Lyft Inc (LYFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	5.575.349	-0,90%	10,81	10,75	11,109	10,99
06/10/2023	9.628.637	7,90%	10,24	10,16	11,145	11,06
05/10/2023	4.145.447	0,29%	10,13	9,97	10,35	10,25
04/10/2023	4.950.532	1,20%	10,46	9,95	10,25	10,1904
03/10/2023	4.646.971	-4,19%	10,46	9,99	10,60	10,07
02/10/2023	3.503.305	-0,29%	10,51	10,39	10,65	10,51
29/09/2023	5.285.248	0,29%	10,68	10,40	10,835	10,54
28/09/2023	5.627.678	1,84%	9,95	10,17	10,59	10,51
27/09/2023	9.327.887	3,93%	9,77	9,735	10,44	10,31
26/09/2023	9.372.436	1,43%	9,77	9,735	10,145	9,92
25/09/2023	7.082.276	-1,61%	9,86	9,72	9,98	9,78
22/09/2023	6.597.107	-3,78%	10,58	9,905	10,49	9,94
21/09/2023	6.658.403	-3,28%	10,58	10,31	10,64	10,33
20/09/2023	6.368.879	-4,29%	11,30	10,66	11,30	10,71
19/09/2023	5.713.225	3,32%	10,83	10,63	11,24	11,19
18/09/2023	6.492.055	-3,37%	11,05	10,82	11,13	10,90
15/09/2023	7.065.278	-0,53%	11,24	11,18	11,425	11,28
14/09/2023	5.751.887	0,62%	11,47	11,27	11,555	11,34
13/09/2023	4.983.662	-1,31%	11,45	11,22	11,535	11,27
12/09/2023	5.448.654	0,79%	10,99	11,20	11,66	11,42
11/09/2023	6.139.451	4,53%	10,71	10,96	11,37	11,31
08/09/2023	6.262.654	0,28%	10,71	10,62	10,93	10,82
07/09/2023	8.232.319	-1,64%	10,78	10,58	10,87	10,79
06/09/2023	10.954.564	-6,93%	11,72	10,93	11,92	11,02
05/09/2023	9.431.917	-3,61%	12,22	11,7825	12,4156	11,895
04/09/2023	10.682.136	4,75%	11,95	11,90	12,445	12,34
01/09/2023	10.682.136	4,75%	11,95	11,90	12,445	12,34
31/08/2023	8.640.554	0,69%	11,69	11,52	11,90	11,76
30/08/2023	15.673.160	8,45%	10,26	10,19	11,75	11,68
29/08/2023	6.346.400	4,77%	10,26	10,19	10,78	10,77
28/08/2023	6.027.709	0,49%	10,25	10,215	10,37	10,27
25/08/2023	11.106.558	-3,21%	10,55	10,14	10,59	10,24
24/08/2023	8.356.366	-1,40%	10,69	10,54	10,91	10,57
23/08/2023	7.318.334	-0,83%	10,69	10,64	10,82	10,72
22/08/2023	7.528.972	-2,61%	11,19	10,80	11,38	10,81
21/08/2023	8.355.671	-0,18%	11,15	10,75	11,18	11,11
18/08/2023	7.076.020	0,63%	11,41	10,75	11,26	11,13
17/08/2023	6.373.991	-2,64%	12,05	11,01	11,58	11,06
16/08/2023	8.178.053	-5,96%	12,05	11,34	12,27	11,36
15/08/2023	16.492.786	3,78%	12,05	11,8706	12,505	12,08
14/08/2023	11.724.389	2,29%	10,87	11,32	11,7747	11,64
11/08/2023	13.704.373	3,08%	10,87	10,72	11,47	11,38
10/08/2023	15.383.594	5,96%	10,48	10,3342	11,1775	11,02
09/08/2023	27.121.727	-9,86%	11,00	10,38	11,52	10,42
08/08/2023	15.579.307	5,65%	10,73	10,71	11,61	11,59
07/08/2023	8.654.370	1,11%	10,85	10,6699	11,06	10,97
04/08/2023	9.126.187	-5,82%	11,53	10,79	11,685	10,84
03/08/2023	6.028.502	-1,11%	11,59	11,49	11,795	11,58
02/08/2023	7.763.408	-4,17%	11,98	11,64	12,40	11,72
01/08/2023	10.462.303	-3,78%	12,37	11,75	12,54	12,23
31/07/2023	8.574.080	1,84%	12,52	12,37	12,78	12,71
28/07/2023	8.940.936	4,35%	12,16	12,07	12,5371	12,47
27/07/2023	11.172.370	-2,05%	12,34	11,90	12,79	11,95
26/07/2023	7.657.830	5,36%	11,55	11,45	12,22	12,18
25/07/2023	8.255.134	-0,94%	11,78	11,52	11,90	11,56
24/07/2023	5.302.291	2,19%	11,51	11,385	11,72	11,67
21/07/2023	7.651.855	0,00%	11,89	11,12	11,56	11,42
20/07/2023	9.814.738	-6,16%	11,89	11,265	11,9429	11,43
19/07/2023	10.354.584	3,44%	12,00	11,86	12,4852	12,175
18/07/2023	5.419.716	2,53%	11,31	11,492	11,82	11,77
17/07/2023	4.966.149	1,46%	11,31	11,26	11,635	11,465
14/07/2023	5.527.637	-2,17%	11,59	11,15	11,79	11,30
13/07/2023	7.425.962	0,96%	11,51	11,215	11,65	11,55
12/07/2023	8.641.164	-0,95%	11,81	11,39	11,965	11,44
11/07/2023	12.912.396	4,63%	11,04	11,035	11,985	11,53
10/07/2023	15.501.706	9,00%	9,63	10,04	11,29	11,02
07/07/2023	9.916.026	5,75%	9,63	9,53	10,21	10,11
06/07/2023	9.265.047	-6,18%	9,63	9,44	10,0381	9,56
05/07/2023	5.635.227	0,49%	9,63	10,001	10,23	10,19
04/07/2023	5.613.962	5,01%	9,63	9,625	10,17	10,07
03/07/2023	5.613.817	5,10%	9,63	9,625	10,17	10,0793
30/06/2023	10.162.265	-2,44%	9,97	9,57	10,10	9,60
29/06/2023	12.086.710	-5,74%	10,34	9,71	10,56	9,85
28/06/2023	9.927.686	6,09%	9,87	9,845	10,46	10,45
27/06/2023	5.570.833	-0,91%	10,04	9,81	10,15	9,85
26/06/2023	4.532.940	-1,58%	10,09	9,92	10,33	9,94
23/06/2023	6.986.867	-1,94%	10,17	9,94	10,31	10,10
22/06/2023	8.613.703	5,97%	9,75	9,63	10,36	10,30
21/06/2023	6.715.133	-0,31%	9,75	9,44	9,89	9,72
20/06/2023	10.371.053	-4,97%	10,24	9,71	10,305	9,75
19/06/2023	8.939.853	-2,75%	10,21	10,225	10,61	10,26
16/06/2023	8.939.853	-2,75%	10,21	10,225	10,61	10,26
15/06/2023	9.317.610	1,54%	10,21	10,175	10,79	10,55
14/06/2023	7.052.674	-2,81%	10,64	10,23	10,82	10,39
13/06/2023	6.152.533	2,30%	10,64	10,45	10,92	10,69
12/06/2023	5.587.288	0,00%	10,53	10,435	10,77	10,45
09/06/2023	6.161.809	-1,42%	10,68	10,421	11,08	10,45
08/06/2023	6.192.437	3,01%	10,30	10,17	10,65	10,61
07/06/2023	6.867.927	-0,39%	10,40	10,17	10,69	10,30
06/06/2023	10.282.785	6,38%	9,71	9,66	10,49	10,34
05/06/2023	6.136.412	1,46%	9,56	9,44	9,85	9,72
02/06/2023	8.611.867	2,46%	9,55	9,255	9,655	9,59
01/06/2023	8.665.320	3,77%	8,84	8,945	9,55	9,36
31/05/2023	13.979.143	6,69%	8,51	8,36	8,99	9,02
30/05/2023	13.979.143	6,69%	8,51	8,36	8,99	8,9403
29/05/2023	7.954.903	2,83%	8,14	8,14	8,44	8,37
26/05/2023	7.954.903	2,83%	8,14	8,14	8,44	8,37
25/05/2023	9.013.588	1,88%	8,03	7,91	8,195	8,14
24/05/2023	8.928.950	-1,48%	8,04	7,85	8,15	7,99
23/05/2023	9.713.486	0,12%	8,08	8,045	8,38	8,11