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 >
30/12/2022	124.996	0,64%	201,25	201,25	206,15	204,74
29/12/2022	104.812	3,79%	199,77	198,13	204,08	203,44
28/12/2022	96.445	-2,09%	201,26	194,26	202,50	196,02
27/12/2022	120.057	-0,83%	203,21	199,4857	202,17	200,20
23/12/2022	42.881	1,33%	195,97	194,9615	200,22	197,97
22/12/2022	277.928	0,69%	186,24	185,00	195,49	195,38
21/12/2022	175.577	0,77%	196,04	191,23	196,705	194,04
20/12/2022	225.856	-3,66%	197,33	192,33	199,69	192,56
19/12/2022	237.322	-5,86%	211,41	199,38	212,9099	199,87
16/12/2022	245.899	-3,20%	217,05	211,66	219,99	212,32
15/12/2022	174.130	-2,33%	219,245	216,92	222,77	219,34
14/12/2022	196.383	1,97%	218,79	217,435	225,54	224,57
13/12/2022	142.388	0,08%	226,26	218,41	226,50	220,23
12/12/2022	211.900	0,43%	219,12	216,48	223,46	220,06
09/12/2022	116.908	-1,06%	219,43	217,73	221,69	219,12
08/12/2022	183.225	-0,52%	223,54	218,83	223,99	221,47
07/12/2022	168.530	-1,82%	224,50	222,37	230,59	222,63
06/12/2022	940.473	3,81%	219,99	217,08	226,95	226,75
05/12/2022	911.412	-4,52%	227,93	216,895	228,12	218,42
02/12/2022	878.265	-2,66%	233,94	227,60	235,38	229,07
01/12/2022	392.621	-1,66%	239,65	234,68	241,40	235,34
30/11/2022	747.111	1,47%	235,04	230,9607	240,18	239,31
29/11/2022	685.093	3,35%	229,77	229,77	237,57	235,85
28/11/2022	445.666	-0,52%	228,46	227,03	230,02	228,535
25/11/2022	216.940	1,14%	226,05	225,835	230,78	229,72
24/11/2022	341.834	1,06%	225,53	222,3817	227,84	227,14
23/11/2022	341.834	1,06%	225,53	222,3817	227,84	227,14
22/11/2022	423.173	1,99%	222,41	222,075	227,495	224,76
21/11/2022	832.163	-3,26%	225,61	219,16	226,54	220,38
18/11/2022	904.334	-2,92%	237,18	224,40	236,53	227,81
17/11/2022	700.900	-0,99%	233,42	227,545	234,63	234,66
16/11/2022	952.361	-1,25%	234,59	229,46	236,82	237,00
15/11/2022	531.611	-0,48%	247,50	239,22	249,50	239,05
14/11/2022	187.794	-0,07%	238,00	236,25	242,85	240,00
11/11/2022	224.424	3,82%	232,89	232,40	242,445	240,16
10/11/2022	1.096.686	10,36%	220,00	219,63	233,03	231,33
09/11/2022	282.353	-0,35%	208,735	208,265	213,00	209,86
08/11/2022	261.018	3,16%	204,44	201,13	212,205	211,02
07/11/2022	166.316	2,81%	201,29	196,65	206,03	204,65
04/11/2022	116.350	-1,66%	205,66	196,00	207,72	198,63
03/11/2022	156.654	-0,20%	199,48	198,61	206,435	201,99
02/11/2022	215.199	-4,05%	207,87	201,65	212,78	202,39
01/11/2022	347.693	6,46%	205,44	204,2955	214,90	210,94
31/10/2022	178.373	-2,69%	201,50	196,90	203,51	198,15
28/10/2022	189.536	-1,43%	201,50	201,59	208,825	203,71
27/10/2022	250.021	3,42%	201,50	201,50	215,08	206,67
26/10/2022	167.743	0,90%	198,65	195,49	203,28	199,91
25/10/2022	257.173	2,44%	185,885	195,12	201,69	198,13
24/10/2022	315.409	4,20%	185,885	184,89	194,72	193,42
21/10/2022	452.791	1,42%	193,08	180,00	188,77	185,69
20/10/2022	417.727	-5,63%	193,08	181,625	197,54	183,28
19/10/2022	406.684	-6,34%	204,07	190,00	208,99	194,21
18/10/2022	255.440	1,04%	209,32	203,87	212,325	206,90
17/10/2022	203.433	-1,36%	223,11	204,65	211,17	204,78
14/10/2022	153.330	-6,65%	223,11	207,24	224,28	205,48
13/10/2022	147.919	1,87%	211,47	209,945	221,605	220,12
12/10/2022	326.678	2,49%	211,47	208,3201	220,41	216,08
11/10/2022	294.738	3,92%	202,66	202,17	211,08	210,84
10/10/2022	253.759	-1,19%	203,57	202,65	209,19	202,88
07/10/2022	250.768	-2,85%	210,11	204,00	210,60	205,33
06/10/2022	256.247	-2,79%	217,25	209,00	219,2718	211,18
05/10/2022	919.961	-2,33%	217,13	211,8534	219,22	217,25
04/10/2022	148.639	1,09%	223,375	219,95	226,92	222,43
03/10/2022	133.909	2,55%	214,55	214,55	223,73	220,03
30/09/2022	187.136	-0,51%	214,82	213,79	223,94	214,55
29/09/2022	383.951	-6,99%	221,00	209,00	221,00	215,62
28/09/2022	140.663	2,64%	227,43	228,47	233,57	231,82
27/09/2022	128.781	1,23%	225,77	222,07	227,17	225,85
26/09/2022	89.935	-2,55%	228,91	222,4771	230,84	223,11
23/09/2022	127.135	1,18%	222,60	220,40	229,135	228,94
22/09/2022	102.520	-0,08%	226,83	223,94	230,275	226,26
21/09/2022	276.117	-1,65%	230,58	226,045	234,44	226,43
20/09/2022	183.630	-3,77%	235,92	226,62	236,47	230,22
19/09/2022	146.613	0,49%	238,50	235,73	241,70	239,25
16/09/2022	190.379	-1,48%	237,54	235,20	240,88	238,08
15/09/2022	132.395	-0,58%	242,56	239,50	246,04	241,66
14/09/2022	199.273	0,31%	243,76	233,8725	243,31	243,08
13/09/2022	111.705	-6,75%	259,755	242,01	252,6434	242,33
12/09/2022	123.962	1,11%	259,755	258,465	265,18	259,88
09/09/2022	127.487	2,15%	247,005	249,87	257,83	257,04
08/09/2022	111.724	0,81%	247,005	243,14	253,645	251,62
07/09/2022	160.316	0,97%	247,03	243,46	251,57	249,60
06/09/2022	252.970	-2,87%	261,08	243,42	254,55	247,20
05/09/2022	140.719	-1,83%	261,08	253,37	260,90	254,51
02/09/2022	140.719	-1,83%	261,08	253,37	260,90	254,51
01/09/2022	161.566	-2,33%	264,28	256,06	265,8128	259,26
31/08/2022	140.200	-1,72%	269,895	264,00	269,515	265,44
30/08/2022	94.958	-2,25%	276,52	267,46	277,39	270,08
29/08/2022	75.583	-0,62%	276,12	274,08	278,88	276,30
26/08/2022	148.523	-2,47%	286,01	277,64	286,01	278,01
25/08/2022	138.682	4,03%	275,42	274,55	285,19	285,05
24/08/2022	132.585	1,71%	267,84	266,562	276,26	273,978
23/08/2022	105.159	0,47%	266,76	269,06	274,64	269,36
22/08/2022	134.065	-0,46%	266,76	263,77	269,64	268,09
19/08/2022	118.015	-0,18%	266,51	265,87	270,16	269,33
18/08/2022	131.310	-0,03%	268,67	266,85	271,29	269,82
17/08/2022	140.015	-2,87%	275,41	266,38	276,97	269,91
16/08/2022	152.776	5,12%	263,20	267,19	282,23	277,78
15/08/2022	185.228	-0,84%	264,30	260,355	265,52	264,25
12/08/2022	210.841	-1,97%	274,10	265,55	273,18	266,50