Lyft Inc (LYFT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
3.667.545 |
-2,75%
|
17,39
|
16,82
|
17,39
|
16,95
|
| 22/10/2026 |
5.613.071 |
3,81%
|
16,70
|
16,65
|
17,535
|
17,43
|
| 21/10/2026 |
5.284.375 |
-2,64%
|
17,33
|
16,79
|
17,35
|
16,79
|
| 20/10/2026 |
4.841.412 |
1,53%
|
16,92
|
16,87
|
17,475
|
17,25
|
| 19/10/2026 |
6.220.699 |
1,01%
|
16,7318
|
16,665
|
17,0978
|
16,99
|
| 16/10/2026 |
5.106.937 |
-1,84%
|
17,20
|
16,485
|
17,27
|
16,82
|
| 15/10/2026 |
5.715.866 |
4,10%
|
16,24
|
16,24
|
17,185
|
17,16
|
| 14/10/2026 |
7.110.629 |
0,49%
|
16,32
|
15,93
|
16,595
|
16,48
|
| 13/10/2026 |
6.587.183 |
1,68%
|
16,0248
|
15,99
|
16,515
|
16,38
|
| 12/10/2026 |
6.456.001 |
-0,68%
|
16,20
|
15,745
|
16,35
|
16,11
|
| 09/10/2026 |
4.739.204 |
0,59%
|
16,04
|
16,03
|
16,455
|
16,22
|
| 08/10/2026 |
7.112.688 |
3,21%
|
15,53
|
15,4609
|
16,185
|
16,13
|
| 07/10/2026 |
5.986.692 |
-1,02%
|
15,61
|
15,40
|
15,755
|
15,60
|
| 06/10/2026 |
4.423.205 |
0,19%
|
15,82
|
15,53
|
15,93
|
15,76
|
| 05/10/2026 |
5.331.493 |
1,75%
|
15,45
|
15,36
|
15,80
|
15,73
|
| 02/10/2026 |
5.046.425 |
1,64%
|
15,26
|
15,1477
|
15,52
|
15,46
|
| 01/10/2026 |
5.044.089 |
1,33%
|
15,10
|
14,7702
|
15,215
|
15,21
|
| 30/09/2026 |
4.318.187 |
-0,40%
|
15,27
|
14,92
|
15,32
|
15,01
|
| 29/09/2026 |
5.194.045 |
1,28%
|
14,99
|
14,8952
|
15,335
|
15,07
|
| 28/09/2026 |
3.512.163 |
0,20%
|
14,70
|
14,445
|
14,90
|
14,88
|
| 25/09/2026 |
2.739.361 |
0,75%
|
14,8286
|
14,73
|
15,035
|
14,865
|
| 24/09/2026 |
4.283.278 |
-0,17%
|
14,70
|
14,46
|
14,93
|
14,75
|
| 23/09/2026 |
4.826.994 |
-1,34%
|
14,89
|
14,57
|
14,985
|
14,77
|
| 22/09/2026 |
5.912.697 |
-2,42%
|
15,41
|
14,84
|
15,5999
|
14,90
|
| 21/09/2026 |
3.515.713 |
1,13%
|
15,167
|
15,07
|
15,42
|
15,27
|
| 18/09/2026 |
3.723.815 |
-2,65%
|
15,48
|
15,09
|
15,50
|
15,10
|
| 17/09/2026 |
4.903.482 |
-1,18%
|
15,50
|
15,074
|
15,6591
|
15,50
|
| 16/09/2026 |
4.286.836 |
-0,10%
|
15,868
|
15,43
|
15,88
|
15,69
|
| 15/09/2026 |
6.729.998 |
-1,32%
|
15,79
|
15,50
|
15,965
|
15,69
|
| 14/09/2026 |
5.704.616 |
3,79%
|
15,3161
|
15,3161
|
15,92
|
15,90
|
| 11/09/2026 |
4.838.692 |
2,00%
|
15,11
|
14,94
|
15,34
|
15,32
|
| 10/09/2026 |
5.317.130 |
0,81%
|
14,8323
|
14,5352
|
15,176
|
15,02
|
| 09/09/2026 |
11.084.304 |
-7,64%
|
15,90
|
14,875
|
15,94
|
14,90
|
| 08/09/2026 |
8.629.584 |
-2,93%
|
16,69
|
15,95
|
16,69
|
16,24
|
| 04/09/2026 |
4.949.545 |
-3,36%
|
17,30
|
16,695
|
17,47
|
16,72
|
| 03/09/2026 |
5.061.819 |
-0,58%
|
17,18
|
17,18
|
17,98
|
17,28
|
| 02/09/2026 |
4.327.558 |
3,55%
|
16,8325
|
16,71
|
17,44
|
17,35
|
| 01/09/2026 |
3.996.969 |
-0,74%
|
16,6607
|
16,54
|
17,035
|
16,77
|
| 31/08/2026 |
4.676.995 |
-4,63%
|
17,66
|
16,85
|
17,72
|
16,90
|
| 28/08/2026 |
4.905.489 |
1,93%
|
17,29
|
17,29
|
17,875
|
17,70
|
| 27/08/2026 |
4.059.917 |
-0,23%
|
17,4642
|
17,02
|
17,525
|
17,35
|
| 26/08/2026 |
6.734.397 |
-1,62%
|
17,6626
|
17,065
|
17,80
|
17,39
|
| 25/08/2026 |
6.026.259 |
-0,74%
|
17,69
|
17,36
|
17,97
|
17,65
|
| 24/08/2026 |
5.948.463 |
1,12%
|
17,46
|
17,35
|
17,8698
|
17,68
|
| 21/08/2026 |
4.991.359 |
0,40%
|
17,48
|
17,171
|
17,6599
|
17,47
|
| 20/08/2026 |
5.501.415 |
-0,23%
|
17,28
|
17,041
|
17,69
|
17,40
|
| 19/08/2026 |
7.111.367 |
2,89%
|
17,00
|
16,82
|
17,80
|
17,43
|
| 18/08/2026 |
3.853.237 |
-1,68%
|
17,35
|
16,8847
|
17,385
|
16,93
|
| 17/08/2026 |
3.945.118 |
-1,49%
|
17,53
|
17,145
|
17,58
|
17,22
|
| 14/08/2026 |
3.622.360 |
2,11%
|
17,1991
|
17,155
|
17,60
|
17,48
|
| 13/08/2026 |
7.723.264 |
3,08%
|
16,71
|
16,415
|
17,195
|
17,13
|
| 12/08/2026 |
6.585.609 |
-5,45%
|
17,65
|
16,36
|
17,65
|
16,58
|
| 11/08/2026 |
5.496.199 |
1,54%
|
17,2675
|
17,15
|
17,755
|
17,54
|
| 10/08/2026 |
7.231.778 |
-1,06%
|
17,50
|
17,04
|
17,73
|
17,26
|
| 07/08/2026 |
13.455.214 |
7,15%
|
16,48
|
16,41
|
17,56
|
17,46
|
| 06/08/2026 |
7.883.868 |
-0,91%
|
16,4565
|
16,06
|
16,49
|
16,30
|
| 05/08/2026 |
6.737.850 |
-1,58%
|
16,60
|
16,135
|
16,775
|
16,48
|
| 04/08/2026 |
4.755.496 |
2,14%
|
16,38
|
16,28
|
16,80
|
16,73
|
| 03/08/2026 |
6.185.366 |
3,28%
|
16,00
|
15,92
|
16,40
|
16,38
|
| 31/07/2026 |
3.681.350 |
2,03%
|
15,54
|
15,375
|
15,92
|
15,86
|
| 30/07/2026 |
5.210.627 |
0,81%
|
15,3955
|
15,13
|
15,605
|
15,55
|
| 29/07/2026 |
7.233.470 |
0,03%
|
15,45
|
15,13
|
15,89
|
15,44
|
| 28/07/2026 |
5.207.384 |
2,42%
|
15,20
|
15,005
|
15,46
|
15,45
|
| 27/07/2026 |
7.936.153 |
6,27%
|
14,3976
|
14,3403
|
15,255
|
15,09
|
| 24/07/2026 |
10.755.254 |
1,36%
|
14,06
|
13,84
|
14,65
|
14,20
|
| 23/07/2026 |
12.633.055 |
-4,13%
|
14,70
|
13,49
|
14,70
|
14,02
|
| 22/07/2026 |
6.262.945 |
-3,56%
|
15,20
|
14,49
|
15,25
|
14,66
|
| 21/07/2026 |
6.122.276 |
-1,59%
|
15,43
|
15,09
|
15,79
|
15,19
|
| 20/07/2026 |
6.176.240 |
-0,58%
|
15,69
|
15,18
|
15,77
|
15,43
|
| 17/07/2026 |
4.892.737 |
-2,85%
|
15,82
|
15,39
|
15,96
|
15,52
|
| 16/07/2026 |
4.568.608 |
-1,51%
|
16,26
|
15,81
|
16,52
|
15,98
|
| 15/07/2026 |
7.422.669 |
3,95%
|
15,67
|
15,60
|
16,41
|
16,23
|
| 14/07/2026 |
4.555.823 |
-0,38%
|
15,71
|
15,37
|
15,74
|
15,61
|
| 13/07/2026 |
4.318.972 |
0,42%
|
15,69
|
15,54
|
16,056
|
15,67
|
| 10/07/2026 |
4.976.478 |
-0,83%
|
15,85
|
15,52
|
16,18
|
15,61
|
| 09/07/2026 |
5.068.139 |
3,76%
|
15,1792
|
14,99
|
15,77
|
15,74
|
| 08/07/2026 |
5.566.970 |
-1,55%
|
15,30
|
14,855
|
15,505
|
15,17
|
| 07/07/2026 |
6.613.276 |
0,29%
|
15,587
|
15,365
|
15,8834
|
15,44
|
| 06/07/2026 |
7.423.560 |
0,26%
|
15,30
|
15,215
|
15,725
|
15,39
|
| 02/07/2026 |
5.162.592 |
3,71%
|
14,94
|
14,735
|
15,38
|
15,37
|
| 01/07/2026 |
6.274.280 |
1,51%
|
14,6439
|
14,6439
|
15,115
|
14,83
|
| 30/06/2026 |
7.772.232 |
-4,20%
|
15,16
|
14,59
|
15,51
|
14,61
|
| 29/06/2026 |
12.219.438 |
7,11%
|
14,41
|
14,41
|
15,31
|
15,25
|
| 26/06/2026 |
6.498.695 |
1,42%
|
14,02
|
14,00
|
14,58
|
14,27
|
| 25/06/2026 |
5.910.444 |
-2,22%
|
14,40
|
14,005
|
14,79
|
14,08
|
| 24/06/2026 |
9.285.146 |
4,34%
|
13,88
|
13,84
|
14,785
|
14,40
|
| 23/06/2026 |
5.847.471 |
-2,78%
|
14,13
|
13,775
|
14,33
|
13,82
|
| 18/06/2026 |
10.219.934 |
0,92%
|
14,28
|
14,16
|
14,505
|
14,22
|
| 17/06/2026 |
10.448.710 |
-0,88%
|
14,55
|
14,055
|
14,72
|
14,15
|
| 16/06/2026 |
9.488.979 |
0,25%
|
14,24
|
14,20
|
14,48
|
14,28
|
| 15/06/2026 |
7.614.464 |
5,02%
|
13,73
|
13,73
|
14,46
|
14,24
|
| 12/06/2026 |
5.880.679 |
-1,24%
|
13,78
|
13,48
|
13,84
|
13,54
|
| 11/06/2026 |
5.082.995 |
2,24%
|
13,52
|
13,16
|
13,75
|
13,71
|
| 10/06/2026 |
5.120.705 |
-3,46%
|
13,73
|
13,38
|
14,015
|
13,39
|
| 09/06/2026 |
6.720.226 |
-1,11%
|
14,0827
|
13,6501
|
14,3199
|
13,87
|
| 08/06/2026 |
6.246.463 |
2,71%
|
13,74
|
13,59
|
14,17
|
14,02
|
| 05/06/2026 |
5.365.962 |
-3,29%
|
14,0678
|
13,53
|
14,27
|
13,65
|
| 04/06/2026 |
7.422.410 |
0,21%
|
14,10
|
14,065
|
14,625
|
14,12
|
| 03/06/2026 |
5.034.438 |
0,05%
|
14,10
|
13,77
|
14,117
|
14,09
|
| 02/06/2026 |
8.524.450 |
-5,01%
|
14,75
|
13,99
|
14,76
|
14,11
|
