Lithia Motors Inc Class A (LAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	171 746	1,94%	226,46	227,48	231,66	230,71
19/05/2023	234 435	-0,59%	226,77	223,615	228,10	226,33
18/05/2023	162 768	2,89%	219,87	218,99	227,90	227,00
17/05/2023	153 751	4,04%	213,96	213,48	221,02	220,63
16/05/2023	199 949	-1,88%	211,70	207,08	215,44	212,07
15/05/2023	97 766	2,18%	210,08	210,26	216,915	216,13
12/05/2023	97 422	-1,56%	214,94	210,09	215,895	211,52
11/05/2023	79 550	-0,29%	213,22	212,04	216,18	214,86
10/05/2023	102 751	-1,43%	219,99	213,795	220,00	215,99