Lyft Inc (LYFT)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 29/05/2025 |
5.098.335 |
-3,94%
|
16,14
|
15,15
|
16,14
|
15,35
|
| 28/05/2025 |
3.036.642 |
-2,08%
|
16,41
|
15,95
|
16,41
|
15,98
|
| 27/05/2025 |
5.687.108 |
1,37%
|
16,31
|
15,925
|
16,645
|
16,32
|
| 23/05/2025 |
2.808.120 |
0,69%
|
15,80
|
15,76
|
16,365
|
16,10
|
| 22/05/2025 |
3.418.231 |
0,13%
|
15,86
|
15,85
|
16,14
|
15,99
|
| 21/05/2025 |
5.970.833 |
-3,39%
|
16,23
|
15,86
|
16,565
|
15,97
|
| 20/05/2025 |
4.440.822 |
-1,37%
|
16,67
|
16,21
|
16,68
|
16,53
|
| 19/05/2025 |
2.595.849 |
-0,06%
|
16,47
|
16,36
|
16,91
|
16,76
|
| 16/05/2025 |
6.677.649 |
3,33%
|
16,32
|
16,285
|
17,01
|
16,77
|
| 15/05/2025 |
5.953.142 |
-3,74%
|
16,76
|
16,17
|
17,15
|
16,23
|
| 14/05/2025 |
7.103.981 |
-1,00%
|
17,08
|
16,675
|
17,52
|
16,86
|
| 13/05/2025 |
8.199.139 |
-1,05%
|
17,07
|
16,57
|
17,19
|
17,03
|
| 12/05/2025 |
11.396.190 |
3,36%
|
17,07
|
16,12
|
17,335
|
17,21
|
| 09/05/2025 |
21.889.588 |
28,08%
|
14,68
|
14,68
|
16,78
|
16,65
|
| 08/05/2025 |
5.470.089 |
3,26%
|
12,83
|
12,63
|
13,13
|
13,00
|
| 07/05/2025 |
4.206.020 |
-2,33%
|
12,79
|
12,305
|
12,91
|
12,59
|
| 06/05/2025 |
3.506.709 |
-2,35%
|
12,96
|
12,85
|
13,155
|
12,89
|
| 05/05/2025 |
4.780.180 |
4,35%
|
12,55
|
12,465
|
13,21
|
13,20
|
| 02/05/2025 |
2.967.451 |
1,52%
|
12,66
|
12,565
|
12,895
|
12,65
|
| 01/05/2025 |
2.747.571 |
0,48%
|
12,55
|
12,385
|
12,675
|
12,46
|
| 30/04/2025 |
1.805.820 |
-1,12%
|
12,19
|
12,04
|
12,415
|
12,40
|
| 29/04/2025 |
2.258.998 |
2,28%
|
12,28
|
12,28
|
12,635
|
12,54
|
| 28/04/2025 |
3.019.488 |
0,41%
|
12,25
|
12,085
|
12,42
|
12,26
|
| 25/04/2025 |
2.820.651 |
1,24%
|
12,03
|
12,01
|
12,44
|
12,21
|
| 24/04/2025 |
2.373.313 |
5,42%
|
11,45
|
11,405
|
12,085
|
12,06
|
| 23/04/2025 |
3.410.978 |
4,00%
|
11,48
|
11,285
|
11,775
|
11,44
|
| 22/04/2025 |
3.405.325 |
0,55%
|
11,08
|
10,975
|
11,28
|
11,00
|
| 21/04/2025 |
3.262.207 |
-1,97%
|
11,01
|
10,61
|
11,23
|
10,94
|
| 17/04/2025 |
3.722.753 |
2,95%
|
10,88
|
10,88
|
11,175
|
11,16
|
| 16/04/2025 |
4.502.679 |
-0,46%
|
11,13
|
10,71
|
11,185
|
10,84
|
| 15/04/2025 |
2.979.309 |
0,09%
|
10,83
|
10,77
|
11,005
|
10,89
|
| 14/04/2025 |
2.729.106 |
-1,36%
|
11,31
|
10,81
|
11,31
|
10,88
|
| 11/04/2025 |
3.035.904 |
0,91%
|
10,95
|
10,63
|
11,065
|
11,03
|
| 10/04/2025 |
4.485.698 |
-3,62%
|
11,07
|
10,50
|
11,215
|
10,93
|
| 09/04/2025 |
10.754.969 |
13,74%
|
9,89
|
9,89
|
11,63
|
11,34
|
| 08/04/2025 |
4.779.303 |
-4,78%
|
10,84
|
9,735
|
10,885
|
9,97
|
| 07/04/2025 |
6.863.138 |
-3,41%
|
10,24
|
9,665
|
10,98
|
10,47
|
| 04/04/2025 |
5.204.089 |
-5,57%
|
11,03
|
10,39
|
11,21
|
10,84
|
| 03/04/2025 |
5.884.056 |
-11,35%
|
11,92
|
11,315
|
11,97
|
11,48
|
| 02/04/2025 |
5.426.490 |
5,89%
|
12,03
|
12,03
|
12,995
|
12,95
|
| 01/04/2025 |
5.304.473 |
3,03%
|
11,85
|
11,76
|
12,265
|
12,23
|
| 31/03/2025 |
4.472.496 |
2,59%
|
11,35
|
11,11
|
11,96
|
11,87
|
| 28/03/2025 |
3.943.989 |
-4,70%
|
12,07
|
11,465
|
12,11
|
11,57
|
| 27/03/2025 |
3.209.245 |
-1,06%
|
12,12
|
12,04
|
12,57
|
12,14
|
| 26/03/2025 |
6.369.122 |
-1,76%
|
12,52
|
12,08
|
12,64
|
12,27
|
| 25/03/2025 |
10.502.577 |
2,21%
|
12,26
|
12,18
|
13,20
|
12,49
|
| 24/03/2025 |
4.040.640 |
2,00%
|
12,17
|
12,01
|
12,33
|
12,22
|
| 21/03/2025 |
18.374.802 |
1,96%
|
11,56
|
11,395
|
12,05
|
11,98
|
| 20/03/2025 |
4.101.638 |
0,26%
|
11,64
|
11,575
|
12,095
|
11,75
|
| 19/03/2025 |
4.419.081 |
1,65%
|
11,50
|
11,50
|
11,905
|
11,72
|
| 18/03/2025 |
3.308.083 |
-4,16%
|
11,95
|
11,46
|
11,95
|
11,53
|
| 17/03/2025 |
3.900.948 |
0,92%
|
11,98
|
11,87
|
12,265
|
12,03
|
| 14/03/2025 |
4.169.378 |
5,77%
|
11,51
|
11,49
|
12,105
|
11,92
|
| 13/03/2025 |
4.541.952 |
-2,93%
|
11,60
|
11,27
|
11,71
|
11,27
|
| 12/03/2025 |
5.002.822 |
1,57%
|
11,75
|
11,365
|
11,81
|
11,61
|
| 11/03/2025 |
5.182.437 |
-0,44%
|
11,48
|
11,115
|
11,73
|
11,43
|
| 10/03/2025 |
6.048.893 |
-7,49%
|
12,22
|
11,30
|
12,22
|
11,48
|
| 07/03/2025 |
3.643.644 |
2,73%
|
11,99
|
11,86
|
12,585
|
12,41
|
| 06/03/2025 |
4.639.738 |
-2,27%
|
12,14
|
11,95
|
12,485
|
12,08
|
| 05/03/2025 |
4.490.313 |
-0,40%
|
12,53
|
12,005
|
12,57
|
12,36
|
| 04/03/2025 |
5.704.974 |
-1,97%
|
12,26
|
11,73
|
12,785
|
12,41
|
| 03/03/2025 |
4.298.427 |
-5,10%
|
13,50
|
12,545
|
13,50
|
12,66
|
| 28/02/2025 |
4.599.462 |
2,46%
|
12,86
|
12,79
|
13,605
|
13,34
|
| 27/02/2025 |
9.226.799 |
1,56%
|
12,97
|
12,80
|
14,025
|
13,02
|
| 26/02/2025 |
3.092.854 |
0,63%
|
12,82
|
12,51
|
13,13
|
12,82
|
| 25/02/2025 |
5.451.315 |
0,16%
|
12,72
|
12,175
|
12,855
|
12,74
|
| 24/02/2025 |
5.502.075 |
-2,53%
|
13,03
|
12,46
|
13,11
|
12,72
|
| 21/02/2025 |
4.571.266 |
-3,05%
|
13,49
|
13,005
|
13,50
|
13,05
|
| 20/02/2025 |
3.792.242 |
0,52%
|
13,37
|
13,335
|
13,61
|
13,46
|
| 19/02/2025 |
5.228.313 |
-4,43%
|
13,89
|
13,225
|
13,89
|
13,39
|
| 18/02/2025 |
7.964.916 |
4,32%
|
13,47
|
13,435
|
14,425
|
14,01
|
| 17/02/2025 |
6.016.685 |
0,00%
|
13,47
|
13,055
|
13,54
|
13,43
|
| 14/02/2025 |
6.016.685 |
-0,30%
|
13,47
|
13,055
|
13,54
|
13,43
|
| 13/02/2025 |
7.262.188 |
1,66%
|
13,32
|
12,795
|
13,475
|
13,47
|
| 12/02/2025 |
21.601.933 |
-7,92%
|
12,25
|
12,065
|
14,185
|
13,25
|
| 11/02/2025 |
14.387.560 |
-4,83%
|
15,30
|
14,205
|
15,35
|
14,39
|
| 10/02/2025 |
7.772.727 |
6,70%
|
14,89
|
14,54
|
15,18
|
15,12
|
| 07/02/2025 |
5.344.259 |
0,71%
|
14,09
|
14,03
|
14,745
|
14,17
|
| 06/02/2025 |
3.880.310 |
4,84%
|
13,62
|
13,60
|
14,135
|
14,07
|
| 05/02/2025 |
6.844.487 |
-4,62%
|
13,57
|
13,25
|
13,97
|
13,42
|
| 04/02/2025 |
3.978.553 |
1,88%
|
13,91
|
13,695
|
14,16
|
14,07
|
| 03/02/2025 |
4.752.054 |
1,99%
|
13,04
|
12,96
|
13,885
|
13,81
|
| 31/01/2025 |
4.554.981 |
-0,15%
|
13,63
|
13,33
|
13,845
|
13,54
|
| 30/01/2025 |
5.859.263 |
0,97%
|
13,02
|
12,785
|
13,625
|
13,56
|
| 29/01/2025 |
4.274.065 |
-3,80%
|
13,82
|
13,225
|
13,855
|
13,43
|
| 28/01/2025 |
5.704.220 |
0,72%
|
13,84
|
13,255
|
14,18
|
13,96
|
| 27/01/2025 |
3.087.760 |
0,43%
|
13,60
|
13,49
|
13,965
|
13,86
|
| 24/01/2025 |
2.868.114 |
1,47%
|
13,63
|
13,61
|
14,045
|
13,80
|
| 23/01/2025 |
2.817.146 |
1,34%
|
13,31
|
13,12
|
13,67
|
13,60
|
| 22/01/2025 |
3.559.921 |
-1,83%
|
13,77
|
13,38
|
13,885
|
13,42
|
| 21/01/2025 |
3.766.770 |
1,94%
|
13,62
|
13,435
|
13,83
|
13,67
|
| 20/01/2025 |
3.443.488 |
0,00%
|
13,75
|
13,375
|
13,79
|
13,41
|
| 17/01/2025 |
3.443.488 |
-1,40%
|
13,75
|
13,375
|
13,79
|
13,41
|
| 16/01/2025 |
3.323.070 |
1,49%
|
13,35
|
13,15
|
13,715
|
13,60
|
| 15/01/2025 |
3.126.865 |
3,32%
|
13,33
|
13,28
|
13,615
|
13,40
|
| 14/01/2025 |
2.723.764 |
-0,15%
|
13,24
|
12,85
|
13,295
|
12,97
|
| 13/01/2025 |
4.809.211 |
0,08%
|
12,72
|
12,59
|
13,04
|
12,99
|
| 10/01/2025 |
5.279.025 |
-2,84%
|
13,02
|
12,77
|
13,25
|
12,98
|
| 09/01/2025 |
11.746.092 |
0,60%
|
14,13
|
13,24
|
14,115
|
13,36
|
| 08/01/2025 |
4.702.917 |
-6,70%
|
14,13
|
13,245
|
14,13
|
13,36
|
