Lithia Motors Inc Class A (LAD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
114.035 |
3,63%
|
332,18
|
330,70
|
347,34
|
344,24
|
| 05/02/2026 |
109.370 |
-2,25%
|
339,84
|
330,58
|
342,66
|
332,18
|
| 04/02/2026 |
125.805 |
3,16%
|
329,42
|
329,42
|
341,47
|
339,84
|
| 03/02/2026 |
92.677 |
0,54%
|
327,66
|
324,9388
|
339,17
|
329,42
|
| 02/02/2026 |
126.687 |
1,31%
|
322,47
|
321,07
|
327,78
|
327,66
|
| 30/01/2026 |
117.930 |
-1,11%
|
327,07
|
320,78
|
331,00
|
323,44
|
| 29/01/2026 |
161.875 |
-0,70%
|
324,47
|
319,90
|
327,49
|
327,07
|
| 28/01/2026 |
155.316 |
0,67%
|
327,17
|
324,475
|
331,105
|
329,37
|
| 27/01/2026 |
108.213 |
1,42%
|
322,60
|
320,93
|
328,995
|
327,17
|
| 26/01/2026 |
87.961 |
-0,05%
|
322,50
|
320,31
|
325,625
|
322,60
|
| 23/01/2026 |
118.854 |
-3,71%
|
334,94
|
319,895
|
335,38
|
322,50
|
| 22/01/2026 |
95.622 |
-0,66%
|
337,17
|
332,35
|
344,86
|
334,94
|
| 21/01/2026 |
107.993 |
3,28%
|
326,47
|
326,47
|
339,99
|
337,17
|
| 20/01/2026 |
101.333 |
-1,68%
|
335,00
|
323,96
|
335,00
|
326,47
|
| 16/01/2026 |
76.530 |
-0,10%
|
332,38
|
330,00
|
338,66
|
332,05
|
| 15/01/2026 |
84.066 |
-0,19%
|
333,00
|
326,6412
|
334,33
|
332,38
|
| 14/01/2026 |
81.858 |
-1,86%
|
339,30
|
329,31
|
342,18
|
333,00
|
| 13/01/2026 |
110.345 |
2,46%
|
332,50
|
328,3594
|
339,66
|
339,30
|
| 12/01/2026 |
102.393 |
-1,56%
|
336,41
|
330,74
|
338,03
|
331,17
|
| 09/01/2026 |
130.625 |
1,14%
|
332,61
|
328,54
|
338,01
|
336,41
|
| 08/01/2026 |
108.922 |
1,64%
|
327,23
|
325,00
|
335,67
|
332,61
|
| 07/01/2026 |
107.341 |
0,10%
|
327,26
|
322,48
|
330,2799
|
327,23
|
| 06/01/2026 |
148.494 |
-0,54%
|
328,69
|
324,12
|
329,08
|
326,91
|
| 05/01/2026 |
179.957 |
-1,08%
|
329,74
|
323,22
|
332,92
|
328,69
|
| 02/01/2026 |
105.459 |
-0,01%
|
333,33
|
328,295
|
334,08
|
332,29
|
| 31/12/2025 |
89.026 |
-1,09%
|
329,27
|
329,27
|
336,97
|
332,33
|
| 30/12/2025 |
65.561 |
-0,84%
|
338,82
|
332,40
|
340,095
|
332,40
|
| 29/12/2025 |
61.957 |
-1,62%
|
344,41
|
337,635
|
345,01
|
338,82
|
| 26/12/2025 |
55.445 |
-0,29%
|
339,18
|
339,18
|
348,1233
|
344,41
|
| 24/12/2025 |
34.304 |
0,93%
|
342,18
|
340,8401
|
347,80
|
345,41
|
| 23/12/2025 |
76.703 |
-0,11%
|
342,60
|
341,07
|
346,9049
|
342,24
|
| 22/12/2025 |
57.683 |
-0,38%
|
343,89
|
341,70
|
347,1799
|
342,60
|
| 19/12/2025 |
169.482 |
1,25%
|
339,66
|
336,59
|
344,365
|
343,89
|
| 18/12/2025 |
93.246 |
-1,29%
|
344,09
|
339,325
|
349,42
|
339,66
|
| 17/12/2025 |
116.700 |
0,20%
|
343,15
|
341,56
|
347,5299
|
344,09
|
| 16/12/2025 |
114.382 |
-0,94%
|
346,24
|
340,27
|
349,93
|
343,42
|
| 15/12/2025 |
189.414 |
0,67%
|
344,38
|
340,145
|
348,54
|
346,68
|
| 12/12/2025 |
145.824 |
-3,44%
|
360,00
|
343,18
|
360,00
|
344,38
|
| 11/12/2025 |
174.803 |
1,29%
|
352,21
|
349,49
|
360,555
|
356,66
|
| 10/12/2025 |
182.949 |
6,12%
|
329,59
|
329,2512
|
352,69
|
352,21
|
| 09/12/2025 |
120.501 |
2,05%
|
324,993
|
321,51
|
332,42
|
331,90
|
| 08/12/2025 |
169.268 |
-0,98%
|
328,39
|
324,90
|
330,91
|
325,23
|
| 05/12/2025 |
125.363 |
1,04%
|
325,01
|
322,054
|
331,77
|
328,39
|
| 04/12/2025 |
104.230 |
-0,23%
|
325,76
|
323,16
|
328,20
|
325,01
|
| 03/12/2025 |
355.208 |
2,54%
|
317,70
|
316,8766
|
327,50
|
325,76
|
| 02/12/2025 |
146.100 |
-0,94%
|
323,56
|
317,34
|
325,28
|
317,70
|
| 01/12/2025 |
99.806 |
0,53%
|
318,84
|
313,23
|
323,79
|
320,70
|
| 28/11/2025 |
58.035 |
0,08%
|
318,59
|
314,50
|
320,90
|
318,84
|
| 26/11/2025 |
85.795 |
0,35%
|
316,96
|
316,3901
|
321,27
|
318,59
|
| 25/11/2025 |
139.429 |
4,18%
|
304,70
|
304,70
|
322,07
|
317,49
|
| 24/11/2025 |
107.904 |
0,75%
|
303,50
|
301,13
|
309,77
|
304,74
|
| 21/11/2025 |
123.944 |
5,25%
|
287,48
|
286,96
|
305,29
|
302,47
|
| 20/11/2025 |
146.435 |
-2,25%
|
294,70
|
285,66
|
298,71
|
287,48
|
| 19/11/2025 |
110.550 |
0,01%
|
294,00
|
291,71
|
297,8598
|
294,11
|
| 18/11/2025 |
150.324 |
3,19%
|
285,25
|
281,0101
|
294,97
|
294,00
|
| 17/11/2025 |
246.607 |
-2,86%
|
293,98
|
285,25
|
296,00
|
285,25
|
| 14/11/2025 |
198.306 |
-1,80%
|
299,37
|
292,68
|
299,47
|
293,98
|
| 13/11/2025 |
154.393 |
-0,18%
|
299,91
|
295,69
|
305,20
|
299,37
|
| 12/11/2025 |
146.497 |
2,13%
|
293,66
|
293,66
|
303,90
|
299,91
|
| 11/11/2025 |
76.532 |
-0,21%
|
295,17
|
292,845
|
300,10
|
293,66
|
| 10/11/2025 |
83.764 |
0,34%
|
297,26
|
290,81
|
297,26
|
294,27
|
| 07/11/2025 |
98.260 |
1,24%
|
289,02
|
288,44
|
297,27
|
293,27
|
| 06/11/2025 |
126.678 |
-2,57%
|
298,17
|
289,03
|
298,17
|
289,88
|
| 05/11/2025 |
105.774 |
0,03%
|
297,87
|
295,62
|
303,9791
|
298,17
|
| 04/11/2025 |
147.369 |
-3,39%
|
304,15
|
297,66
|
306,08
|
297,87
|
| 03/11/2025 |
189.832 |
-1,87%
|
312,51
|
301,56
|
312,74
|
308,20
|
| 31/10/2025 |
138.938 |
-0,23%
|
314,53
|
312,24
|
318,03
|
314,08
|
| 30/10/2025 |
155.878 |
-2,38%
|
320,34
|
312,84
|
324,40
|
314,53
|
| 29/10/2025 |
137.519 |
1,12%
|
318,36
|
314,935
|
326,72
|
321,93
|
| 28/10/2025 |
184.448 |
-1,06%
|
321,76
|
316,77
|
324,288
|
318,36
|
| 27/10/2025 |
259.999 |
-2,97%
|
331,60
|
320,675
|
341,29
|
321,76
|
| 24/10/2025 |
174.560 |
2,11%
|
327,00
|
327,00
|
337,89
|
331,60
|
| 23/10/2025 |
334.877 |
5,32%
|
308,35
|
300,0001
|
331,17
|
324,74
|
| 22/10/2025 |
371.817 |
-1,13%
|
318,00
|
298,00
|
320,29
|
308,35
|
| 21/10/2025 |
134.453 |
0,86%
|
309,22
|
306,85
|
318,46
|
311,87
|
| 20/10/2025 |
127.173 |
-0,79%
|
314,78
|
309,22
|
316,8455
|
309,22
|
| 17/10/2025 |
137.191 |
1,93%
|
305,78
|
305,78
|
311,91
|
311,67
|
| 16/10/2025 |
79.361 |
-0,45%
|
307,17
|
302,60
|
308,23
|
305,78
|
| 15/10/2025 |
104.119 |
-1,47%
|
313,00
|
306,505
|
316,8299
|
307,17
|
| 14/10/2025 |
150.156 |
3,09%
|
302,50
|
300,45
|
314,535
|
311,67
|
| 13/10/2025 |
82.087 |
1,49%
|
302,88
|
298,13
|
305,41
|
302,59
|
| 10/10/2025 |
116.458 |
-2,06%
|
304,31
|
298,04
|
308,25
|
298,14
|
| 09/10/2025 |
124.263 |
0,94%
|
300,70
|
299,00
|
306,105
|
304,31
|
| 08/10/2025 |
93.292 |
-0,89%
|
304,19
|
301,0812
|
305,74
|
301,49
|
| 07/10/2025 |
89.494 |
-3,02%
|
313,34
|
303,925
|
314,9975
|
304,19
|
| 06/10/2025 |
192.554 |
-2,27%
|
321,96
|
306,25
|
321,96
|
313,67
|
| 03/10/2025 |
81.422 |
0,03%
|
323,41
|
317,23
|
324,11
|
320,96
|
| 02/10/2025 |
103.207 |
-0,83%
|
338,475
|
317,68
|
338,475
|
320,85
|
| 01/10/2025 |
102.008 |
2,39%
|
316,00
|
315,00
|
324,02
|
323,54
|
| 30/09/2025 |
155.839 |
-1,75%
|
321,49
|
314,315
|
322,50
|
316,00
|
| 29/09/2025 |
134.314 |
0,76%
|
318,93
|
314,445
|
322,935
|
321,49
|
| 26/09/2025 |
146.894 |
0,79%
|
316,58
|
316,48
|
322,78
|
318,93
|
| 25/09/2025 |
223.685 |
-5,50%
|
330,00
|
310,98
|
330,00
|
316,58
|
| 24/09/2025 |
90.181 |
0,41%
|
334,22
|
333,27
|
339,74
|
335,42
|
| 23/09/2025 |
130.921 |
0,38%
|
334,23
|
333,33
|
341,65
|
334,21
|
| 22/09/2025 |
117.507 |
0,23%
|
330,00
|
327,165
|
335,72
|
332,95
|
| 19/09/2025 |
75.096 |
-1,63%
|
337,59
|
329,17
|
339,935
|
332,43
|
| 18/09/2025 |
71.209 |
1,42%
|
336,65
|
333,855
|
341,745
|
337,33
|
| 17/09/2025 |
96.706 |
0,21%
|
332,09
|
330,91
|
342,884
|
333,09
|
| 16/09/2025 |
72.669 |
0,74%
|
323,70
|
323,70
|
335,22
|
332,09
|
