Lyft Inc (LYFT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/06/2026 |
18.152.668 |
5,03%
|
14,24
|
14,15
|
15,2776
|
14,86
|
| 29/05/2026 |
7.651.582 |
1,92%
|
13,82
|
13,72
|
14,23
|
14,11
|
| 28/05/2026 |
6.102.953 |
0,88%
|
13,74
|
13,375
|
13,9799
|
13,82
|
| 27/05/2026 |
5.942.338 |
0,88%
|
13,50
|
13,50
|
13,95
|
13,70
|
| 26/05/2026 |
7.682.613 |
-2,30%
|
13,91
|
13,55
|
13,98
|
13,58
|
| 22/05/2026 |
9.515.018 |
3,15%
|
13,5408
|
13,44
|
13,93
|
13,90
|
| 21/05/2026 |
11.379.134 |
0,97%
|
13,24
|
13,015
|
13,595
|
13,48
|
| 20/05/2026 |
10.365.088 |
1,06%
|
13,2844
|
12,80
|
13,44
|
13,35
|
| 19/05/2026 |
8.639.727 |
-1,46%
|
13,3226
|
13,075
|
13,6699
|
13,18
|
| 18/05/2026 |
12.666.793 |
3,08%
|
12,96
|
12,8413
|
13,69
|
13,37
|
| 15/05/2026 |
8.590.021 |
-1,13%
|
12,94
|
12,76
|
13,0499
|
12,97
|
| 14/05/2026 |
14.500.826 |
-4,62%
|
13,72
|
13,00
|
13,75
|
13,05
|
| 13/05/2026 |
8.570.252 |
-1,47%
|
13,86
|
13,405
|
13,90
|
13,68
|
| 12/05/2026 |
8.441.932 |
0,07%
|
13,88
|
13,29
|
13,99
|
13,88
|
| 11/05/2026 |
9.586.519 |
-3,14%
|
14,28
|
13,83
|
14,835
|
13,87
|
| 08/05/2026 |
17.022.067 |
1,41%
|
13,99
|
13,80
|
14,6299
|
14,35
|
| 07/05/2026 |
11.999.762 |
-0,32%
|
14,3574
|
14,005
|
14,5901
|
14,16
|
| 06/05/2026 |
9.647.506 |
0,99%
|
14,31
|
14,145
|
14,63
|
14,23
|
| 05/05/2026 |
8.385.350 |
0,21%
|
14,19
|
14,01
|
14,28
|
14,09
|
| 04/05/2026 |
8.901.881 |
-2,53%
|
14,47
|
14,002
|
14,59
|
14,06
|
| 01/05/2026 |
8.965.488 |
1,91%
|
14,289
|
14,1927
|
14,49
|
14,42
|
| 30/04/2026 |
6.924.210 |
-1,19%
|
14,42
|
13,9316
|
14,45
|
14,15
|
| 29/04/2026 |
7.926.578 |
0,81%
|
14,28
|
13,845
|
14,40
|
14,34
|
| 28/04/2026 |
4.828.517 |
-1,86%
|
14,50
|
14,165
|
14,67
|
14,22
|
| 27/04/2026 |
1.296.021 |
1,02%
|
14,25
|
14,2102
|
14,73
|
14,49
|
| 24/04/2026 |
6.317.146 |
1,50%
|
14,1471
|
13,86
|
14,3199
|
14,24
|
| 23/04/2026 |
6.095.711 |
-2,77%
|
14,3521
|
13,88
|
14,52
|
14,03
|
| 22/04/2026 |
6.879.539 |
-2,89%
|
14,93
|
14,275
|
14,99
|
14,44
|
| 21/04/2026 |
8.925.335 |
2,29%
|
14,62
|
14,43
|
15,0899
|
14,75
|
| 20/04/2026 |
14.980.443 |
-3,41%
|
14,6205
|
14,18
|
14,74
|
14,42
|
| 17/04/2026 |
8.470.209 |
1,70%
|
14,98
|
14,77
|
15,34
|
14,95
|
| 16/04/2026 |
7.258.251 |
0,51%
|
14,74
|
14,665
|
14,99
|
14,72
|
| 15/04/2026 |
11.034.076 |
6,57%
|
13,8488
|
13,77
|
14,79
|
14,66
|
| 14/04/2026 |
7.779.950 |
0,81%
|
13,68
|
13,53
|
13,96
|
13,71
|
| 13/04/2026 |
9.092.970 |
2,80%
|
13,09
|
12,91
|
13,60
|
13,60
|
| 10/04/2026 |
6.288.523 |
0,08%
|
13,28
|
13,1144
|
13,58
|
13,23
|
| 09/04/2026 |
6.610.850 |
-1,63%
|
13,3699
|
13,17
|
13,58
|
13,22
|
| 08/04/2026 |
10.366.210 |
-2,68%
|
14,1982
|
13,20
|
14,402
|
13,46
|
| 07/04/2026 |
8.328.229 |
0,00%
|
13,59
|
13,535
|
14,115
|
13,77
|
| 06/04/2026 |
7.211.319 |
2,70%
|
13,3161
|
13,31
|
13,83
|
13,70
|
| 02/04/2026 |
6.481.976 |
0,38%
|
12,96
|
12,8401
|
13,43
|
13,34
|
| 01/04/2026 |
7.994.332 |
-0,38%
|
13,36
|
13,04
|
13,548
|
13,29
|
| 31/03/2026 |
10.986.106 |
5,30%
|
12,81
|
12,625
|
13,38
|
13,30
|
| 30/03/2026 |
7.301.126 |
-1,63%
|
12,92
|
12,46
|
12,96
|
12,65
|
| 27/03/2026 |
7.884.329 |
-1,00%
|
12,89
|
12,48
|
12,94
|
12,86
|
| 26/03/2026 |
8.181.279 |
-2,00%
|
13,1496
|
12,98
|
13,415
|
12,995
|
| 25/03/2026 |
7.603.939 |
0,76%
|
13,2715
|
13,08
|
13,57
|
13,26
|
| 24/03/2026 |
7.782.642 |
-1,35%
|
13,24
|
13,01
|
13,2792
|
13,16
|
| 23/03/2026 |
9.022.593 |
-1,11%
|
13,65
|
13,125
|
13,75
|
13,34
|
| 20/03/2026 |
13.782.566 |
0,71%
|
13,38
|
13,05
|
13,68
|
13,47
|
| 19/03/2026 |
9.101.460 |
-0,59%
|
13,2805
|
13,1501
|
13,60
|
13,38
|
| 18/03/2026 |
6.919.369 |
-4,06%
|
13,99
|
13,46
|
13,9993
|
13,46
|
| 17/03/2026 |
13.168.432 |
3,62%
|
14,02
|
13,91
|
14,3399
|
14,04
|
| 16/03/2026 |
13.268.287 |
3,67%
|
13,19
|
13,19
|
13,70
|
13,55
|
| 13/03/2026 |
10.543.719 |
0,93%
|
13,04
|
12,945
|
13,24
|
13,07
|
| 12/03/2026 |
10.651.885 |
-2,71%
|
13,2509
|
12,885
|
13,475
|
12,95
|
| 11/03/2026 |
9.628.950 |
0,45%
|
13,30
|
13,125
|
13,625
|
13,31
|
| 10/03/2026 |
11.902.076 |
-3,71%
|
13,65
|
13,245
|
13,835
|
13,25
|
| 09/03/2026 |
13.219.905 |
3,70%
|
13,19
|
13,16
|
13,825
|
13,76
|
| 06/03/2026 |
6.622.594 |
0,61%
|
13,0426
|
12,965
|
13,295
|
13,25
|
| 05/03/2026 |
11.831.337 |
-4,77%
|
13,80
|
13,13
|
14,0899
|
13,18
|
| 04/03/2026 |
14.447.952 |
4,54%
|
13,32
|
13,205
|
13,86
|
13,84
|
| 03/03/2026 |
17.142.311 |
-3,79%
|
13,4709
|
12,83
|
13,93
|
13,21
|
| 02/03/2026 |
8.741.228 |
-0,80%
|
13,5826
|
13,34
|
13,87
|
13,73
|
| 27/02/2026 |
9.309.644 |
-1,77%
|
13,8896
|
13,74
|
13,96
|
13,84
|
| 26/02/2026 |
9.478.068 |
5,22%
|
13,38
|
13,38
|
14,14
|
14,10
|
| 25/02/2026 |
11.139.521 |
-0,61%
|
13,5675
|
13,16
|
13,61
|
13,40
|
| 24/02/2026 |
9.431.256 |
1,81%
|
13,25
|
13,145
|
13,68
|
13,53
|
| 23/02/2026 |
9.817.846 |
-4,73%
|
13,85
|
13,165
|
13,85
|
13,29
|
| 20/02/2026 |
11.107.346 |
0,36%
|
13,81
|
13,59
|
14,02
|
13,95
|
| 19/02/2026 |
10.838.081 |
1,39%
|
13,7483
|
13,60
|
14,015
|
13,90
|
| 18/02/2026 |
10.601.724 |
3,08%
|
13,31
|
13,30
|
13,867
|
13,71
|
| 17/02/2026 |
12.419.003 |
0,23%
|
13,29
|
13,07
|
13,44
|
13,30
|
| 13/02/2026 |
14.319.071 |
1,69%
|
13,32
|
13,05
|
13,46
|
13,27
|
| 12/02/2026 |
18.916.760 |
-7,01%
|
14,037
|
12,93
|
14,10
|
13,05
|
| 11/02/2026 |
47.127.403 |
-17,03%
|
13,95
|
13,88
|
15,10
|
13,99
|
| 10/02/2026 |
15.204.575 |
1,45%
|
16,65
|
16,50
|
17,105
|
16,85
|
| 09/02/2026 |
10.829.454 |
1,45%
|
16,45
|
16,42
|
16,90
|
16,61
|
| 06/02/2026 |
10.847.858 |
4,01%
|
15,98
|
15,815
|
16,56
|
16,5003
|
