Lyft Inc (LYFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/04/2025	2.373.313	5,42%	11,45	11,405	12,085	12,06
23/04/2025	3.410.978	4,00%	11,48	11,285	11,775	11,44
22/04/2025	3.405.325	0,55%	11,08	10,975	11,28	11,00
21/04/2025	3.262.207	-1,97%	11,01	10,61	11,23	10,94
17/04/2025	3.722.753	2,95%	10,88	10,88	11,175	11,16
16/04/2025	4.502.679	-0,46%	11,13	10,71	11,185	10,84
15/04/2025	2.979.309	0,09%	10,83	10,77	11,005	10,89
14/04/2025	2.729.106	-1,36%	11,31	10,81	11,31	10,88
11/04/2025	3.035.904	0,91%	10,95	10,63	11,065	11,03
10/04/2025	4.485.698	-3,62%	11,07	10,50	11,215	10,93
09/04/2025	10.754.969	13,74%	9,89	9,89	11,63	11,34
08/04/2025	4.779.303	-4,78%	10,84	9,735	10,885	9,97
07/04/2025	6.863.138	-3,41%	10,24	9,665	10,98	10,47
04/04/2025	5.204.089	-5,57%	11,03	10,39	11,21	10,84
03/04/2025	5.884.056	-11,35%	11,92	11,315	11,97	11,48
02/04/2025	5.426.490	5,89%	12,03	12,03	12,995	12,95
01/04/2025	5.304.473	3,03%	11,85	11,76	12,265	12,23
31/03/2025	4.472.496	2,59%	11,35	11,11	11,96	11,87
28/03/2025	3.943.989	-4,70%	12,07	11,465	12,11	11,57
27/03/2025	3.209.245	-1,06%	12,12	12,04	12,57	12,14
26/03/2025	6.369.122	-1,76%	12,52	12,08	12,64	12,27
25/03/2025	10.502.577	2,21%	12,26	12,18	13,20	12,49
24/03/2025	4.040.640	2,00%	12,17	12,01	12,33	12,22
21/03/2025	18.374.802	1,96%	11,56	11,395	12,05	11,98
20/03/2025	4.101.638	0,26%	11,64	11,575	12,095	11,75
19/03/2025	4.419.081	1,65%	11,50	11,50	11,905	11,72
18/03/2025	3.308.083	-4,16%	11,95	11,46	11,95	11,53
17/03/2025	3.900.948	0,92%	11,98	11,87	12,265	12,03
14/03/2025	4.169.378	5,77%	11,51	11,49	12,105	11,92
13/03/2025	4.541.952	-2,93%	11,60	11,27	11,71	11,27
12/03/2025	5.002.822	1,57%	11,75	11,365	11,81	11,61
11/03/2025	5.182.437	-0,44%	11,48	11,115	11,73	11,43
10/03/2025	6.048.893	-7,49%	12,22	11,30	12,22	11,48
07/03/2025	3.643.644	2,73%	11,99	11,86	12,585	12,41
06/03/2025	4.639.738	-2,27%	12,14	11,95	12,485	12,08
05/03/2025	4.490.313	-0,40%	12,53	12,005	12,57	12,36
04/03/2025	5.704.974	-1,97%	12,26	11,73	12,785	12,41
03/03/2025	4.298.427	-5,10%	13,50	12,545	13,50	12,66
28/02/2025	4.599.462	2,46%	12,86	12,79	13,605	13,34
27/02/2025	9.226.799	1,56%	12,97	12,80	14,025	13,02
26/02/2025	3.092.854	0,63%	12,82	12,51	13,13	12,82
25/02/2025	5.451.315	0,16%	12,72	12,175	12,855	12,74
24/02/2025	5.502.075	-2,53%	13,03	12,46	13,11	12,72
21/02/2025	4.571.266	-3,05%	13,49	13,005	13,50	13,05
20/02/2025	3.792.242	0,52%	13,37	13,335	13,61	13,46
19/02/2025	5.228.313	-4,43%	13,89	13,225	13,89	13,39
18/02/2025	7.964.916	4,32%	13,47	13,435	14,425	14,01
17/02/2025	6.016.685	0,00%	13,47	13,055	13,54	13,43
14/02/2025	6.016.685	-0,30%	13,47	13,055	13,54	13,43
13/02/2025	7.262.188	1,66%	13,32	12,795	13,475	13,47
12/02/2025	21.601.933	-7,92%	12,25	12,065	14,185	13,25
11/02/2025	14.387.560	-4,83%	15,30	14,205	15,35	14,39
10/02/2025	7.772.727	6,70%	14,89	14,54	15,18	15,12
07/02/2025	5.344.259	0,71%	14,09	14,03	14,745	14,17
06/02/2025	3.880.310	4,84%	13,62	13,60	14,135	14,07
05/02/2025	6.844.487	-4,62%	13,57	13,25	13,97	13,42
04/02/2025	3.978.553	1,88%	13,91	13,695	14,16	14,07
03/02/2025	4.752.054	1,99%	13,04	12,96	13,885	13,81
31/01/2025	4.554.981	-0,15%	13,63	13,33	13,845	13,54
30/01/2025	5.859.263	0,97%	13,02	12,785	13,625	13,56
29/01/2025	4.274.065	-3,80%	13,82	13,225	13,855	13,43
28/01/2025	5.704.220	0,72%	13,84	13,255	14,18	13,96
27/01/2025	3.087.760	0,43%	13,60	13,49	13,965	13,86
24/01/2025	2.868.114	1,47%	13,63	13,61	14,045	13,80
23/01/2025	2.817.146	1,34%	13,31	13,12	13,67	13,60
22/01/2025	3.559.921	-1,83%	13,77	13,38	13,885	13,42
21/01/2025	3.766.770	1,94%	13,62	13,435	13,83	13,67
20/01/2025	3.443.488	0,00%	13,75	13,375	13,79	13,41
17/01/2025	3.443.488	-1,40%	13,75	13,375	13,79	13,41
16/01/2025	3.323.070	1,49%	13,35	13,15	13,715	13,60
15/01/2025	3.126.865	3,32%	13,33	13,28	13,615	13,40
14/01/2025	2.723.764	-0,15%	13,24	12,85	13,295	12,97
13/01/2025	4.809.211	0,08%	12,72	12,59	13,04	12,99
10/01/2025	5.279.025	-2,84%	13,02	12,77	13,25	12,98
09/01/2025	11.746.092	0,60%	14,13	13,24	14,115	13,36
08/01/2025	4.702.917	-6,70%	14,13	13,245	14,13	13,36
07/01/2025	4.194.706	-0,49%	14,54	14,175	14,66	14,32
06/01/2025	3.662.701	0,84%	14,85	14,345	14,85	14,39
03/01/2025	5.014.278	4,54%	13,80	13,77	14,54	14,27
02/01/2025	7.377.500	5,81%	13,08	12,965	13,80	13,65
31/12/2024	3.529.857	-1,15%	13,20	12,85	13,24	12,90
30/12/2024	5.675.539	-1,95%	13,12	12,765	13,15	13,05
27/12/2024	2.894.043	-3,34%	13,68	13,16	13,70	13,31
26/12/2024	1.991.024	-1,01%	13,80	13,645	13,99	13,77
24/12/2024	1.473.299	1,46%	13,87	13,59	13,92	13,91
23/12/2024	2.398.666	1,03%	13,65	13,46	13,80	13,71
20/12/2024	8.499.798	-0,07%	13,44	13,21	13,83	13,57
19/12/2024	3.691.826	-0,22%	13,76	13,415	13,88	13,58
18/12/2024	5.426.838	-2,86%	14,00	13,535	14,50	13,61
17/12/2024	2.963.197	-1,96%	14,10	13,865	14,155	14,01
16/12/2024	5.151.035	1,06%	14,24	13,865	14,355	14,29
13/12/2024	4.972.486	-4,78%	14,84	14,095	14,94	14,14
12/12/2024	4.575.567	-3,70%	15,46	14,82	15,58	14,85
11/12/2024	6.012.988	-4,76%	16,24	14,855	16,29	15,42
10/12/2024	2.846.755	-0,67%	16,24	16,11	16,555	16,19
09/12/2024	5.310.252	2,26%	16,16	16,12	16,76	16,30
06/12/2024	3.753.192	2,84%	15,87	15,515	15,985	15,94
05/12/2024	6.274.094	-10,09%	17,24	15,395	17,475	15,50
04/12/2024	2.718.217	1,89%	17,10	16,94	17,62	17,24
03/12/2024	2.439.471	-1,46%	17,31	16,885	17,31	16,92