Lithia Motors Inc Class A (LAD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
70.480 |
-1,09%
|
336,13
|
330,15
|
338,25
|
330,30
|
| 12/09/2025 |
108.884 |
-2,90%
|
343,99
|
333,61
|
344,12
|
334,06
|
| 11/09/2025 |
186.865 |
1,91%
|
338,07
|
334,39
|
345,21
|
343,99
|
| 10/09/2025 |
101.634 |
-2,29%
|
344,86
|
335,3312
|
346,705
|
337,07
|
| 09/09/2025 |
118.322 |
1,60%
|
340,725
|
337,655
|
345,545
|
344,86
|
| 08/09/2025 |
152.150 |
-0,49%
|
342,33
|
337,545
|
343,615
|
339,57
|
| 05/09/2025 |
86.156 |
0,29%
|
342,08
|
339,3699
|
347,88
|
341,07
|
| 04/09/2025 |
75.630 |
2,51%
|
329,63
|
329,63
|
340,255
|
340,09
|
| 03/09/2025 |
93.508 |
-0,27%
|
329,90
|
328,96
|
338,94
|
331,76
|
| 02/09/2025 |
115.655 |
-1,19%
|
336,68
|
330,585
|
336,68
|
332,67
|
| 29/08/2025 |
108.442 |
-0,54%
|
336,48
|
334,9574
|
344,2957
|
336,68
|
| 28/08/2025 |
126.070 |
-0,26%
|
339,98
|
336,1889
|
342,85
|
338,51
|
| 27/08/2025 |
181.351 |
2,71%
|
327,66
|
327,66
|
341,00
|
339,98
|
| 26/08/2025 |
158.490 |
2,34%
|
330,00
|
327,00
|
334,49
|
331,00
|
| 25/08/2025 |
96.303 |
-1,06%
|
326,73
|
320,66
|
328,962
|
323,49
|
| 22/08/2025 |
149.518 |
6,10%
|
308,13
|
308,13
|
328,53
|
326,73
|
| 21/08/2025 |
80.568 |
0,47%
|
306,70
|
302,50
|
310,76
|
308,13
|
| 20/08/2025 |
131.425 |
-0,43%
|
301,11
|
301,11
|
310,50
|
306,70
|
| 19/08/2025 |
99.965 |
1,19%
|
310,66
|
304,00
|
310,66
|
307,93
|
| 18/08/2025 |
100.025 |
1,23%
|
302,25
|
300,2303
|
305,89
|
304,57
|
| 15/08/2025 |
132.241 |
-2,34%
|
307,18
|
300,18
|
311,05
|
300,88
|
| 14/08/2025 |
112.734 |
-2,22%
|
314,00
|
306,27
|
314,00
|
308,10
|
| 13/08/2025 |
132.163 |
4,74%
|
300,81
|
300,81
|
315,16
|
315,08
|
| 12/08/2025 |
119.350 |
2,79%
|
292,64
|
292,64
|
301,82
|
300,81
|
| 11/08/2025 |
79.669 |
0,23%
|
291,97
|
287,21
|
300,81
|
292,64
|
| 08/08/2025 |
120.019 |
-0,10%
|
292,82
|
287,63
|
295,84
|
291,97
|
| 07/08/2025 |
113.533 |
-1,38%
|
296,92
|
291,00
|
300,815
|
292,27
|
| 06/08/2025 |
97.810 |
-0,29%
|
297,79
|
296,015
|
301,6099
|
296,92
|
| 05/08/2025 |
234.318 |
4,68%
|
284,47
|
284,47
|
299,43
|
297,79
|
| 04/08/2025 |
179.811 |
-1,09%
|
288,47
|
283,53
|
290,384
|
284,47
|
| 01/08/2025 |
238.005 |
-0,14%
|
288,00
|
284,83
|
292,57
|
287,60
|
| 31/07/2025 |
163.882 |
0,78%
|
286,05
|
285,00
|
296,49
|
288,00
|
| 30/07/2025 |
258.946 |
-1,17%
|
292,00
|
286,05
|
295,99
|
286,05
|
| 29/07/2025 |
511.644 |
-5,63%
|
313,08
|
287,00
|
313,65
|
289,77
|
| 28/07/2025 |
190.150 |
-1,88%
|
312,94
|
306,15
|
316,30
|
307,07
|
| 25/07/2025 |
91.770 |
1,02%
|
316,45
|
304,0334
|
315,29
|
312,94
|
| 24/07/2025 |
137.383 |
-3,01%
|
315,23
|
308,86
|
322,13
|
309,78
|
| 23/07/2025 |
92.843 |
1,57%
|
313,69
|
309,84
|
322,13
|
319,38
|
| 22/07/2025 |
189.354 |
1,39%
|
307,97
|
306,74
|
315,73
|
314,46
|
| 21/07/2025 |
239.346 |
0,78%
|
310,00
|
306,515
|
314,59
|
310,14
|
| 18/07/2025 |
185.785 |
0,03%
|
329,99
|
302,8375
|
331,13
|
307,75
|
| 17/07/2025 |
319.067 |
-7,12%
|
335,47
|
305,00
|
336,64
|
307,66
|
| 16/07/2025 |
224.891 |
-0,60%
|
353,60
|
328,18
|
359,00
|
331,23
|
| 15/07/2025 |
204.606 |
-5,36%
|
349,34
|
332,01
|
364,88
|
333,24
|
| 14/07/2025 |
52.393 |
0,45%
|
349,40
|
344,07
|
352,99
|
352,10
|
| 11/07/2025 |
63.717 |
-1,71%
|
349,79
|
349,37
|
358,80
|
350,51
|
| 10/07/2025 |
72.556 |
1,86%
|
349,50
|
342,55
|
358,9399
|
356,60
|
| 09/07/2025 |
89.256 |
1,30%
|
349,17
|
338,69
|
351,92
|
350,09
|
| 08/07/2025 |
95.711 |
-0,18%
|
349,06
|
343,80
|
354,81
|
345,60
|
| 07/07/2025 |
88.751 |
-1,89%
|
353,25
|
344,515
|
354,6872
|
346,22
|
| 04/07/2025 |
34.730 |
0,29%
|
352,82
|
351,27
|
356,6102
|
352,90
|
| 03/07/2025 |
34.730 |
0,29%
|
344,00
|
342,33
|
357,7388
|
352,03
|
| 02/07/2025 |
131.682 |
2,40%
|
335,76
|
331,1867
|
353,08
|
351,89
|
| 01/07/2025 |
122.482 |
1,74%
|
337,82
|
328,6212
|
348,16
|
343,70
|
| 30/06/2025 |
107.781 |
0,65%
|
335,64
|
327,81
|
338,095
|
337,82
|
| 27/06/2025 |
94.533 |
1,75%
|
332,71
|
324,585
|
336,54
|
335,64
|
| 26/06/2025 |
77.010 |
-0,48%
|
339,055
|
324,585
|
339,055
|
329,77
|
| 25/06/2025 |
71.190 |
-2,35%
|
339,35
|
331,37
|
341,50
|
331,37
|
| 24/06/2025 |
98.216 |
1,08%
|
328,91
|
325,9701
|
341,65
|
339,35
|
| 23/06/2025 |
82.027 |
1,07%
|
328,91
|
325,9701
|
337,27
|
335,73
|
| 20/06/2025 |
60.515 |
1,57%
|
326,96
|
324,51
|
335,00
|
332,19
|
| 18/06/2025 |
80.068 |
-0,06%
|
329,13
|
324,88
|
331,72
|
326,96
|
| 17/06/2025 |
74.013 |
-1,40%
|
325,22
|
325,26
|
332,81
|
327,15
|
| 16/06/2025 |
54.987 |
2,44%
|
329,62
|
325,22
|
332,81
|
331,80
|
| 13/06/2025 |
65.767 |
-1,56%
|
333,94
|
321,26
|
335,8595
|
323,91
|
| 12/06/2025 |
93.151 |
-2,33%
|
335,10
|
327,74
|
339,56
|
329,04
|
| 11/06/2025 |
137.545 |
0,05%
|
326,03
|
322,78
|
339,57
|
336,90
|
| 10/06/2025 |
143.547 |
4,08%
|
322,03
|
321,07
|
338,39
|
336,75
|
| 09/06/2025 |
138.397 |
0,75%
|
321,15
|
318,42
|
325,69
|
323,56
|
| 06/06/2025 |
94.673 |
1,19%
|
316,27
|
313,555
|
322,08
|
321,15
|
| 05/06/2025 |
90.577 |
0,32%
|
318,00
|
306,36
|
319,54
|
317,36
|
| 04/06/2025 |
113.864 |
-1,16%
|
311,705
|
312,965
|
321,27
|
316,36
|
| 03/06/2025 |
92.983 |
2,02%
|
314,21
|
306,39
|
329,43
|
320,08
|
| 02/06/2025 |
118.733 |
-1,00%
|
318,205
|
306,2701
|
318,205
|
313,75
|
| 30/05/2025 |
130.056 |
0,88%
|
316,895
|
310,8525
|
318,35
|
316,91
|
| 29/05/2025 |
124.821 |
0,12%
|
318,37
|
310,8525
|
318,53
|
314,25
|
| 28/05/2025 |
122.045 |
-0,64%
|
313,25
|
311,00
|
318,56
|
313,87
|
| 27/05/2025 |
114.626 |
1,42%
|
315,19
|
310,93
|
316,86
|
315,88
|
| 23/05/2025 |
118.578 |
1,26%
|
303,33
|
300,00
|
311,92
|
311,45
|
| 22/05/2025 |
170.971 |
0,63%
|
316,05
|
303,33
|
315,76
|
307,58
|
| 21/05/2025 |
162.652 |
-4,17%
|
320,005
|
305,25
|
323,795
|
305,66
|
| 20/05/2025 |
150.651 |
-0,98%
|
318,08
|
317,4208
|
328,00
|
318,95
|
| 19/05/2025 |
185.768 |
-0,46%
|
319,58
|
318,08
|
323,85
|
322,09
|
| 16/05/2025 |
84.330 |
0,99%
|
320,70
|
317,84
|
324,47
|
323,58
|
| 15/05/2025 |
104.147 |
-0,83%
|
322,95
|
319,15
|
326,39
|
320,42
|
| 14/05/2025 |
115.096 |
-0,76%
|
323,18
|
320,5749
|
329,09
|
323,11
|
| 13/05/2025 |
121.026 |
1,18%
|
321,14
|
318,49
|
329,26
|
325,57
|
| 12/05/2025 |
156.517 |
5,28%
|
318,15
|
317,2512
|
329,26
|
321,79
|
| 09/05/2025 |
91.861 |
0,81%
|
301,00
|
299,02
|
308,7361
|
305,65
|
| 08/05/2025 |
139.619 |
2,64%
|
299,08
|
294,30
|
305,73
|
303,20
|
| 07/05/2025 |
97.266 |
-0,38%
|
292,60
|
293,93
|
302,49
|
295,94
|
| 06/05/2025 |
66.741 |
-0,46%
|
292,97
|
291,0312
|
300,00
|
297,08
|
| 05/05/2025 |
88.377 |
0,65%
|
293,10
|
292,51
|
300,00
|
298,44
|
| 02/05/2025 |
182.503 |
0,93%
|
294,27
|
291,64
|
300,00
|
296,50
|
| 01/05/2025 |
132.637 |
0,35%
|
286,14
|
280,95
|
299,13
|
293,77
|
| 30/04/2025 |
176.141 |
0,01%
|
287,15
|
280,95
|
294,01
|
292,76
|
| 29/04/2025 |
328.853 |
0,55%
|
294,05
|
283,875
|
296,48
|
292,40
|
| 28/04/2025 |
332.082 |
-0,70%
|
292,80
|
288,135
|
296,48
|
290,81
|
| 25/04/2025 |
244.094 |
0,24%
|
280,51
|
280,00
|
298,31
|
292,87
|
| 24/04/2025 |
248.017 |
4,99%
|
299,01
|
277,185
|
302,185
|
292,17
|
