Lithia Motors Inc Class A (LAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	86.055	0,00%	271,10	269,39	274,01	269,39
17/07/2024	86.055	-2,35%	271,10	269,39	274,01	269,39
16/07/2024	62.604	3,94%	268,08	268,08	276,75	275,87
15/07/2024	67.897	-0,57%	266,24	264,59	270,26	265,41
12/07/2024	84.791	3,05%	260,31	258,745	268,68	266,94
11/07/2024	79.909	5,72%	253,12	252,025	259,66	259,03
10/07/2024	63.428	0,81%	244,60	243,745	245,72	245,02
09/07/2024	57.024	-2,30%	247,48	243,04	247,48	243,05
08/07/2024	57.026	1,42%	247,83	247,83	250,315	248,77
05/07/2024	125.824	-2,55%	250,17	244,52	250,17	245,28
04/07/2024	55.355	0,00%	252,52	250,25	255,46	251,70
03/07/2024	55.355	0,16%	252,52	250,25	255,46	251,70
02/07/2024	56.571	-0,35%	252,01	250,135	252,425	251,31
01/07/2024	75.791	-0,11%	252,14	248,53	254,70	252,18
28/06/2024	115.926	0,47%	252,25	251,23	255,56	252,45
27/06/2024	71.568	0,92%	249,39	246,395	251,83	251,26
26/06/2024	40.606	0,89%	246,33	246,33	250,40	248,96
25/06/2024	60.040	-1,79%	250,05	244,70	250,05	246,76
24/06/2024	55.194	1,03%	248,95	248,88	252,94	251,25
21/06/2024	210.008	0,15%	249,87	246,34	251,19	248,70
20/06/2024	89.233	-1,59%	251,05	245,53	251,05	248,34
19/06/2024	53.436	0,00%	255,92	252,13	255,92	252,36
18/06/2024	53.436	0,24%	255,92	252,13	255,92	252,36
17/06/2024	97.452	2,14%	251,48	249,00	257,5694	257,14
14/06/2024	117.960	-1,97%	253,13	249,34	254,40	251,75
13/06/2024	102.171	-2,57%	264,05	255,51	260,46	256,81
12/06/2024	191.805	3,30%	261,34	261,34	269,24	263,58
11/06/2024	138.040	-1,81%	258,73	253,15	259,94	255,16
10/06/2024	155.402	0,68%	257,97	255,02	260,705	259,86
07/06/2024	165.030	-0,72%	258,255	255,25	263,25	258,10
06/06/2024	200.121	-1,76%	260,95	257,505	266,37	259,96
05/06/2024	143.964	-0,32%	264,76	260,9901	268,24	264,68
04/06/2024	209.756	-1,49%	255,17	262,34	277,19	265,52
03/06/2024	311.631	6,48%	255,17	251,50	270,80	269,53
31/05/2024	71.325	0,54%	254,67	251,06	254,49	253,14
30/05/2024	111.302	2,22%	252,70	247,50	252,19	251,79
29/05/2024	158.724	-4,18%	252,70	244,83	256,00	246,33
28/05/2024	113.579	0,29%	256,81	254,77	259,32	257,08
27/05/2024	37.595	0,00%	255,76	254,59	256,36	256,34
24/05/2024	37.595	-1,17%	255,76	254,59	256,36	256,34
23/05/2024	84.435	-2,01%	259,95	254,13	259,78	254,17
22/05/2024	113.331	-2,07%	263,82	258,72	264,10	259,38
21/05/2024	73.472	-0,73%	265,41	263,32	265,35	264,85
20/05/2024	99.124	-0,62%	269,93	264,08	269,53	266,79
17/05/2024	99.796	-0,18%	267,06	265,95	269,78	268,46
16/05/2024	107.548	-0,48%	277,95	267,50	271,79	269,19
15/05/2024	172.100	-1,55%	277,95	267,66	271,84	270,69
14/05/2024	150.211	0,07%	279,71	273,47	285,82	274,95
13/05/2024	128.127	3,98%	260,65	266,72	278,605	274,77
10/05/2024	76.128	0,08%	260,65	262,11	267,5745	264,26
09/05/2024	80.273	1,77%	260,65	258,88	264,59	264,06
08/05/2024	86.769	-1,33%	259,55	258,37	262,88	260,00
07/05/2024	112.103	0,45%	255,99	260,4866	267,44	263,50
06/05/2024	94.114	3,48%	255,99	256,98	262,56	262,31
03/05/2024	87.375	0,91%	256,36	252,5901	259,19	253,48
02/05/2024	124.262	-1,17%	255,68	250,00	256,30	251,20
01/05/2024	107.317	-0,09%	254,21	251,72	260,63	254,16
30/04/2024	185.115	-2,66%	257,35	253,66	259,18	254,38
29/04/2024	116.719	-0,53%	266,005	260,63	267,16	261,33
26/04/2024	199.208	1,94%	259,99	258,24	265,20	262,72
25/04/2024	420.919	3,78%	262,00	243,03	259,91	257,73
24/04/2024	320.354	-6,11%	262,00	247,84	261,48	248,34
23/04/2024	159.811	1,39%	262,00	262,635	267,25	264,49
22/04/2024	144.672	-0,05%	261,555	258,02	263,615	260,87
19/04/2024	108.679	0,25%	262,10	258,35	264,035	261,00
18/04/2024	263.146	-0,23%	263,50	260,35	267,63	260,35
17/04/2024	153.641	0,24%	262,00	258,365	263,035	260,94
16/04/2024	106.190	0,89%	267,58	256,69	261,52	260,32
15/04/2024	82.837	-2,45%	267,58	258,00	267,42	258,03
12/04/2024	70.029	-0,72%	265,84	262,16	266,67	264,52
11/04/2024	199.993	-1,41%	268,35	260,64	268,67	266,43
10/04/2024	141.276	-3,17%	279,60	268,50	277,85	270,25
09/04/2024	112.418	-0,01%	280,75	278,6831	282,05	279,11
08/04/2024	115.403	0,77%	280,75	278,10	283,76	279,13
05/04/2024	94.204	0,24%	287,99	274,50	277,405	277,00
04/04/2024	127.625	-3,00%	284,36	275,74	287,75	276,34
03/04/2024	87.042	0,10%	284,36	281,47	285,99	284,88
02/04/2024	141.773	-3,78%	291,95	283,20	292,00	284,59
01/04/2024	118.605	-1,69%	301,56	294,92	304,13	295,77
28/03/2024	146.407	-0,83%	302,33	301,07	308,50	300,86
27/03/2024	124.853	1,51%	302,33	300,814	307,335	303,39
26/03/2024	77.167	0,57%	300,05	295,13	302,535	298,88
25/03/2024	84.512	-0,52%	304,75	297,10	302,94	297,18
22/03/2024	97.685	-1,96%	304,75	297,63	306,8985	298,72
21/03/2024	105.890	3,47%	286,58	296,615	307,045	304,70
20/03/2024	79.094	3,38%	286,58	284,73	294,945	294,47
19/03/2024	78.941	0,42%	285,94	281,96	285,18	284,85
18/03/2024	75.521	0,60%	285,94	280,7407	286,73	283,66
15/03/2024	81.774	-0,20%	285,22	281,50	287,06	281,96
14/03/2024	132.653	-2,34%	287,90	277,83	291,3199	282,53
13/03/2024	135.784	1,15%	287,90	286,22	292,45	289,31
12/03/2024	135.326	0,99%	283,24	281,69	287,37	286,02
11/03/2024	159.910	-1,82%	288,51	281,995	290,4636	283,22
08/03/2024	114.218	-0,95%	293,87	287,48	298,815	288,46
07/03/2024	96.709	-0,87%	295,21	290,24	298,83	291,23
06/03/2024	55.826	-0,44%	294,95	292,15	298,53	294,28
05/03/2024	64.451	-0,53%	294,95	294,85	299,85	295,57
04/03/2024	90.745	-0,86%	299,60	296,94	303,05	297,13
01/03/2024	61.016	0,21%	298,03	294,215	301,81	299,70
29/02/2024	73.024	2,95%	295,00	295,375	299,79	299,06