Lyft Inc (LYFT)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
3.804.089 |
0,00%
|
13,10
|
12,585
|
13,27
|
12,73
|
17/07/2024 |
3.804.089 |
-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
|