
|
| 06/10/2026 |
130.686 |
-3,69%
|
303,00
|
288,285
|
303,00
|
292,51
|
| 05/10/2026 |
135.806 |
-1,55%
|
308,32
|
292,66
|
308,32
|
303,00
|
| 02/10/2026 |
215.326 |
0,56%
|
310,35
|
302,45
|
314,49
|
307,77
|
| 01/10/2026 |
206.623 |
4,88%
|
291,83
|
287,57
|
308,57
|
306,07
|
| 30/09/2026 |
227.565 |
0,89%
|
288,204
|
282,54
|
296,35
|
291,83
|
| 29/09/2026 |
154.555 |
-4,56%
|
303,07
|
288,01
|
317,24
|
289,26
|
| 28/09/2026 |
98.778 |
-4,22%
|
313,27
|
302,65
|
314,29
|
303,07
|
| 25/09/2026 |
120.235 |
2,13%
|
309,60
|
306,111
|
316,88
|
316,42
|
| 24/09/2026 |
156.998 |
0,78%
|
306,38
|
302,18
|
310,565
|
309,60
|
| 23/09/2026 |
146.099 |
-1,70%
|
312,00
|
306,62
|
312,215
|
307,02
|
| 22/09/2026 |
144.545 |
-1,21%
|
316,15
|
308,85
|
320,5497
|
312,32
|
| 21/09/2026 |
90.332 |
-0,05%
|
319,00
|
314,24
|
319,99
|
316,15
|
| 18/09/2026 |
217.454 |
-2,09%
|
325,5558
|
312,03
|
325,5558
|
316,27
|
| 17/09/2026 |
251.238 |
-5,22%
|
339,23
|
320,12
|
344,61
|
321,68
|
| 16/09/2026 |
152.955 |
-1,95%
|
345,90
|
333,80
|
351,97
|
339,23
|
| 15/09/2026 |
126.026 |
-3,99%
|
361,24
|
344,23
|
363,34
|
345,91
|
| 14/09/2026 |
69.207 |
0,62%
|
355,40
|
355,40
|
367,55
|
360,27
|
| 11/09/2026 |
94.686 |
-2,22%
|
366,15
|
356,46
|
375,49
|
358,02
|
| 10/09/2026 |
68.119 |
-0,43%
|
369,86
|
359,57
|
369,86
|
366,15
|
| 09/09/2026 |
75.829 |
-0,27%
|
367,80
|
363,3948
|
375,065
|
367,72
|
| 08/09/2026 |
119.531 |
-4,55%
|
387,00
|
368,36
|
388,435
|
368,70
|
| 04/09/2026 |
102.546 |
2,03%
|
378,46
|
376,99
|
386,88
|
386,81
|
| 03/09/2026 |
84.499 |
1,86%
|
373,44
|
368,12
|
381,87
|
378,98
|
| 02/09/2026 |
58.530 |
0,81%
|
369,76
|
366,025
|
377,05
|
372,22
|
| 01/09/2026 |
83.286 |
0,64%
|
367,32
|
359,505
|
370,84
|
369,61
|
| 31/08/2026 |
77.846 |
-0,98%
|
365,88
|
365,84
|
373,11
|
367,32
|
| 28/08/2026 |
51.132 |
-0,19%
|
370,11
|
369,87
|
378,93
|
370,36
|
| 27/08/2026 |
61.084 |
0,24%
|
366,80
|
364,225
|
372,28
|
371,04
|
| 26/08/2026 |
69.252 |
-0,41%
|
372,48
|
369,57
|
378,015
|
370,15
|
| 25/08/2026 |
113.296 |
0,91%
|
368,55
|
362,75
|
374,31
|
371,89
|
| 24/08/2026 |
61.810 |
-0,56%
|
370,73
|
368,39
|
375,45
|
368,55
|
| 21/08/2026 |
55.961 |
0,04%
|
371,56
|
370,01
|
376,005
|
370,73
|
| 20/08/2026 |
73.753 |
-0,23%
|
365,00
|
365,00
|
374,0464
|
370,67
|
| 19/08/2026 |
116.686 |
4,47%
|
363,81
|
362,76
|
374,785
|
371,51
|
| 18/08/2026 |
91.665 |
-2,89%
|
367,275
|
356,55
|
368,74
|
356,55
|
| 17/08/2026 |
88.719 |
-2,13%
|
377,55
|
368,35
|
380,38
|
369,75
|
| 14/08/2026 |
47.309 |
-0,29%
|
386,23
|
374,01
|
386,23
|
377,55
|
| 13/08/2026 |
98.248 |
0,03%
|
375,98
|
375,405
|
382,2955
|
378,66
|
| 12/08/2026 |
57.830 |
-0,23%
|
378,33
|
369,91
|
380,76
|
378,55
|
| 11/08/2026 |
85.319 |
-0,47%
|
378,11
|
376,779
|
383,82
|
378,33
|
| 10/08/2026 |
110.153 |
1,33%
|
375,75
|
371,52
|
382,275
|
379,84
|
| 07/08/2026 |
74.945 |
-0,16%
|
379,00
|
370,22
|
379,986
|
375,54
|
| 06/08/2026 |
121.113 |
1,94%
|
372,00
|
369,39
|
379,5799
|
375,08
|
| 05/08/2026 |
121.511 |
-0,83%
|
372,23
|
367,09
|
381,51
|
368,57
|
| 04/08/2026 |
176.981 |
-1,74%
|
378,00
|
366,585
|
378,00
|
370,99
|
| 03/08/2026 |
208.501 |
-1,95%
|
380,41
|
377,62
|
397,45
|
377,91
|
| 31/07/2026 |
205.438 |
-4,84%
|
420,60
|
384,22
|
389,12
|
385,42
|
| 30/07/2026 |
382.202 |
-5,24%
|
420,00
|
390,89
|
427,48
|
405,03
|
| 29/07/2026 |
962.549 |
18,55%
|
378,91
|
374,47
|
439,49
|
427,48
|
| 28/07/2026 |
161.448 |
3,75%
|
338,00
|
338,00
|
361,235
|
358,31
|
| 27/07/2026 |
114.033 |
1,39%
|
344,99
|
342,40
|
350,26
|
345,48
|
| 24/07/2026 |
86.306 |
2,09%
|
334,05
|
329,095
|
343,83
|
340,95
|
| 23/07/2026 |
150.538 |
-1,58%
|
336,66
|
331,03
|
337,7799
|
334,02
|
| 22/07/2026 |
168.847 |
2,77%
|
324,14
|
324,14
|
345,00
|
339,95
|
| 21/07/2026 |
59.830 |
1,54%
|
326,59
|
323,48
|
331,75
|
330,79
|
| 20/07/2026 |
81.351 |
-2,84%
|
336,02
|
324,82
|
336,02
|
325,18
|
| 17/07/2026 |
72.241 |
-1,25%
|
339,16
|
332,81
|
343,455
|
335,28
|
| 16/07/2026 |
122.744 |
2,30%
|
331,37
|
331,07
|
346,64
|
339,16
|
| 15/07/2026 |
159.493 |
3,80%
|
319,36
|
317,80
|
334,165
|
331,37
|
| 14/07/2026 |
121.564 |
0,34%
|
317,80
|
314,09
|
321,21
|
319,25
|
| 13/07/2026 |
233.918 |
1,31%
|
313,74
|
313,74
|
326,46
|
317,96
|
| 10/07/2026 |
73.736 |
0,56%
|
315,00
|
313,72
|
322,42
|
313,74
|
| 09/07/2026 |
60.810 |
3,00%
|
301,76
|
301,39
|
314,68
|
311,98
|
| 08/07/2026 |
78.042 |
-2,68%
|
311,69
|
301,04
|
311,69
|
302,91
|
| 07/07/2026 |
85.659 |
0,89%
|
309,02
|
305,3711
|
313,47
|
311,69
|
| 06/07/2026 |
103.952 |
0,82%
|
306,23
|
298,56
|
310,36
|
309,02
|
| 02/07/2026 |
142.137 |
5,55%
|
295,387
|
289,90
|
307,56
|
306,23
|
| 01/07/2026 |
86.399 |
0,12%
|
290,49
|
286,21
|
295,6425
|
290,30
|
| 30/06/2026 |
110.491 |
-0,30%
|
291,36
|
283,36
|
291,36
|
290,49
|
| 29/06/2026 |
143.219 |
0,08%
|
296,00
|
285,57
|
296,00
|
291,36
|
| 26/06/2026 |
112.653 |
-1,60%
|
303,32
|
289,00
|
303,32
|
292,10
|
| 25/06/2026 |
113.784 |
-3,12%
|
304,11
|
293,45
|
310,00
|
296,73
|
| 24/06/2026 |
143.512 |
2,90%
|
297,08
|
297,08
|
306,7999
|
305,30
|
| 23/06/2026 |
93.063 |
0,64%
|
292,08
|
291,56
|
298,89
|
297,08
|
| 18/06/2026 |
152.023 |
0,60%
|
293,02
|
292,71
|
299,26
|
295,15
|
| 17/06/2026 |
160.743 |
-4,82%
|
307,50
|
291,53
|
307,50
|
293,02
|
