Lyft Inc (LYFT)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 07/01/2025 |
4.194.706 |
-0,49%
|
14,54
|
14,175
|
14,66
|
14,32
|
| 06/01/2025 |
3.662.701 |
0,84%
|
14,85
|
14,345
|
14,85
|
14,39
|
| 03/01/2025 |
5.014.278 |
4,54%
|
13,80
|
13,77
|
14,54
|
14,27
|
| 02/01/2025 |
7.377.500 |
5,81%
|
13,08
|
12,965
|
13,80
|
13,65
|
| 31/12/2024 |
3.529.857 |
-1,15%
|
13,20
|
12,85
|
13,24
|
12,90
|
| 30/12/2024 |
5.675.539 |
-1,95%
|
13,12
|
12,765
|
13,15
|
13,05
|
| 27/12/2024 |
2.894.043 |
-3,34%
|
13,68
|
13,16
|
13,70
|
13,31
|
| 26/12/2024 |
1.991.024 |
-1,01%
|
13,80
|
13,645
|
13,99
|
13,77
|
| 24/12/2024 |
1.473.299 |
1,46%
|
13,87
|
13,59
|
13,92
|
13,91
|
| 23/12/2024 |
2.398.666 |
1,03%
|
13,65
|
13,46
|
13,80
|
13,71
|
| 20/12/2024 |
8.499.798 |
-0,07%
|
13,44
|
13,21
|
13,83
|
13,57
|
| 19/12/2024 |
3.691.826 |
-0,22%
|
13,76
|
13,415
|
13,88
|
13,58
|
| 18/12/2024 |
5.426.838 |
-2,86%
|
14,00
|
13,535
|
14,50
|
13,61
|
| 17/12/2024 |
2.963.197 |
-1,96%
|
14,10
|
13,865
|
14,155
|
14,01
|
| 16/12/2024 |
5.151.035 |
1,06%
|
14,24
|
13,865
|
14,355
|
14,29
|
| 13/12/2024 |
4.972.486 |
-4,78%
|
14,84
|
14,095
|
14,94
|
14,14
|
| 12/12/2024 |
4.575.567 |
-3,70%
|
15,46
|
14,82
|
15,58
|
14,85
|
| 11/12/2024 |
6.012.988 |
-4,76%
|
16,24
|
14,855
|
16,29
|
15,42
|
| 10/12/2024 |
2.846.755 |
-0,67%
|
16,24
|
16,11
|
16,555
|
16,19
|
| 09/12/2024 |
5.310.252 |
2,26%
|
16,16
|
16,12
|
16,76
|
16,30
|
| 06/12/2024 |
3.753.192 |
2,84%
|
15,87
|
15,515
|
15,985
|
15,94
|
| 05/12/2024 |
6.274.094 |
-10,09%
|
17,24
|
15,395
|
17,475
|
15,50
|
| 04/12/2024 |
2.718.217 |
1,89%
|
17,10
|
16,94
|
17,62
|
17,24
|
| 03/12/2024 |
2.439.471 |
-1,46%
|
17,31
|
16,885
|
17,31
|
16,92
|
| 02/12/2024 |
2.011.016 |
-1,09%
|
17,26
|
17,06
|
17,385
|
17,17
|
| 29/11/2024 |
1.394.017 |
1,05%
|
17,26
|
17,085
|
17,385
|
17,36
|
| 27/11/2024 |
6.053.954 |
-2,44%
|
17,82
|
17,05
|
17,85
|
17,18
|
| 26/11/2024 |
2.751.100 |
-1,57%
|
17,55
|
17,43
|
17,915
|
17,61
|
| 25/11/2024 |
5.105.512 |
6,55%
|
16,94
|
16,94
|
18,005
|
17,89
|
| 22/11/2024 |
3.426.251 |
3,07%
|
16,43
|
16,30
|
16,86
|
16,79
|
| 21/11/2024 |
2.998.452 |
-2,86%
|
16,77
|
16,265
|
16,80
|
16,29
|
| 20/11/2024 |
3.112.392 |
1,21%
|
16,55
|
16,42
|
16,975
|
16,77
|
| 19/11/2024 |
4.993.534 |
-4,22%
|
16,85
|
16,47
|
17,00
|
16,57
|
| 18/11/2024 |
5.359.178 |
-4,53%
|
17,53
|
16,80
|
17,58
|
17,30
|
| 15/11/2024 |
7.019.028 |
1,12%
|
18,27
|
17,87
|
18,57
|
18,12
|
| 14/11/2024 |
3.162.956 |
0,79%
|
17,89
|
17,59
|
18,42
|
17,92
|
| 13/11/2024 |
4.743.700 |
-3,05%
|
18,52
|
17,55
|
18,60
|
17,78
|
| 12/11/2024 |
3.504.669 |
-1,34%
|
18,47
|
18,045
|
18,57
|
18,34
|
| 11/11/2024 |
5.738.016 |
4,56%
|
17,95
|
17,76
|
19,065
|
18,59
|
| 08/11/2024 |
9.011.149 |
0,51%
|
17,69
|
17,17
|
17,945
|
17,78
|
| 07/11/2024 |
14.473.253 |
22,85%
|
17,76
|
17,405
|
18,82
|
17,69
|
| 06/11/2024 |
9.890.287 |
4,35%
|
14,12
|
13,79
|
14,525
|
14,40
|
| 05/11/2024 |
4.439.238 |
1,62%
|
13,73
|
13,575
|
13,91
|
13,80
|
| 04/11/2024 |
3.080.140 |
0,74%
|
13,46
|
13,365
|
13,92
|
13,58
|
| 01/11/2024 |
2.932.090 |
3,93%
|
13,14
|
13,07
|
13,76
|
13,48
|
| 31/10/2024 |
3.335.336 |
-5,12%
|
13,33
|
12,875
|
13,55
|
12,97
|
| 30/10/2024 |
2.830.325 |
-1,73%
|
13,81
|
13,64
|
13,975
|
13,67
|
| 29/10/2024 |
2.624.914 |
0,14%
|
13,66
|
13,62
|
14,01
|
13,91
|
| 28/10/2024 |
2.801.049 |
3,58%
|
13,57
|
13,49
|
13,97
|
13,89
|
| 25/10/2024 |
4.483.772 |
-2,69%
|
13,87
|
13,235
|
13,93
|
13,41
|
| 24/10/2024 |
2.795.657 |
0,88%
|
13,27
|
13,27
|
13,81
|
13,78
|
| 23/10/2024 |
2.443.319 |
-0,73%
|
13,73
|
13,405
|
13,74
|
13,66
|
| 22/10/2024 |
1.986.907 |
-1,99%
|
14,06
|
13,73
|
14,14
|
13,76
|
| 21/10/2024 |
2.244.946 |
0,36%
|
13,98
|
13,71
|
14,175
|
14,04
|
| 18/10/2024 |
2.611.408 |
2,72%
|
13,77
|
13,57
|
14,07
|
13,99
|
