Lithia Motors Inc Class A (LAD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
36.211 |
0,19%
|
387,49
|
385,58
|
404,09
|
386,90
|
| 28/11/2024 |
73.194 |
-0,89%
|
394,00
|
386,12
|
397,58
|
386,16
|
| 27/11/2024 |
69.850 |
-1,24%
|
390,515
|
382,95
|
398,10
|
387,50
|
| 26/11/2024 |
118.334 |
-0,83%
|
395,90
|
382,95
|
405,675
|
390,99
|
| 25/11/2024 |
481.378 |
0,87%
|
397,93
|
393,19
|
405,70
|
394,27
|
| 22/11/2024 |
95.510 |
2,19%
|
372,375
|
370,64
|
390,86
|
390,86
|
| 21/11/2024 |
124.906 |
3,06%
|
373,80
|
367,625
|
384,69
|
382,50
|
| 20/11/2024 |
97.345 |
0,14%
|
365,555
|
365,61
|
373,83
|
371,15
|
| 19/11/2024 |
121.833 |
-0,74%
|
370,05
|
365,555
|
379,39
|
370,65
|
| 18/11/2024 |
148.787 |
0,63%
|
372,06
|
366,57
|
379,39
|
373,41
|
| 15/11/2024 |
99.227 |
-0,42%
|
376,09
|
363,03
|
382,49
|
371,06
|
| 14/11/2024 |
142.065 |
-0,93%
|
371,16
|
369,67
|
382,49
|
372,61
|
| 13/11/2024 |
250.302 |
1,50%
|
381,52
|
369,66
|
380,98
|
376,11
|
| 12/11/2024 |
139.173 |
-3,24%
|
372,11
|
370,00
|
388,36
|
370,57
|
| 11/11/2024 |
223.348 |
3,13%
|
355,78
|
355,78
|
388,4888
|
382,99
|
| 08/11/2024 |
88.130 |
0,78%
|
369,50
|
363,56
|
375,15
|
371,36
|
| 07/11/2024 |
110.512 |
-0,13%
|
369,51
|
362,54
|
375,15
|
368,49
|
| 06/11/2024 |
263.761 |
5,37%
|
341,78
|
341,78
|
375,00
|
369,51
|
| 05/11/2024 |
152.738 |
%
|
341,78
|
342,705
|
350,95
|
350,67
|
| 04/11/2024 |
113.112 |
%
|
335,23
|
338,905
|
346,32
|
344,08
|
| 01/11/2024 |
106.409 |
%
|
334,95
|
332,38
|
339,63
|
337,81
|
| 31/10/2024 |
92.501 |
%
|
340,85
|
332,07
|
342,65
|
332,37
|
| 30/10/2024 |
137.366 |
%
|
340,85
|
337,41
|
347,595
|
339,91
|
| 29/10/2024 |
131.125 |
%
|
332,87
|
332,50
|
340,075
|
339,25
|
| 28/10/2024 |
128.593 |
%
|
335,05
|
332,50
|
340,075
|
339,25
|
| 25/10/2024 |
162.793 |
%
|
335,05
|
331,78
|
337,22
|
333,10
|
| 24/10/2024 |
248.618 |
%
|
335,59
|
329,46
|
339,51
|
335,32
|
| 23/10/2024 |
488.421 |
%
|
311,31
|
301,99
|
341,84
|
335,31
|
| 22/10/2024 |
131.157 |
%
|
311,31
|
301,99
|
307,12
|
304,54
|
| 21/10/2024 |
129.300 |
%
|
311,31
|
304,9025
|
312,98
|
306,51
|
| 18/10/2024 |
75.453 |
%
|
314,89
|
308,90
|
316,39
|
313,88
|
| 17/10/2024 |
109.765 |
%
|
312,23
|
311,28
|
315,99
|
315,37
|
| 16/10/2024 |
61.647 |
%
|
306,33
|
304,685
|
313,81
|
312,84
|
| 15/10/2024 |
83.024 |
%
|
308,49
|
303,94
|
311,00
|
303,66
|
| 14/10/2024 |
62.139 |
%
|
304,02
|
300,56
|
308,88
|
308,50
|
| 11/10/2024 |
68.546 |
%
|
300,62
|
305,21
|
308,78
|
305,45
|
| 10/10/2024 |
106.703 |
%
|
300,62
|
301,45
|
305,00
|
304,08
|
| 09/10/2024 |
101.667 |
%
|
304,83
|
300,965
|
308,21
|
305,95
|
| 08/10/2024 |
105.387 |
%
|
304,83
|
300,00
|
310,475
|
304,03
|
| 07/10/2024 |
104.074 |
%
|
305,84
|
301,56
|
308,3764
|
304,50
|
| 04/10/2024 |
128.511 |
%
|
304,12
|
307,51
|
314,05
|
310,50
|
| 03/10/2024 |
136.126 |
%
|
304,12
|
298,09
|
306,32
|
303,03
|
| 02/10/2024 |
96.627 |
%
|
316,675
|
307,00
|
314,00
|
307,19
|
