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 > >>
28-02-2024	59.286	-0,98%	291,35	289,085	293,16	290,49
27-02-2024	70.239	2,06%	287,23	285,31	297,01	293,35
26-02-2024	69.063	-0,37%	287,23	285,31	289,73	287,44
23-02-2024	61.493	1,02%	286,06	284,765	292,35	288,51
22-02-2024	104.356	1,48%	286,06	282,28	287,75	285,59
21-02-2024	155.994	-0,63%	287,35	279,67	285,76	281,43
20-02-2024	119.714	-2,94%	287,35	281,70	288,265	283,22
19-02-2024	46.514	0,00%	298,62	291,75	302,87	291,81
16-02-2024	46.514	-3,86%	298,62	291,75	302,87	291,81
15-02-2024	132.750	0,24%	306,19	302,10	309,428	304,28
14-02-2024	203.738	1,75%	291,35	280,00	308,61	303,54
13-02-2024	145.797	-3,73%	303,24	295,92	303,97	298,33
12-02-2024	103.360	2,25%	303,24	293,13	314,21	309,90
09-02-2024	100.966	3,47%	292,00	293,13	304,0378	303,09
08-02-2024	105.454	0,89%	288,50	288,55	295,61	292,92
07-02-2024	84.566	-0,66%	293,29	289,56	297,313	290,33
06-02-2024	86.190	0,14%	288,95	289,42	294,12	292,25
05-02-2024	127.099	-1,96%	299,88	289,86	296,7892	291,85
02-02-2024	152.997	-2,23%	299,88	294,6375	304,165	297,68
01-02-2024	137.716	3,26%	299,99	293,03	305,68	304,46
31-01-2024	173.569	-3,94%	299,99	293,15	307,06	294,85
30-01-2024	85.490	-0,98%	300,22	306,65	313,77	306,95
29-01-2024	99.641	3,87%	300,22	297,67	310,30	310,00
26-01-2024	84.105	0,14%	299,35	297,695	304,34	298,44
25-01-2024	126.944	1,00%	304,61	294,80	299,09	298,02
24-01-2024	60.703	-2,44%	305,89	293,45	305,50	295,06
23-01-2024	47.551	-0,35%	305,89	299,885	306,08	302,45
22-01-2024	32.883	2,29%	297,98	298,7498	304,29	303,52
19-01-2024	61.318	1,52%	292,30	289,57	298,76	296,74
18-01-2024	69.916	1,41%	291,34	290,4275	295,37	292,30
17-01-2024	53.121	0,23%	283,35	284,0272	290,00	288,24
16-01-2024	64.672	0,63%	283,35	284,20	288,385	287,57
15-01-2024	75.277	-3,26%	300,74	284,20	299,9941	285,76
12-01-2024	75.277	-3,26%	300,74	284,20	299,9941	285,76
11-01-2024	98.877	-2,39%	304,06	291,00	300,575	295,40
10-01-2024	42.068	0,32%	303,52	298,375	303,56	302,63
09-01-2024	53.090	-0,91%	302,28	300,355	305,555	301,67
08-01-2024	51.424	2,48%	296,25	295,555	304,65	304,43
05-01-2024	56.987	0,16%	292,47	297,01	302,78	297,07
04-01-2024	97.905	-2,15%	325,54	295,445	301,805	296,59
03-01-2024	87.006	-6,68%	325,54	302,36	319,59	303,10
02-01-2024	90.265	-1,37%	324,74	321,6993	329,05	324,78
29-12-2023	103.594	0,04%	324,74	326,3797	331,96	329,28
28-12-2023	58.686	0,18%	328,50	325,06	329,97	329,14
27-12-2023	51.280	0,66%	326,00	323,98	330,98	328,56
26-12-2023	46.996	1,53%	320,89	321,42	327,04	326,40
22-12-2023	65.731	0,12%	322,78	319,46	324,71	321,49
21-12-2023	126.783	3,90%	312,00	315,81	321,31	321,12
20-12-2023	120.572	-1,43%	310,615	308,70	318,56	309,08
19-12-2023	177.536	2,64%	308,41	308,181	316,27	313,56
18-12-2023	171.600	-0,95%	308,41	301,88	313,21	305,49
15-12-2023	191.273	1,66%	306,42	295,64	310,27	308,41
14-12-2023	289.757	8,16%	259,91	289,735	303,89	303,39
13-12-2023	128.122	7,43%	259,91	258,80	281,655	280,50
12-12-2023	104.922	-2,29%	269,80	257,67	267,165	261,11
11-12-2023	105.525	-1,19%	269,80	266,99	272,06	267,24
08-12-2023	44.594	-0,03%	269,80	268,12	275,325	270,47
07-12-2023	60.374	1,00%	270,34	265,42	271,61	270,55
06-12-2023	54.585	0,60%	270,34	266,08	275,45	267,87
05-12-2023	131.146	-5,94%	279,36	264,88	279,48	266,27
04-12-2023	79.797	1,98%	264,69	280,45	286,00	283,09
01-12-2023	66.724	3,97%	264,69	266,43	278,10	277,59
30-11-2023	68.727	-0,48%	271,19	265,52	269,89	266,99
29-11-2023	74.034	0,03%	272,74	268,27	275,075	268,27
28-11-2023	77.860	1,03%	263,64	263,82	271,33	268,19
27-11-2023	85.019	-1,78%	267,39	265,21	268,57	265,45
24-11-2023	17.891	0,80%	271,03	266,805	270,61	270,26
23-11-2023	44.069	-0,12%	271,34	266,34	273,00	268,11
22-11-2023	43.888	-0,12%	271,34	266,34	273,00	268,11
21-11-2023	105.979	-1,49%	268,91	264,77	269,48	268,43
20-11-2023	49.631	0,41%	269,29	269,1975	275,02	272,48
17-11-2023	63.368	1,39%	271,35	268,08	275,0929	271,38
16-11-2023	196.812	-5,12%	279,35	253,83	279,66	267,66
15-11-2023	139.570	2,53%	277,00	277,71	284,55	282,09
14-11-2023	140.306	6,39%	265,00	265,00	281,59	275,13
13-11-2023	98.823	0,71%	256,60	252,00	259,38	258,61
10-11-2023	35.551	0,99%	252,23	251,9939	257,28	256,79
09-11-2023	52.262	-2,93%	260,68	252,86	261,195	254,27
08-11-2023	63.075	-0,01%	262,75	258,06	264,58	262,45
07-11-2023	50.671	0,36%	259,18	259,855	263,88	262,47
06-11-2023	61.992	-1,75%	264,69	259,18	264,39	261,53
03-11-2023	90.852	4,54%	259,35	249,24	268,985	266,19
02-11-2023	87.464	3,36%	242,94	250,64	256,19	254,63
01-11-2023	91.257	1,71%	242,94	236,40	246,46	246,35
31-10-2023	76.368	-0,12%	240,70	238,04	243,17	242,21
30-10-2023	106.795	2,34%	241,47	234,45	243,93	242,49
27-10-2023	88.082	-2,14%	246,80	237,45	244,44	238,00
26-10-2023	105.723	3,77%	236,81	234,79	245,36	243,21
25-10-2023	252.719	-6,06%	240,00	231,56	244,52	234,38
24-10-2023	178.236	-1,19%	249,99	248,86	256,175	249,49
23-10-2023	102.903	-2,41%	256,34	251,555	260,06	252,50
20-10-2023	51.284	-1,19%	269,26	257,235	263,725	258,74
19-10-2023	77.073	-2,11%	269,26	259,93	266,82	261,85
18-10-2023	44.437	-2,07%	271,66	267,26	270,885	267,48
17-10-2023	95.935	-0,04%	271,66	272,37	281,335	273,12
16-10-2023	68.221	2,71%	269,72	267,30	274,19	273,22
13-10-2023	65.182	-1,63%	276,44	265,51	272,3099	266,01
12-10-2023	89.875	-1,95%	276,44	266,13	281,60	270,42
11-10-2023	76.025	-1,14%	271,35	271,685	279,88	275,81
10-10-2023	133.057	3,51%	271,35	269,33	279,88	279,00