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 > >>
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
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