BiG | O banco que entende os seus valores.

Lithia Motors Inc Class A (LAD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/02/2025	89.443	-0,97%	361,81	358,415	365,485	360,70
19/02/2025	147.738	-2,81%	371,97	364,01	373,87	364,24
18/02/2025	138.689	-1,28%	379,67	373,00	377,82	374,76
17/02/2025	81.442	0,00%	388,36	379,20	388,36	379,62
14/02/2025	149.387	-1,32%	385,59	379,00	386,19	381,30
13/02/2025	209.252	-0,26%	400,00	381,25	389,615	384,69
12/02/2025	356.193	4,62%	366,01	382,16	405,05	385,71
11/02/2025	280.502	-0,21%	366,01	365,12	372,265	368,69
10/02/2025	115.847	-1,37%	377,17	368,50	377,17	369,47
07/02/2025	141.865	-1,91%	388,08	373,99	380,715	374,61
06/02/2025	106.741	-0,35%	388,08	379,60	386,90	381,89
05/02/2025	130.905	3,47%	366,00	371,68	384,69	383,22
04/02/2025	155.082	1,07%	366,00	365,475	371,83	370,36
03/02/2025	151.376	-2,57%	379,80	362,66	371,175	366,45
31/01/2025	126.047	-1,40%	383,78	375,465	383,63	376,10
30/01/2025	127.424	2,60%	377,41	377,69	384,50	381,45
29/01/2025	200.651	1,07%	365,87	363,46	374,51	371,80
28/01/2025	189.655	3,40%	365,87	343,925	368,559	367,88
27/01/2025	380.008	2,92%	343,28	343,925	359,19	355,79
24/01/2025	340.148	-0,45%	344,79	340,395	349,50	345,69
23/01/2025	934.209	0,51%	350,96	342,14	347,25	347,25
22/01/2025	204.494	-2,37%	358,50	344,50	352,07	345,48
21/01/2025	440.076	0,43%	358,50	343,22	354,655	353,85
20/01/2025	75.015	0,00%	358,14	350,94	358,14	352,35
17/01/2025	159.425	-1,60%	360,62	351,06	358,07	352,24
16/01/2025	285.486	-1,31%	361,57	353,96	363,5033	358,09
15/01/2025	90.794	2,07%	361,57	361,72	367,42	362,83
14/01/2025	99.704	1,63%	352,22	351,91	356,75	355,46
13/01/2025	125.221	2,33%	333,60	335,95	350,15	349,76
10/01/2025	144.477	-2,08%	340,62	340,00	345,86	341,80
09/01/2025	157.600	0,80%	340,71	339,73	349,55	349,05
08/01/2025	121.481	1,22%	340,71	339,73	349,55	347,59
07/01/2025	176.792	-0,05%	347,555	339,11	349,78	344,83
06/01/2025	142.741	-0,85%	350,42	342,05	353,71	344,99
03/01/2025	100.316	-0,22%	348,62	344,46	349,675	347,95
02/01/2025	87.259	-2,43%	360,92	348,55	360,66	348,73
31/12/2024	0	0,10%	358,43	355,08	358,92	357,43
30/12/2024	93.093	-1,08%	357,00	354,06	359,38	358,69
27/12/2024	50.143	-1,44%	360,86	358,22	364,90	360,98
26/12/2024	41.306	0,61%	360,86	360,86	368,08	366,26
24/12/2024	0	1,33%	363,83	359,58	364,675	364,05
23/12/2024	105.738	0,06%	357,50	354,27	360,55	360,21
20/12/2024	100.809	-0,08%	358,12	355,00	366,22	359,98
19/12/2024	166.318	0,92%	367,86	355,00	369,32	360,29
18/12/2024	0	-3,71%	373,315	357,00	375,53	357,00
17/12/2024	161.767	-2,68%	376,78	370,43	379,07	370,77
16/12/2024	95.362	0,11%	378,98	377,20	382,82	380,97
13/12/2024	130.554	0,07%	382,37	375,515	382,825	380,57
12/12/2024	87.513	-0,08%	380,05	379,671	385,93	380,30
11/12/2024	118.442	1,09%	380,05	378,93	385,485	380,62
10/12/2024	78.189	-0,09%	376,31	374,10	380,685	376,52
09/12/2024	84.655	-0,30%	381,09	376,635	383,2725	376,87
06/12/2024	72.653	0,29%	382,685	375,32	384,08	377,98
05/12/2024	63.608	-1,45%	381,95	376,89	384,48	376,89
04/12/2024	121.104	-0,49%	383,00	379,00	388,3638	382,45
03/12/2024	177.281	-0,75%	386,265	383,36	388,20	384,33
02/12/2024	200.922	0,10%	390,09	384,04	393,09	387,30