Lyft Inc (LYFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	10.497.051	-5,70%	15,99	15,65	16,43	15,71
27/02/2024	15.432.770	4,17%	15,99	15,99	17,37	16,615
26/02/2024	8.360.606	-0,38%	16,00	15,805	16,3388	15,95
23/02/2024	21.106.132	0,57%	16,46	15,50	16,43	16,00
22/02/2024	14.685.144	-1,36%	16,46	15,78	16,95	15,91
21/02/2024	14.600.661	-3,86%	16,46	15,96	16,69	16,085
20/02/2024	17.673.238	-6,59%	17,59	16,31	17,86	16,73
19/02/2024	7.820.978	0,00%	18,86	17,75	19,28	17,91
16/02/2024	7.820.978	9,27%	18,86	17,75	19,28	17,91
15/02/2024	63.511.351	16,53%	14,97	16,43	19,425	19,10
14/02/2024	77.160.582	34,63%	14,97	14,89	16,768	16,33
13/02/2024	10.804.962	-2,22%	11,97	11,69	12,21	12,125
12/02/2024	11.116.365	-4,61%	13,05	12,38	13,16	12,43
09/02/2024	7.692.295	1,96%	12,82	12,684	13,37	13,03
08/02/2024	6.444.073	2,65%	12,44	12,30	12,8297	12,78
07/02/2024	9.337.627	-5,83%	13,17	12,40	13,28	12,45
06/02/2024	10.647.494	4,85%	12,63	12,59	13,46	13,20
05/02/2024	5.035.982	-1,26%	12,73	12,41	12,78	12,59
02/02/2024	5.306.641	-1,32%	12,65	12,40	12,88	12,72
01/02/2024	6.213.900	3,04%	12,65	12,41	12,89	12,87
31/01/2024	6.134.835	-1,58%	12,61	12,395	13,09	12,49
30/01/2024	5.731.279	-2,98%	12,95	12,59	13,06	12,69
29/01/2024	4.899.700	3,81%	12,59	12,50	13,09	13,08
26/01/2024	4.958.297	0,24%	12,58	12,51	12,755	12,60
25/01/2024	4.984.520	0,88%	12,50	12,315	12,6499	12,57
24/01/2024	4.074.049	-1,97%	12,91	12,42	12,91	12,46
23/01/2024	5.477.243	-0,39%	12,94	12,555	12,94	12,71
22/01/2024	5.875.195	0,87%	12,84	12,55	13,2479	12,76
19/01/2024	6.695.256	-0,86%	12,78	12,37	12,99	12,65
18/01/2024	6.147.602	0,39%	12,92	12,4801	12,99	12,76
17/01/2024	5.555.723	1,68%	12,37	12,29	12,72	12,71
16/01/2024	7.822.061	-2,95%	12,78	12,42	12,80	12,50
15/01/2024	7.962.203	-3,16%	13,42	12,76	13,478	12,88
12/01/2024	7.962.203	-3,16%	13,42	12,76	13,478	12,88
11/01/2024	8.691.798	-0,30%	12,97	12,67	13,32	13,30
10/01/2024	5.636.968	-1,11%	13,24	13,12	13,585	13,34
09/01/2024	6.892.037	-0,44%	13,24	13,21	13,825	13,49
08/01/2024	8.721.755	5,54%	12,83	12,77	13,63	13,52
05/01/2024	6.928.797	-1,39%	12,87	12,785	13,11	12,81
04/01/2024	6.487.952	-1,96%	13,17	12,95	13,48	12,99
03/01/2024	7.655.879	-3,99%	13,41	13,175	13,74	13,25
02/01/2024	11.887.785	-7,94%	15,14	13,62	14,8099	13,80
29/12/2023	8.842.813	-3,67%	15,14	14,7336	15,24	14,97
28/12/2023	5.668.504	2,10%	15,14	15,09	15,66	15,54
27/12/2023	7.183.175	-0,65%	15,41	15,1753	15,53	15,22
26/12/2023	3.496.517	-0,20%	15,41	15,165	15,45	15,32
22/12/2023	5.969.548	-1,54%	14,86	15,14	15,70	15,35
21/12/2023	7.426.315	3,52%	14,86	15,225	15,595	15,59
20/12/2023	12.088.504	-0,07%	14,86	14,77	15,765	15,06
19/12/2023	17.480.932	-3,65%	15,51	14,31	15,305	15,07
18/12/2023	8.487.041	0,58%	15,51	15,34	15,945	15,64
15/12/2023	12.803.099	2,10%	15,29	15,0803	15,75	15,55
14/12/2023	12.572.151	3,82%	15,00	14,77	15,42	15,23
13/12/2023	12.403.500	5,01%	13,97	13,875	14,745	14,67
12/12/2023	14.498.222	-2,72%	14,28	13,87	14,71	13,97
11/12/2023	16.401.392	8,71%	13,21	13,11	14,42	14,36
08/12/2023	13.543.092	6,28%	12,29	12,27	13,27	13,21
07/12/2023	8.605.615	1,80%	12,42	11,925	12,51	12,43
06/12/2023	8.267.271	-0,25%	12,42	12,12	12,51	12,21
05/12/2023	10.155.758	-3,48%	12,55	12,21	12,77	12,22
04/12/2023	10.886.503	-3,65%	12,88	12,631	13,25	12,66
01/12/2023	18.841.941	12,02%	11,79	11,57	13,38	13,14
30/11/2023	9.657.001	0,60%	11,79	11,425	11,82	11,70
29/11/2023	15.721.253	3,20%	11,40	11,359	12,04	11,62
28/11/2023	17.438.108	9,66%	10,22	10,22	11,30	11,24
27/11/2023	8.559.897	-0,20%	10,26	10,10	10,339	10,25
24/11/2023	3.791.070	-0,19%	10,26	9,93	10,325	10,27
23/11/2023	7.013.537	-0,77%	10,45	10,27	10,59	10,30
22/11/2023	6.944.678	-0,87%	10,45	10,27	10,59	10,29
21/11/2023	7.783.719	-0,10%	10,30	10,145	10,40	10,38
20/11/2023	15.373.480	-1,80%	10,50	10,08	10,55	10,39
17/11/2023	6.909.399	1,73%	10,41	10,27	10,75	10,58
16/11/2023	7.491.593	-4,24%	10,79	10,25	10,80	10,40
15/11/2023	9.528.355	3,33%	10,52	10,52	11,085	10,86
14/11/2023	14.749.103	7,57%	10,16	10,15	10,735	10,51
13/11/2023	13.468.827	-4,78%	10,13	9,69	10,35	9,77
10/11/2023	13.959.642	1,69%	10,20	10,145	10,75	10,25
09/11/2023	16.292.199	-5,97%	10,40	9,94	10,88	10,08
08/11/2023	12.432.972	-1,02%	10,74	10,62	10,95	10,72
07/11/2023	10.412.647	2,85%	10,59	10,32	10,87	10,83
06/11/2023	7.951.991	-1,22%	10,71	10,27	10,76	10,53
03/11/2023	10.320.715	7,24%	10,12	10,11	10,74	10,66
02/11/2023	12.148.646	8,40%	9,13	8,85	10,04	9,94
01/11/2023	8.504.836	0,00%	9,13	8,85	9,275	9,17
31/10/2023	9.561.643	-2,76%	8,98	8,94	9,49	9,17
30/10/2023	4.711.239	1,84%	9,38	9,29	9,53	9,43
27/10/2023	4.664.002	-0,90%	9,58	9,275	9,70	9,345
26/10/2023	7.997.263	-3,68%	9,80	9,24	10,25	9,43
25/10/2023	8.799.625	-5,13%	10,15	9,73	10,25	9,80
24/10/2023	6.728.075	3,40%	10,15	10,01	10,39	10,33
23/10/2023	6.012.067	-1,09%	9,95	9,80	10,355	9,99
20/10/2023	9.251.336	0,10%	10,40	9,83	10,26	10,10
19/10/2023	8.098.666	-1,94%	10,40	10,09	10,55	10,11
18/10/2023	7.682.188	-4,71%	10,74	10,18	10,77	10,31
17/10/2023	7.566.019	2,66%	10,42	10,4085	10,925	10,82
16/10/2023	7.505.471	4,67%	11,37	10,02	10,615	10,54
13/10/2023	7.417.661	-5,54%	11,37	10,025	10,80	10,07
12/10/2023	8.450.256	-6,25%	11,37	10,61	11,37	10,6592
11/10/2023	5.096.576	1,70%	11,18	11,18	11,68	11,37
10/10/2023	6.480.880	1,73%	11,09	10,75	11,53	11,18