Lyft Inc (LYFT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
9.926.795 |
-1,98%
|
16,0101
|
15,68
|
16,33
|
15,84
|
| 04/02/2026 |
12.945.712 |
-3,58%
|
16,57
|
15,90
|
16,87
|
16,16
|
| 03/02/2026 |
11.953.902 |
-2,90%
|
17,38
|
16,445
|
17,46
|
16,76
|
| 02/02/2026 |
7.237.608 |
2,31%
|
16,82
|
16,61
|
17,47
|
17,26
|
| 30/01/2026 |
8.829.226 |
-4,96%
|
17,6437
|
16,72
|
17,78
|
16,87
|
| 29/01/2026 |
10.388.455 |
3,20%
|
17,20
|
17,145
|
18,0699
|
17,75
|
| 28/01/2026 |
8.535.890 |
-1,31%
|
17,6397
|
17,165
|
17,75
|
17,20
|
| 27/01/2026 |
6.805.427 |
-2,45%
|
18,10
|
17,51
|
18,13
|
17,54
|
| 26/01/2026 |
6.649.843 |
0,34%
|
17,98
|
17,88
|
18,29
|
17,98
|
| 23/01/2026 |
8.787.294 |
-1,65%
|
18,114
|
17,51
|
18,43
|
17,90
|
| 22/01/2026 |
4.308.283 |
-1,57%
|
18,62
|
17,81
|
18,99
|
18,20
|
| 21/01/2026 |
3.061.637 |
1,59%
|
18,40
|
18,11
|
18,645
|
18,49
|
| 20/01/2026 |
2.533.605 |
-0,71%
|
18,13
|
17,795
|
18,36
|
18,20
|
| 16/01/2026 |
5.080.666 |
-2,91%
|
18,82
|
18,32
|
18,99
|
18,33
|
| 15/01/2026 |
2.658.463 |
-0,21%
|
19,07
|
18,70
|
19,37
|
18,88
|
| 14/01/2026 |
2.725.479 |
-1,71%
|
19,19
|
18,695
|
19,19
|
18,92
|
| 13/01/2026 |
2.937.153 |
-2,23%
|
19,67
|
18,97
|
19,69
|
19,25
|
| 12/01/2026 |
2.671.002 |
2,50%
|
19,16
|
18,99
|
19,83
|
19,69
|
| 09/01/2026 |
2.632.248 |
-1,18%
|
19,46
|
18,98
|
19,58
|
19,21
|
| 08/01/2026 |
2.899.713 |
-1,02%
|
19,64
|
19,07
|
19,64
|
19,44
|
| 07/01/2026 |
1.924.979 |
-1,11%
|
20,00
|
19,615
|
20,04
|
19,64
|
| 06/01/2026 |
3.528.455 |
3,71%
|
19,15
|
19,05
|
20,00
|
19,86
|
| 20/11/2025 |
5.558.700 |
-6,84%
|
21,52
|
19,67
|
21,81
|
19,76
|
| 19/11/2025 |
3.136.648 |
-2,26%
|
21,65
|
20,915
|
21,98
|
21,21
|
| 18/11/2025 |
5.108.299 |
0,56%
|
21,31
|
21,255
|
21,94
|
21,70
|
| 17/11/2025 |
3.987.363 |
-6,74%
|
22,93
|
21,41
|
22,97
|
21,58
|
| 14/11/2025 |
3.703.206 |
-2,77%
|
23,08
|
22,67
|
23,73
|
23,14
|
| 13/11/2025 |
4.517.276 |
-3,13%
|
24,48
|
23,34
|
24,58
|
23,80
|
| 12/11/2025 |
6.419.574 |
1,61%
|
24,47
|
24,31
|
25,53
|
24,57
|
| 11/11/2025 |
7.644.896 |
1,94%
|
23,72
|
23,065
|
24,21
|
24,18
|
| 10/11/2025 |
9.001.112 |
7,62%
|
22,38
|
22,18
|
23,86
|
23,72
|
| 07/11/2025 |
4.566.327 |
3,72%
|
21,10
|
20,535
|
22,10
|
22,04
|
| 06/11/2025 |
11.240.629 |
5,83%
|
21,10
|
19,96
|
22,18
|
21,25
|
| 05/11/2025 |
6.241.947 |
3,40%
|
19,50
|
19,50
|
20,42
|
20,08
|
| 04/11/2025 |
5.040.241 |
-7,30%
|
20,00
|
19,39
|
20,22
|
19,42
|
| 03/11/2025 |
3.366.257 |
2,39%
|
20,50
|
20,49
|
21,065
|
20,95
|
| 31/10/2025 |
3.511.268 |
3,59%
|
19,92
|
19,90
|
20,635
|
20,46
|
| 30/10/2025 |
2.332.472 |
-1,35%
|
19,76
|
19,59
|
20,215
|
19,75
|
| 29/10/2025 |
3.371.868 |
-0,05%
|
20,04
|
19,775
|
20,37
|
20,02
|
| 28/10/2025 |
2.274.462 |
-2,91%
|
20,79
|
20,01
|
20,80
|
20,03
|
| 27/10/2025 |
2.902.158 |
0,78%
|
20,53
|
20,21
|
20,775
|
20,63
|
| 24/10/2025 |
2.597.794 |
-0,49%
|
20,86
|
20,38
|
20,96
|
20,47
|
| 23/10/2025 |
2.345.954 |
1,53%
|
20,25
|
20,25
|
20,675
|
20,57
|
| 22/10/2025 |
2.566.507 |
-1,84%
|
20,52
|
19,84
|
20,59
|
20,26
|
| 21/10/2025 |
2.617.482 |
2,13%
|
20,09
|
20,00
|
20,815
|
20,64
|
| 20/10/2025 |
2.589.265 |
3,48%
|
19,65
|
19,65
|
20,44
|
20,21
|
| 17/10/2025 |
2.716.237 |
-1,71%
|
19,62
|
19,355
|
19,755
|
19,53
|
| 16/10/2025 |
3.392.215 |
-0,65%
|
20,19
|
19,625
|
20,315
|
19,87
|
| 15/10/2025 |
2.939.248 |
-0,65%
|
20,41
|
19,81
|
20,72
|
20,00
|
| 14/10/2025 |
3.184.112 |
0,70%
|
19,52
|
19,48
|
20,585
|
20,13
|
| 13/10/2025 |
3.582.736 |
3,84%
|
19,57
|
19,19
|
20,025
|
19,99
|
| 10/10/2025 |
4.626.557 |
-2,38%
|
19,66
|
18,855
|
19,925
|
19,25
|
| 09/10/2025 |
5.920.912 |
-6,81%
|
21,41
|
19,645
|
21,46
|
19,72
|
| 08/10/2025 |
3.346.786 |
-0,09%
|
21,18
|
20,785
|
21,43
|
21,16
|
| 07/10/2025 |
4.128.984 |
-2,58%
|
21,74
|
20,62
|
22,11
|
21,18
|
| 06/10/2025 |
4.322.347 |
-1,14%
|
22,00
|
21,67
|
22,48
|
21,74
|
| 03/10/2025 |
5.266.925 |
-2,74%
|
22,60
|
21,84
|
22,64
|
21,99
|
| 02/10/2025 |
5.630.131 |
3,62%
|
21,98
|
21,63
|
22,705
|
22,61
|
| 01/10/2025 |
3.033.640 |
-0,86%
|
21,98
|
21,745
|
22,195
|
21,82
|
| 30/09/2025 |
5.578.104 |
-4,01%
|
23,00
|
21,55
|
23,28
|
22,01
|
| 29/09/2025 |
6.795.162 |
4,85%
|
21,91
|
21,705
|
22,97
|
22,93
|
| 26/09/2025 |
4.616.932 |
1,39%
|
21,42
|
21,25
|
21,925
|
21,87
|
| 25/09/2025 |
3.673.543 |
-2,22%
|
21,89
|
21,31
|
22,03
|
21,57
|
| 24/09/2025 |
3.704.851 |
-0,09%
|
22,59
|
21,845
|
22,87
|
22,06
|
| 23/09/2025 |
6.916.947 |
-2,43%
|
22,64
|
22,05
|
23,10
|
22,08
|
| 22/09/2025 |
4.697.155 |
0,22%
|
22,52
|
22,315
|
23,04
|
22,63
|
| 19/09/2025 |
8.639.492 |
2,82%
|
22,36
|
21,94
|
22,69
|
22,58
|
| 18/09/2025 |
5.352.089 |
-3,85%
|
22,82
|
21,80
|
22,96
|
21,96
|
| 17/09/2025 |
17.377.418 |
13,13%
|
23,35
|
21,91
|
23,50
|
22,84
|
| 16/09/2025 |
6.377.037 |
-1,22%
|
20,03
|
19,60
|
20,25
|
20,19
|
| 15/09/2025 |
7.052.554 |
9,77%
|
18,83
|
18,78
|
20,50
|
20,44
|
| 12/09/2025 |
6.017.158 |
1,64%
|
18,36
|
18,30
|
18,83
|
18,62
|
| 11/09/2025 |
4.151.233 |
-3,38%
|
19,04
|
18,315
|
19,15
|
18,32
|
| 10/09/2025 |
7.404.958 |
3,10%
|
18,50
|
18,475
|
19,35
|
18,96
|
| 09/09/2025 |
5.786.508 |
3,84%
|
17,77
|
17,635
|
18,41
|
18,39
|
| 08/09/2025 |
4.739.199 |
6,30%
|
16,96
|
16,95
|
17,76
|
17,71
|
| 05/09/2025 |
3.407.944 |
-0,77%
|
16,96
|
16,495
|
17,445
|
16,66
|
| 04/09/2025 |
3.753.391 |
-0,77%
|
16,90
|
16,295
|
16,95
|
16,79
|
| 03/09/2025 |
8.813.256 |
0,71%
|
16,98
|
16,845
|
18,28
|
16,92
|
| 02/09/2025 |
6.553.964 |
3,58%
|
15,64
|
15,63
|
16,885
|
16,80
|
| 29/08/2025 |
4.101.890 |
0,53%
|
16,14
|
15,72
|
16,275
|
16,22
|
| 28/08/2025 |
3.010.593 |
-0,71%
|
16,36
|
15,98
|
16,50
|
16,135
|
| 27/08/2025 |
4.351.822 |
-3,27%
|
16,74
|
16,175
|
16,81
|
16,25
|
| 26/08/2025 |
3.708.018 |
-1,47%
|
17,02
|
16,635
|
17,04
|
16,80
|
| 25/08/2025 |
4.665.924 |
0,24%
|
17,00
|
16,995
|
17,41
|
17,05
|
| 22/08/2025 |
5.906.036 |
7,59%
|
15,81
|
15,76
|
17,095
|
17,01
|
| 21/08/2025 |
3.510.567 |
1,54%
|
15,48
|
15,25
|
15,83
|
15,81
|
| 20/08/2025 |
4.831.358 |
0,00%
|
15,44
|
14,795
|
15,59
|
15,57
|
| 19/08/2025 |
3.846.152 |
-2,81%
|
16,05
|
15,535
|
16,27
|
15,57
|
| 18/08/2025 |
6.930.659 |
1,26%
|
15,83
|
15,455
|
16,055
|
16,02
|
| 15/08/2025 |
7.369.060 |
8,21%
|
14,69
|
14,69
|
16,115
|
15,82
|
| 14/08/2025 |
3.429.177 |
0,27%
|
14,33
|
14,33
|
14,715
|
14,62
|
| 13/08/2025 |
4.440.087 |
5,04%
|
13,98
|
13,935
|
14,625
|
14,58
|
| 12/08/2025 |
4.692.403 |
3,12%
|
13,60
|
13,60
|
13,985
|
13,88
|
| 11/08/2025 |
5.722.007 |
0,37%
|
13,41
|
13,165
|
13,675
|
13,46
|
| 08/08/2025 |
5.771.857 |
-5,63%
|
14,27
|
13,39
|
14,40
|
13,41
|
| 07/08/2025 |
10.783.430 |
1,57%
|
13,95
|
13,56
|
14,665
|
14,21
|
| 06/08/2025 |
9.401.908 |
-3,58%
|
14,41
|
13,755
|
14,41
|
13,99
|
| 05/08/2025 |
9.298.997 |
3,05%
|
14,32
|
14,25
|
14,575
|
14,51
|
| 04/08/2025 |
5.084.331 |
3,38%
|
14,03
|
13,90
|
14,26
|
14,08
|
