Lyft Inc (LYFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	11.666.060	-0,12%	8,11	7,97	8,35	8,10
19-05-2023	8.734.955	-2,76%	8,37	8,05	8,37	8,11
18-05-2023	6.735.873	-0,24%	8,37	8,18	8,45	8,34
17-05-2023	6.899.296	1,46%	8,25	8,18	8,40	8,36
16-05-2023	8.148.490	-3,51%	8,45	8,20	8,60	8,24
15-05-2023	8.383.261	4,27%	8,10	8,075	8,645	8,54
12-05-2023	13.326.470	-2,62%	8,42	8,065	8,5692	8,19
11-05-2023	6.835.888	-5,08%	8,85	8,39	8,87	8,41
10-05-2023	8.807.227	2,78%	8,70	8,48	8,875	8,86
09-05-2023	8.154.333	0,94%	8,47	8,40	8,6774	8,62
08-05-2023	14.035.294	-1,28%	8,60	8,36	8,625	8,5193
05-05-2023	40.719.427	-19,27%	9,04	8,33	9,05	8,63
04-05-2023	12.246.685	-2,11%	10,78	10,442	10,89	10,66
03-05-2023	10.368.593	2,54%	10,60	10,48	11,24	10,91
02-05-2023	18.173.033	0,47%	10,66	10,26	10,895	10,64
01-05-2023	14.395.841	3,32%	10,21	9,98	10,96	10,59
28-04-2023	7.983.584	0,49%	10,19	10,11	10,66	10,25
27-04-2023	5.573.488	1,49%	10,21	9,87	10,239	10,20
26-04-2023	4.940.837	0,90%	10,07	10,01	10,36	10,05
25-04-2023	10.842.263	-2,54%	10,20	9,94	10,4294	9,96
24-04-2023	7.014.268	-2,11%	10,38	10,02	10,62	10,22
21-04-2023	22.467.599	6,10%	9,82	9,585	10,52	10,44
20-04-2023	9.319.636	-3,99%	10,09	9,75	10,21	9,86
19-04-2023	6.593.166	-0,39%	10,17	9,90	10,40	10,27
18-04-2023	6.011.554	-1,82%	10,54	10,13	10,55	10,26
17-04-2023	8.454.699	2,77%	10,21	10,1521	10,475	10,4515
14-04-2023	6.847.321	1,60%	10,03	9,75	10,255	10,16
13-04-2023	4.648.168	2,25%	9,94	9,83	10,065	10,00
12-04-2023	6.794.703	-4,93%	10,38	9,75	10,485	9,84
11-04-2023	7.798.043	3,84%	10,00	9,96	10,37	10,29
10-04-2023	8.406.501	4,77%	9,28	9,19	9,99	9,88
06-04-2023	5.136.890	0,53%	9,45	9,21	9,65	9,43
05-04-2023	8.197.837	-1,78%	9,41	9,095	9,57	9,38
04-04-2023	7.885.851	5,18%	9,11	9,0325	9,585	9,54
03-04-2023	6.599.297	-2,16%	9,19	9,05	9,405	9,07
31-03-2023	7.273.016	1,87%	9,07	9,03	9,365	9,27
30-03-2023	10.292.490	1,34%	9,09	9,00	9,3384	9,10
29-03-2023	15.527.160	1,24%	8,95	8,60	9,125	8,98
28-03-2023	24.628.498	-7,50%	10,10	8,85	10,365	8,88
27-03-2023	5.528.620	-2,74%	10,00	9,415	10,05	9,60
24-03-2023	8.910.891	0,41%	9,85	9,72	10,025	9,87
23-03-2023	5.338.757	-1,31%	10,14	9,605	10,27	9,83
22-03-2023	6.159.702	-3,82%	10,52	9,95	10,53	10,06
21-03-2023	8.286.449	5,34%	10,10	10,005	10,50	10,46
20-03-2023	15.420.645	-1,29%	9,91	9,77	10,46	9,93
17-03-2023	14.302.466	4,79%	9,55	9,4709	10,12	10,06
16-03-2023	14.874.309	6,45%	8,86	8,85	9,655	9,57
15-03-2023	12.550.899	5,99%	8,28	8,21	9,13	9,02
14-03-2023	12.672.891	0,95%	9,08	8,48	9,28	8,54
13-03-2023	8.589.287	-2,87%	8,54	8,19	8,61	8,46
10-03-2023	10.137.326	-2,35%	8,88	8,46	8,90	8,71
09-03-2023	12.186.945	-8,98%	9,78	8,90	9,86	8,92
08-03-2023	5.687.589	-0,81%	9,84	9,70	9,885	9,80
07-03-2023	6.855.130	1,33%	9,74	9,60	10,02	9,88
06-03-2023	6.816.669	-3,66%	10,16	9,72	10,218	9,75
03-03-2023	8.314.387	3,48%	9,88	9,85	10,1275	10,12
02-03-2023	7.410.948	-1,21%	9,75	9,525	9,86	9,78
01-03-2023	6.025.287	-1,00%	10,06	9,825	10,1294	9,90
28-02-2023	8.546.824	0,00%	9,95	9,92	10,19	10,00
27-02-2023	9.157.364	-1,77%	10,27	9,935	10,3101	10,02
24-02-2023	8.950.121	-3,60%	10,30	10,075	10,39	10,19
23-02-2023	7.264.237	-1,67%	10,83	10,46	10,865	10,57
22-02-2023	6.592.803	0,56%	10,68	10,655	11,097	10,75
21-02-2023	11.411.416	-5,14%	11,01	10,545	11,055	10,70
20-02-2023	12.154.691	2,73%	10,90	10,83	11,355	11,29
17-02-2023	12.154.691	2,73%	10,90	10,83	11,355	11,29
16-02-2023	11.552.139	-4,09%	11,34	10,98	11,57	11,03
15-02-2023	18.898.645	6,88%	10,69	10,63	11,7587	11,50
14-02-2023	15.469.853	2,49%	10,17	10,065	10,82	10,72
13-02-2023	21.919.207	1,16%	10,30	10,08	10,57	10,43
10-02-2023	68.519.202	-36,50%	11,08	10,23	11,22	10,30
09-02-2023	13.569.937	-2,99%	17,00	16,01	17,295	16,25
08-02-2023	11.558.132	-6,58%	18,26	16,665	18,36	16,75
07-02-2023	8.064.401	3,34%	17,35	17,06	18,01	17,93
06-02-2023	6.918.345	-0,17%	16,83	16,67	17,545	17,35
03-02-2023	6.399.891	-1,03%	16,89	16,755	17,6299	17,37
02-02-2023	8.595.496	3,85%	17,23	16,965	17,57	17,55
01-02-2023	6.356.425	3,82%	16,24	16,16	17,24	16,87
31-01-2023	5.487.391	4,51%	15,69	15,69	16,5282	16,251
30-01-2023	5.135.736	-3,89%	15,59	15,4705	16,01	15,55
27-01-2023	5.792.750	5,53%	15,26	15,19	16,47	16,21
26-01-2023	7.367.576	-3,15%	16,15	15,22	16,30	15,36
25-01-2023	8.138.778	3,92%	14,88	14,65	15,88	15,90
24-01-2023	9.853.483	-0,71%	16,11	15,29	16,13	15,30
23-01-2023	7.777.502	0,07%	15,46	15,08	15,74	15,41
20-01-2023	9.379.980	8,52%	14,44	14,40	15,46	15,42
19-01-2023	5.561.404	-0,98%	14,15	13,84	14,48	14,21
18-01-2023	8.391.197	0,00%	14,69	14,14	14,87	14,35
17-01-2023	6.166.564	-0,97%	14,40	14,0337	14,595	14,35
16-01-2023	6.238.231	-0,55%	14,35	14,1502	14,70	14,47
13-01-2023	6.238.231	-0,55%	14,35	14,1502	14,70	14,47
12-01-2023	6.304.074	5,13%	14,10	13,77	14,58	14,55
11-01-2023	10.799.220	3,68%	13,30	13,23	13,95	13,80
10-01-2023	7.505.520	4,80%	12,60	12,60	13,37	13,31
09-01-2023	12.902.864	6,78%	12,23	12,15	13,27	12,75
06-01-2023	6.206.636	5,11%	11,42	11,12	12,01	11,94
05-01-2023	4.290.901	-1,13%	11,39	11,06	11,57	11,36
04-01-2023	6.893.021	3,33%	11,32	11,13	11,50	11,49
03-01-2023	5.113.077	0,91%	11,24	10,97	11,43	11,12
02-01-2023	6.396.680	1,66%	10,58	10,56	11,27	11,03