Lyft Inc (LYFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	3.789.756	0,00%	13,10	12,585	13,27	12,73
17/07/2024	3.789.756	-4,86%	13,10	12,585	13,27	12,73
16/07/2024	3.024.856	2,29%	13,14	13,09	13,535	13,38
15/07/2024	3.449.772	-0,23%	13,29	12,85	13,29	13,08
12/07/2024	3.482.583	-3,10%	13,45	13,075	13,60	13,11
11/07/2024	4.758.452	4,64%	13,15	13,035	13,95	13,53
10/07/2024	4.193.403	-3,72%	13,56	12,75	13,61	12,93
09/07/2024	2.350.406	-0,37%	13,47	13,315	13,57	13,43
08/07/2024	3.109.877	1,13%	13,41	13,235	13,555	13,48
05/07/2024	2.856.849	-0,45%	13,39	13,175	13,46	13,33
04/07/2024	2.831.847	0,00%	13,41	13,315	13,625	13,39
03/07/2024	2.831.847	-0,08%	13,41	13,315	13,625	13,39
02/07/2024	4.316.234	-4,08%	13,98	13,39	14,01	13,40
01/07/2024	3.095.824	-0,92%	14,11	13,545	14,16	13,97
28/06/2024	5.585.309	5,30%	13,47	13,41	14,205	14,10
27/06/2024	2.368.296	0,45%	13,34	13,28	13,485	13,39
26/06/2024	2.187.214	-1,04%	13,36	13,295	13,62	13,33
25/06/2024	3.829.973	-0,81%	13,56	13,275	13,90	13,47
24/06/2024	3.029.442	0,97%	13,42	13,42	13,745	13,58
21/06/2024	5.915.046	-2,18%	13,74	13,19	13,74	13,45
20/06/2024	3.041.221	-0,22%	13,77	13,72	13,93	13,75
19/06/2024	2.300.965	0,00%	14,08	13,715	14,21	13,78
18/06/2024	2.300.965	-2,75%	14,08	13,715	14,21	13,78
17/06/2024	9.395.847	-0,78%	14,07	13,79	14,29	14,06
14/06/2024	9.896.739	-2,14%	14,36	14,025	14,50	14,17
13/06/2024	8.058.324	-6,69%	15,60	14,46	15,615	14,50
12/06/2024	13.172.588	6,50%	15,00	14,99	15,96	15,56
11/06/2024	9.027.530	-2,85%	16,15	14,60	15,08	14,65
10/06/2024	14.535.363	-3,33%	16,15	14,345	15,63	15,08
07/06/2024	21.816.301	-0,57%	16,15	15,57	16,81	15,60
06/06/2024	24.540.805	1,48%	15,41	15,65	17,29	15,76
05/06/2024	6.379.205	1,70%	15,41	15,27	15,59	15,53
04/06/2024	8.191.758	-3,35%	15,79	15,0227	15,94	15,27
03/06/2024	5.446.382	1,22%	15,82	15,54	15,94	15,80
31/05/2024	5.240.018	-0,95%	15,76	15,39	16,09	15,61
30/05/2024	4.097.818	-1,01%	15,76	15,655	16,0786	15,76
29/05/2024	6.899.058	1,53%	15,38	15,27	16,055	15,92
28/05/2024	4.521.972	0,26%	15,81	15,49	15,873	15,68
27/05/2024	1.475.132	0,00%	15,70	15,57	15,94	15,64
24/05/2024	1.475.132	-2,92%	15,70	15,57	15,94	15,64
23/05/2024	7.108.308	-4,53%	16,29	15,32	16,20	15,38
22/05/2024	8.208.457	0,63%	16,29	15,99	16,79	16,11
21/05/2024	5.881.307	-0,37%	16,63	15,80	16,19	16,01
20/05/2024	10.817.613	-3,31%	16,63	15,675	16,7305	16,07
17/05/2024	7.647.392	-1,95%	16,86	16,535	17,105	16,62
16/05/2024	4.908.425	-0,70%	17,37	16,895	17,32	16,96
15/05/2024	7.119.036	0,24%	17,37	16,65	17,675	17,08
14/05/2024	5.346.434	-0,23%	17,20	16,75	17,35	17,04
13/05/2024	7.223.685	-0,70%	17,43	16,75	17,48	17,06
10/05/2024	6.977.519	-0,35%	17,31	16,96	17,37	17,18
09/05/2024	8.501.351	-2,98%	17,80	17,11	17,88	17,25
08/05/2024	25.808.430	7,11%	17,42	17,16	18,3983	17,78
07/05/2024	12.355.617	-5,25%	17,36	15,66	17,40	16,60
06/05/2024	8.624.360	1,86%	17,59	17,1401	17,64	17,52
03/05/2024	10.330.403	2,14%	16,25	17,12	17,725	17,20
02/05/2024	8.650.154	6,43%	16,25	16,01	16,875	16,8793
01/05/2024	8.731.604	1,41%	16,13	15,48	16,44	15,86
30/04/2024	5.546.273	-4,11%	16,13	15,60	16,40	15,63
29/04/2024	6.058.090	-0,43%	16,22	15,86	16,48	16,30
26/04/2024	5.020.997	1,87%	16,01	15,91	16,45	16,37
25/04/2024	5.998.885	-2,02%	15,93	15,74	16,26	16,01
24/04/2024	10.650.848	-3,43%	16,45	15,78	16,8299	16,34
23/04/2024	5.324.806	1,14%	16,30	16,72	17,2198	16,92
22/04/2024	8.709.591	2,17%	16,30	16,1125	16,875	16,50
19/04/2024	8.773.960	-3,35%	16,60	16,055	16,81	16,15
18/04/2024	7.876.752	-3,35%	18,25	16,67	17,4501	16,73
17/04/2024	8.041.511	-5,26%	18,25	17,22	18,75	17,31
16/04/2024	4.902.662	1,61%	17,87	17,6731	18,57	18,27
15/04/2024	5.295.283	-4,16%	19,36	17,94	19,335	17,98
12/04/2024	4.711.507	-3,89%	19,36	18,64	19,465	18,76
11/04/2024	8.980.827	6,09%	18,58	18,58	19,55	19,52
10/04/2024	6.780.469	-0,59%	18,03	17,98	18,565	18,40
09/04/2024	8.603.232	3,81%	17,94	17,902	18,78	18,51
08/04/2024	6.121.725	-0,06%	18,07	17,62	18,25	17,83
05/04/2024	8.981.672	2,41%	18,51	17,395	18,205	17,84
04/04/2024	8.873.435	-5,36%	18,51	17,245	18,72	17,30
03/04/2024	9.695.077	-1,62%	18,31	17,6703	18,54	18,28
02/04/2024	8.117.357	-3,43%	18,75	18,245	18,82	18,58
01/04/2024	6.889.072	-0,57%	19,51	19,083	19,64	19,24
28/03/2024	5.465.457	-0,67%	19,51	19,0701	19,6153	19,35
27/03/2024	11.717.076	-0,76%	19,93	18,56	19,96	19,48
26/03/2024	5.452.662	0,56%	20,24	19,57	20,37	19,63
25/03/2024	6.422.757	-3,18%	20,24	19,51	20,40	19,52
22/03/2024	9.826.637	-0,39%	19,39	19,83	20,67	20,20
21/03/2024	18.093.480	5,73%	19,39	19,39	20,82	20,30
20/03/2024	9.455.038	5,53%	18,18	18,07	19,285	19,165
19/03/2024	8.465.177	1,17%	18,64	17,31	18,18	18,16
18/03/2024	9.352.146	4,18%	18,64	17,20	18,04	17,95
15/03/2024	8.568.069	-3,26%	18,64	17,18	17,835	17,23
14/03/2024	7.144.579	-2,19%	18,64	17,58	18,89	17,86
13/03/2024	8.240.141	3,62%	17,69	17,60	18,48	18,34
12/03/2024	10.281.436	-0,23%	18,26	17,3687	17,86	17,76
11/03/2024	6.883.010	-2,79%	18,26	17,55	18,28	17,80
08/03/2024	10.234.088	1,44%	18,33	17,94	19,12	18,31
07/03/2024	8.927.208	-1,37%	18,46	18,00	18,53	18,05
06/03/2024	18.046.172	8,72%	17,21	17,1011	18,62	18,33
05/03/2024	12.295.084	-1,70%	17,15	16,50	17,2101	16,79
04/03/2024	13.150.780	4,47%	17,37	16,90	17,6284	17,08
01/03/2024	8.343.173	2,96%	15,81	15,7113	16,53	16,35
29/02/2024	9.175.186	1,21%	15,81	15,39	16,05	15,88