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 > >>
09/10/2023	134.156	1,64%	263,97	258,50	270,575	269,53
06/10/2023	163.187	-0,88%	266,51	260,695	273,165	265,18
05/10/2023	185.742	-4,66%	281,85	266,135	284,17	267,54
04/10/2023	126.216	0,67%	281,85	276,58	284,17	280,61
03/10/2023	66.880	-3,47%	285,95	277,68	288,33	278,75
02/10/2023	56.409	-2,22%	295,68	287,24	295,56	288,78
29/09/2023	46.839	-1,20%	289,59	293,47	304,99	295,33
28/09/2023	99.349	0,14%	289,59	288,065	299,93	298,93
27/09/2023	86.107	4,28%	288,36	290,00	299,325	298,50
26/09/2023	48.771	-1,39%	288,36	286,035	290,99	286,26
25/09/2023	57.631	-1,07%	302,145	290,27	297,02	290,30
22/09/2023	88.449	-2,68%	302,145	288,00	302,145	293,43
21/09/2023	98.780	-0,27%	297,27	289,64	303,22	301,51
20/09/2023	62.433	0,32%	304,25	301,22	306,90	302,32
19/09/2023	63.026	0,12%	302,59	297,67	306,40	301,36
18/09/2023	71.651	2,38%	298,82	298,96	305,36	301,01
15/09/2023	113.085	-3,70%	302,42	289,62	302,41	294,02
14/09/2023	59.028	4,16%	298,01	296,07	305,485	305,31
13/09/2023	37.034	-1,72%	297,11	291,555	296,80	293,11
12/09/2023	45.780	0,74%	297,11	296,865	302,02	298,24
11/09/2023	43.143	-0,51%	301,07	295,28	300,61	296,04
08/09/2023	45.058	-0,08%	295,68	294,7575	302,4112	297,56
07/09/2023	56.496	-1,93%	301,78	297,54	302,27	297,81
06/09/2023	60.135	-1,60%	309,12	300,14	313,27	303,68
05/09/2023	58.335	-2,38%	310,34	302,14	312,32	308,62
04/09/2023	64.360	2,64%	311,445	310,735	317,00	316,14
01/09/2023	64.360	2,64%	311,445	310,735	317,00	316,14
31/08/2023	47.853	-1,05%	311,38	306,85	311,90	308,02
30/08/2023	68.516	1,24%	301,95	307,08	311,73	311,28
29/08/2023	100.927	1,25%	301,95	301,391	310,00	307,48
28/08/2023	40.214	0,86%	304,58	303,41	308,91	303,69
25/08/2023	94.824	-0,49%	304,77	295,22	306,355	301,10
24/08/2023	84.115	-0,88%	304,58	299,99	307,4298	302,59
23/08/2023	67.272	2,14%	299,56	294,88	306,31	305,26
22/08/2023	130.221	-0,59%	296,48	296,29	300,54	298,88
21/08/2023	66.151	-0,47%	302,07	297,30	304,98	300,66
18/08/2023	69.412	1,52%	294,75	295,33	303,9357	302,07
17/08/2023	47.610	-2,49%	308,23	296,47	307,835	297,56
16/08/2023	55.115	-1,69%	313,04	303,505	313,295	305,17
15/08/2023	75.978	-2,12%	313,95	309,84	317,97	310,42
14/08/2023	84.719	0,25%	314,33	310,595	317,555	317,13
11/08/2023	159.378	2,99%	305,21	305,54	319,395	316,34
10/08/2023	103.005	0,84%	303,66	302,69	310,26	307,17
09/08/2023	105.666	1,96%	297,67	293,645	306,50	305,12
08/08/2023	75.650	-0,55%	300,85	290,76	300,24	299,27
07/08/2023	89.758	0,21%	300,85	295,82	302,64	300,91
04/08/2023	57.990	-0,62%	300,85	297,81	304,00	300,28
03/08/2023	66.708	-0,53%	301,89	300,63	306,66	302,15
02/08/2023	91.624	-0,78%	302,48	302,195	308,67	303,75
01/08/2023	68.017	-1,41%	302,80	305,10	308,79	306,15
31/07/2023	143.443	1,27%	306,62	303,71	311,43	310,53
28/07/2023	123.138	-0,46%	310,36	304,53	313,43	306,63
27/07/2023	158.888	-3,92%	321,26	307,035	325,65	308,04
26/07/2023	215.669	9,65%	315,25	312,555	325,65	320,59
25/07/2023	183.325	-0,96%	294,87	289,60	298,855	292,37
24/07/2023	168.822	-1,18%	297,28	289,7001	300,24	295,21
21/07/2023	301.424	-3,34%	306,89	295,39	306,95	298,74
20/07/2023	150.266	-2,56%	317,37	307,98	314,84	309,06
19/07/2023	72.337	0,38%	317,50	314,00	319,46	317,17
18/07/2023	71.850	1,16%	312,05	312,41	318,90	315,98
17/07/2023	75.975	-0,39%	310,76	309,08	315,14	312,37
14/07/2023	119.845	-2,06%	318,55	311,05	321,03	313,60
13/07/2023	110.117	-0,71%	321,56	319,69	323,98	320,21
12/07/2023	153.403	-0,85%	328,98	320,575	328,595	322,50
11/07/2023	162.184	3,08%	319,93	317,87	328,57	325,26
10/07/2023	111.407	0,69%	313,00	313,00	319,55	315,55
07/07/2023	128.295	3,23%	305,57	304,74	315,64	313,40
06/07/2023	152.363	0,21%	301,32	300,84	307,49	303,61
05/07/2023	243.597	-0,54%	303,37	302,51	307,67	302,99
04/07/2023	63.686	0,25%	305,78	302,14	310,80	304,87
03/07/2023	63.684	-0,24%	305,78	302,14	310,80	303,37
30/06/2023	102.819	0,43%	303,67	301,37	306,99	304,11
29/06/2023	113.499	0,00%	305,00	299,90	307,4299	302,80
28/06/2023	170.816	2,14%	294,09	293,93	303,445	302,81
27/06/2023	139.256	3,31%	285,22	285,425	297,13	296,46
26/06/2023	337.672	1,25%	283,94	283,36	291,07	286,97
23/06/2023	262.394	0,59%	281,09	280,335	285,49	283,4566
22/06/2023	113.087	0,70%	278,32	275,98	282,48	281,80
21/06/2023	125.963	1,21%	274,21	274,145	281,86	279,85
20/06/2023	149.770	1,74%	270,03	270,175	277,53	276,51
19/06/2023	116.161	-0,32%	266,06	268,895	275,97	271,79
16/06/2023	116.161	-0,32%	266,06	268,895	275,97	271,79
15/06/2023	110.667	1,20%	266,06	265,81	273,21	272,65
14/06/2023	197.954	-1,52%	273,37	265,845	277,66	269,41
13/06/2023	199.972	5,71%	260,32	261,855	275,29	273,57
12/06/2023	90.736	1,59%	254,74	253,01	260,795	258,80
09/06/2023	93.223	-1,57%	259,71	253,53	260,105	254,74
08/06/2023	116.776	0,70%	257,605	253,70	259,14	258,79
07/06/2023	142.001	3,06%	250,70	249,72	257,67	256,99
06/06/2023	165.441	2,55%	242,415	242,565	251,80	249,35
05/06/2023	103.126	-1,49%	243,48	237,55	245,66	243,15
02/06/2023	155.314	4,95%	238,59	238,505	250,065	246,82
01/06/2023	113.022	0,81%	233,09	230,98	237,375	235,17
31/05/2023	194.949	1,60%	244,71	242,97	248,90	233,28
30/05/2023	194.949	1,60%	244,71	242,97	248,90	245,83
29/05/2023	111.221	2,43%	237,99	236,03	242,91	241,97
26/05/2023	111.221	2,43%	237,99	236,03	242,91	241,97
25/05/2023	91.709	0,58%	233,70	232,18	238,83	236,24
24/05/2023	231.430	-0,57%	236,67	230,00	238,06	234,89
23/05/2023	166.788	2,40%	231,89	229,975	239,29	236,24