Lithia Motors Inc Class A (LAD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
356.069 |
-5,83%
|
290,00
|
277,185
|
302,185
|
278,29
|
| 22/04/2025 |
182.522 |
4,10%
|
285,11
|
278,60
|
297,57
|
295,45
|
| 21/04/2025 |
146.017 |
-1,64%
|
284,50
|
278,60
|
291,50
|
283,82
|
| 17/04/2025 |
97.936 |
1,91%
|
286,32
|
278,75
|
293,00
|
288,55
|
| 16/04/2025 |
101.904 |
-2,66%
|
292,16
|
278,63
|
293,945
|
283,15
|
| 15/04/2025 |
88.075 |
-0,03%
|
292,16
|
284,88
|
293,945
|
290,88
|
| 14/04/2025 |
214.833 |
-0,20%
|
294,77
|
282,70
|
296,505
|
290,98
|
| 11/04/2025 |
238.299 |
-0,32%
|
290,50
|
286,15
|
298,37
|
291,57
|
| 10/04/2025 |
190.170 |
-3,70%
|
291,23
|
279,63
|
294,64
|
292,51
|
| 09/04/2025 |
309.086 |
11,75%
|
271,58
|
267,0901
|
311,25
|
303,75
|
| 08/04/2025 |
162.508 |
-3,14%
|
289,87
|
266,905
|
292,30
|
271,94
|
| 07/04/2025 |
220.557 |
-0,84%
|
271,99
|
264,1556
|
292,55
|
279,69
|
| 04/04/2025 |
213.394 |
-0,09%
|
269,80
|
262,10
|
285,97
|
282,06
|
| 03/04/2025 |
197.795 |
-7,85%
|
289,19
|
278,00
|
290,965
|
282,32
|
| 02/04/2025 |
108.597 |
3,13%
|
294,70
|
298,18
|
306,8075
|
306,12
|
| 01/04/2025 |
198.920 |
1,12%
|
291,15
|
290,0321
|
297,17
|
296,83
|
| 31/03/2025 |
189.123 |
1,26%
|
284,29
|
280,695
|
294,33
|
293,54
|
| 28/03/2025 |
136.670 |
-1,99%
|
294,08
|
286,575
|
293,47
|
289,88
|
| 27/03/2025 |
232.188 |
-3,88%
|
307,37
|
292,00
|
304,15
|
295,77
|
| 26/03/2025 |
147.619 |
-3,76%
|
320,13
|
303,89
|
319,635
|
307,37
|
| 25/03/2025 |
125.294 |
-0,18%
|
319,80
|
313,625
|
320,10
|
319,38
|
| 24/03/2025 |
153.882 |
4,49%
|
310,87
|
310,355
|
320,5275
|
319,96
|
| 21/03/2025 |
102.397 |
0,39%
|
304,13
|
298,01
|
306,665
|
306,21
|
| 20/03/2025 |
63.775 |
-0,55%
|
304,13
|
304,335
|
309,59
|
305,02
|
| 19/03/2025 |
124.126 |
2,86%
|
300,00
|
295,40
|
308,785
|
306,72
|
| 18/03/2025 |
93.540 |
-1,59%
|
301,45
|
294,485
|
302,795
|
298,19
|
| 17/03/2025 |
139.190 |
2,47%
|
287,67
|
297,495
|
304,93
|
302,82
|
| 14/03/2025 |
225.129 |
3,47%
|
289,26
|
285,08
|
295,91
|
295,51
|
| 13/03/2025 |
218.867 |
-4,36%
|
297,47
|
282,57
|
301,406
|
285,59
|
| 12/03/2025 |
209.803 |
2,31%
|
296,755
|
294,21
|
301,565
|
298,60
|
| 11/03/2025 |
268.759 |
-0,61%
|
292,71
|
284,29
|
295,72
|
291,85
|
| 10/03/2025 |
164.304 |
-3,54%
|
302,45
|
289,81
|
301,80
|
293,63
|
| 07/03/2025 |
130.892 |
-2,15%
|
314,73
|
298,09
|
314,35
|
304,96
|
| 06/03/2025 |
170.271 |
-1,50%
|
313,835
|
311,67
|
319,80
|
311,67
|
| 05/03/2025 |
418.206 |
-0,37%
|
317,66
|
310,11
|
318,395
|
316,94
|
| 04/03/2025 |
277.328 |
-2,21%
|
325,63
|
310,55
|
322,77
|
318,10
|
| 03/03/2025 |
203.050 |
-5,56%
|
347,11
|
323,695
|
347,57
|
325,30
|
| 28/02/2025 |
178.181 |
-0,02%
|
342,77
|
340,45
|
346,77
|
344,44
|
| 27/02/2025 |
112.048 |
-0,21%
|
344,075
|
342,91
|
346,99
|
344,51
|
| 26/02/2025 |
90.580 |
-0,27%
|
348,69
|
343,76
|
349,49
|
345,25
|
| 25/02/2025 |
132.496 |
-0,53%
|
353,81
|
345,325
|
352,372
|
346,17
|
| 24/02/2025 |
87.326 |
-0,69%
|
363,78
|
346,035
|
349,31
|
348,01
|
| 21/02/2025 |
111.218 |
-2,93%
|
363,30
|
349,39
|
363,78
|
350,44
|
