Lyft Inc (LYFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	6.396.680	1,66%	10,58	10,56	11,27	11,03
29-12-2022	5.784.529	7,21%	10,27	10,06	10,87	10,85
28-12-2022	4.893.234	2,53%	9,84	9,66	10,245	10,12
27-12-2022	4.728.583	-3,33%	10,05	9,725	10,09	9,87
23-12-2022	1.885.930	-0,29%	10,07	9,835	10,14	10,0707
22-12-2022	7.553.680	-3,63%	10,33	9,835	10,36	10,10
21-12-2022	6.503.877	1,16%	10,59	10,39	10,7099	10,48
20-12-2022	5.652.718	0,19%	10,27	10,15	10,47	10,34
19-12-2022	6.774.205	-6,67%	11,11	10,255	11,15	10,35
16-12-2022	11.292.817	-2,29%	11,25	10,98	11,475	11,09
15-12-2022	7.051.248	-4,63%	11,54	11,23	11,77	11,34
14-12-2022	7.917.980	2,50%	11,66	11,485	12,14	11,89
13-12-2022	9.957.053	0,78%	12,18	11,56	12,54	11,60
12-12-2022	12.465.423	4,29%	10,90	10,76	11,55	11,42
09-12-2022	6.621.475	2,63%	10,60	10,44	11,095	10,92
08-12-2022	5.987.437	3,30%	10,38	10,26	10,72	10,66
07-12-2022	5.873.181	-0,87%	10,34	10,09	10,365	10,32
06-12-2022	29.227.997	-3,43%	10,82	10,3074	10,9593	10,41
05-12-2022	25.644.904	-2,70%	10,93	10,71	11,59	10,80
02-12-2022	22.426.375	-1,03%	10,93	10,71	11,12	11,07
01-12-2022	19.742.037	-0,36%	11,25	11,06	11,58	11,20
30-11-2022	42.877.018	4,28%	10,72	10,48	11,25	11,22
29-11-2022	26.912.711	0,56%	10,81	10,591	11,15	10,76
28-11-2022	21.559.876	-3,93%	10,97	10,69	11,09	10,7025
25-11-2022	10.535.468	-1,90%	11,06	10,90	11,17	11,095
24-11-2022	31.863.095	2,35%	11,02	10,72	11,39	11,31
23-11-2022	31.863.095	2,35%	11,02	10,72	11,39	11,31
22-11-2022	33.627.666	1,14%	10,77	10,435	11,06	11,05
21-11-2022	28.340.372	-1,43%	11,69	10,74	11,10	11,05
18-11-2022	22.085.707	-1,23%	11,69	11,07	11,5903	11,21
17-11-2022	29.882.076	-5,42%	11,69	11,27	11,71	11,35
16-11-2022	32.635.660	-7,73%	12,76	11,91	12,76	12,06
15-11-2022	33.887.606	0,89%	10,77	13,01	13,74	13,065
14-11-2022	8.528.910	2,86%	10,77	12,465	13,25	12,93
11-11-2022	13.731.088	12,59%	10,77	11,14	12,7868	12,70
10-11-2022	16.015.121	5,83%	10,77	10,9125	11,495	11,26
09-11-2022	16.249.592	-2,11%	10,77	10,60	11,095	10,65
08-11-2022	43.439.195	-22,70%	11,91	10,62	12,191	10,93
07-11-2022	10.225.634	2,90%	14,12	13,20	14,255	14,1382
04-11-2022	6.101.943	0,15%	14,00	13,175	14,15	13,74
03-11-2022	7.760.919	-2,00%	14,98	13,43	14,215	13,72
02-11-2022	6.471.037	-3,37%	14,98	13,975	15,26	14,64
01-11-2022	11.362.342	3,48%	15,96	15,13	16,40	15,15
31-10-2022	5.915.709	0,83%	14,53	14,325	15,025	14,64
28-10-2022	5.869.278	-0,85%	14,75	14,085	14,765	14,505
27-10-2022	3.402.597	-0,88%	14,75	14,445	15,035	14,63
26-10-2022	4.756.351	-0,34%	13,97	14,40	15,155	14,76
25-10-2022	8.261.510	6,48%	13,97	13,90	15,035	14,80
24-10-2022	5.384.488	2,51%	13,47	13,2301	13,91	13,90
21-10-2022	4.107.701	1,88%	13,10	12,905	13,64	13,56
20-10-2022	5.007.144	2,23%	12,91	12,91	13,935	13,31
19-10-2022	8.193.328	-2,03%	13,03	12,92	13,55	13,02
18-10-2022	5.800.170	3,59%	13,30	13,005	13,54	13,28
17-10-2022	7.716.820	7,56%	12,16	12,09	12,695	12,66
14-10-2022	4.738.332	-1,75%	11,61	11,735	12,40	11,78
13-10-2022	7.195.860	0,76%	11,61	11,215	12,23	11,99
12-10-2022	10.860.085	5,86%	11,61	11,50	12,15	11,93
11-10-2022	22.197.467	-11,32%	12,30	10,825	12,30	11,36
10-10-2022	5.928.695	2,32%	12,76	12,36	13,01	12,80
07-10-2022	8.811.244	-8,03%	13,18	12,33	13,10	12,60
06-10-2022	4.677.391	-0,26%	13,685	13,43	14,23	13,715
05-10-2022	4.824.503	-0,36%	13,53	13,215	13,915	13,75
04-10-2022	7.742.856	6,56%	13,38	13,37	13,89	13,80
03-10-2022	8.320.857	-1,29%	13,36	12,47	13,42	13,00
30-09-2022	4.807.533	-2,01%	13,41	13,13	13,805	13,19
29-09-2022	8.924.269	-7,07%	13,89	13,05	14,24	13,475
28-09-2022	7.358.558	2,40%	13,89	13,795	14,62	14,50
27-09-2022	5.517.376	4,73%	13,89	13,745	14,345	14,16
26-09-2022	9.539.167	-2,93%	13,44	13,4113	13,99	13,58
23-09-2022	7.451.305	-4,63%	14,34	13,70	14,40	14,01
22-09-2022	9.905.588	-8,09%	15,75	14,66	15,91	14,65
21-09-2022	7.757.255	-5,51%	16,84	15,795	16,875	15,94
20-09-2022	9.849.225	4,68%	16,20	16,03	17,43	17,00
19-09-2022	6.488.363	-0,18%	16,20	15,92	16,39	16,24
16-09-2022	5.618.399	-4,24%	16,27	16,02	16,565	16,27
15-09-2022	6.408.499	-0,70%	16,99	16,865	18,085	16,99
14-09-2022	5.498.848	-0,77%	16,81	16,315	17,13	16,75
13-09-2022	6.488.704	-7,20%	17,30	16,79	17,7675	16,88
12-09-2022	7.732.877	0,44%	18,19	17,86	18,575	18,19
09-09-2022	16.010.974	5,30%	17,14	17,11	18,36	18,08
08-09-2022	24.037.608	17,43%	14,51	14,26	17,21	17,25
07-09-2022	4.753.420	5,08%	13,90	13,88	14,77	14,68
06-09-2022	5.451.939	-0,48%	14,68	13,775	14,69	13,97
05-09-2022	4.354.709	-0,48%	14,90	14,35	15,03	14,60
02-09-2022	4.354.709	-0,48%	14,90	14,35	15,03	14,60
01-09-2022	6.176.317	-0,41%	14,45	13,71	14,68	14,67
31-08-2022	5.788.327	0,07%	15,00	14,66	15,338	14,73
30-08-2022	6.645.480	0,07%	15,02	14,47	15,13	14,74
29-08-2022	4.501.751	-1,60%	14,78	14,71	15,25	14,73
26-08-2022	5.482.476	-5,81%	15,78	14,88	16,00	14,92
25-08-2022	4.138.024	2,92%	15,55	15,355	15,92	15,84
24-08-2022	5.064.233	0,23%	15,22	15,16	15,95	15,385
23-08-2022	4.405.174	-1,10%	15,66	15,32	15,80	15,35
22-08-2022	9.627.191	-6,79%	16,26	15,175	16,42	15,52
19-08-2022	5.758.145	-5,40%	17,32	16,5679	17,37	16,65
18-08-2022	3.547.900	-1,22%	18,01	17,58	18,00	17,75
17-08-2022	7.565.291	-7,08%	18,81	17,80	18,85	17,97
16-08-2022	4.791.396	0,26%	19,14	18,68	19,725	19,34
15-08-2022	4.186.742	-0,57%	19,13	18,8684	19,85	19,29
12-08-2022	6.350.585	2,22%	19,15	18,58	19,44	19,32