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 >
09-05-2023	111.175	0,08%	215,16	214,64	219,835	219,13
08-05-2023	119.063	1,22%	218,96	215,45	220,035	218,95
05-05-2023	161.071	4,44%	212,07	211,175	217,755	216,32
04-05-2023	165.429	-4,79%	217,00	206,75	214,16	207,13
03-05-2023	129.033	-2,75%	224,59	217,495	227,655	217,55
02-05-2023	110.799	-1,53%	223,50	216,90	225,26	223,69
01-05-2023	124.304	2,84%	219,36	223,45	227,99	227,16
28-04-2023	81.980	-0,53%	222,58	219,24	224,32	220,89
27-04-2023	122.431	0,70%	221,70	217,92	222,83	222,07
26-04-2023	182.063	0,35%	223,00	216,8875	223,37	220,52
25-04-2023	186.434	-2,49%	223,00	219,26	223,26	219,75
24-04-2023	129.340	-0,80%	226,79	223,765	228,04	225,35
21-04-2023	178.620	2,64%	222,64	219,57	228,16	227,17
20-04-2023	172.303	-0,08%	219,00	218,655	224,05	221,32
19-04-2023	591.135	-2,19%	212,30	206,53	225,955	221,50
18-04-2023	280.538	0,26%	226,68	226,17	230,00	226,45
17-04-2023	281.416	0,11%	226,89	222,45	228,52	225,86
14-04-2023	139.379	1,19%	224,29	222,03	227,66	225,61
13-04-2023	92.366	1,53%	222,99	218,13	224,80	222,95
12-04-2023	261.997	-3,53%	229,96	219,32	230,06	219,59
11-04-2023	332.367	6,55%	221,22	219,95	229,675	227,63
10-04-2023	144.610	1,10%	209,39	209,06	217,34	213,64
06-04-2023	133.540	-0,95%	211,60	210,075	214,49	211,32
05-04-2023	185.880	-2,20%	215,22	209,24	216,435	213,34
04-04-2023	229.046	-2,74%	223,16	216,44	223,735	218,14
03-04-2023	168.535	-2,03%	229,33	222,5219	230,34	224,29
31-03-2023	177.298	1,40%	228,00	227,24	230,33	228,93
30-03-2023	130.976	2,84%	223,04	223,04	227,50	225,77
29-03-2023	98.691	2,29%	214,45	213,97	220,54	219,54
28-03-2023	77.143	-0,23%	216,09	212,67	217,94	214,62
27-03-2023	79.649	1,29%	216,12	211,325	216,13	215,12
24-03-2023	119.795	1,19%	207,00	203,68	213,18	212,38
23-03-2023	136.623	-1,11%	214,80	207,26	217,02	209,89
22-03-2023	123.533	-2,05%	216,69	212,25	220,00	212,25
21-03-2023	265.718	2,63%	212,90	213,565	219,65	216,69
20-03-2023	99.444	0,74%	212,11	209,25	217,315	211,14
17-03-2023	232.304	-2,54%	212,75	205,85	214,16	209,591
16-03-2023	220.236	1,67%	208,11	206,64	215,465	215,05
15-03-2023	343.486	-4,06%	215,43	206,34	215,60	211,51
14-03-2023	428.334	-6,86%	245,14	218,755	243,89	220,46
13-03-2023	228.641	-3,79%	240,90	235,37	243,62	236,69
10-03-2023	178.061	-3,55%	253,00	244,415	252,39	246,02
09-03-2023	101.381	-2,96%	262,87	254,425	264,05	255,08
08-03-2023	127.712	1,72%	261,34	259,54	265,33	263,29
07-03-2023	74.538	0,96%	256,33	255,27	261,72	258,85
06-03-2023	117.968	-2,09%	264,17	256,36	263,28	256,38
03-03-2023	99.532	2,91%	255,00	253,65	262,65	261,86
02-03-2023	92.654	-0,97%	253,29	251,975	256,465	254,45
01-03-2023	79.951	0,69%	255,72	252,63	258,44	256,94
28-02-2023	81.391	-1,15%	259,16	254,10	260,76	255,18
27-02-2023	77.983	0,93%	260,01	257,52	260,49	258,16
24-02-2023	113.200	-1,97%	254,05	252,17	258,945	255,79
23-02-2023	117.502	1,33%	261,55	255,80	262,02	260,92
22-02-2023	98.418	3,60%	251,20	252,45	258,30	257,50
21-02-2023	181.442	-7,82%	264,40	247,42	267,00	248,55
20-02-2023	219.047	2,52%	262,51	259,83	271,04	269,62
17-02-2023	219.047	2,52%	262,51	259,83	271,04	269,62
16-02-2023	211.859	1,88%	254,20	250,94	266,50	262,99
15-02-2023	491.269	-8,24%	261,99	252,69	268,00	258,13
14-02-2023	168.085	1,91%	272,765	271,91	282,84	281,30
13-02-2023	109.896	0,65%	271,02	273,40	276,575	276,02
10-02-2023	99.317	-0,20%	271,55	270,11	274,80	274,251
09-02-2023	110.709	-1,78%	282,05	273,921	286,4025	274,80
08-02-2023	96.952	-0,86%	280,58	278,48	284,29	279,78
07-02-2023	122.419	-0,68%	281,46	277,31	283,94	282,20
06-02-2023	122.216	-1,76%	289,49	283,605	292,21	284,14
03-02-2023	147.240	-1,73%	288,95	288,64	298,41	289,22
02-02-2023	340.414	5,83%	282,61	283,48	299,09	294,30
01-02-2023	184.717	5,66%	261,805	261,295	281,055	278,10
31-01-2023	112.878	4,45%	252,77	251,31	263,62	263,20
30-01-2023	109.172	0,70%	249,00	246,61	256,20	251,98
27-01-2023	183.062	3,07%	241,78	243,28	251,01	250,22
26-01-2023	87.370	2,62%	238,725	235,51	242,93	242,77
25-01-2023	104.869	0,72%	232,14	231,49	238,77	236,57
24-01-2023	70.009	-1,56%	237,86	234,78	239,29	234,88
23-01-2023	127.501	-0,75%	241,87	238,26	242,78	238,61
20-01-2023	137.585	4,57%	230,16	227,18	240,52	240,42
19-01-2023	179.910	-0,58%	228,96	222,815	229,95	229,91
18-01-2023	122.521	-0,82%	235,28	230,93	239,88	231,25
17-01-2023	127.652	0,47%	227,61	228,26	235,2026	233,17
16-01-2023	164.660	-1,39%	232,60	225,00	232,315	232,07
13-01-2023	164.660	-1,39%	232,60	225,00	232,315	232,07
12-01-2023	211.619	0,44%	236,35	231,15	239,23	235,34
11-01-2023	291.433	4,63%	225,42	224,7225	235,23	234,32
10-01-2023	174.880	2,37%	221,14	215,37	224,545	223,95
09-01-2023	174.500	3,28%	213,46	212,16	220,89	218,77
06-01-2023	172.945	2,87%	205,55	204,07	212,63	211,83
05-01-2023	139.964	-1,37%	204,99	201,48	206,35	205,92
04-01-2023	188.654	3,79%	203,52	203,20	209,51	208,77
03-01-2023	163.884	-1,76%	206,535	198,83	209,19	201,14
02-01-2023	124.996	0,64%	201,25	201,25	206,15	204,74
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