MotorCar Parts of America Inc (MPAA)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
4,71%
|
6,33
|
6,25
|
6,73
|
6,67
|
17/07/2024 |
43.295 |
4,71%
|
6,33
|
6,25
|
6,73
|
6,67
|
16/07/2024 |
58.849 |
2,25%
|
6,22
|
6,22
|
6,57
|
6,37
|
15/07/2024 |
43.800 |
-4,01%
|
6,50
|
6,195
|
6,615
|
6,23
|
12/07/2024 |
26.295 |
2,04%
|
6,39
|
6,28
|
6,62
|
6,49
|
11/07/2024 |
41.931 |
2,42%
|
5,88
|
5,91
|
6,48
|
6,36
|
10/07/2024 |
55.402 |
3,85%
|
5,88
|
5,97
|
6,37
|
6,21
|
09/07/2024 |
27.954 |
1,70%
|
5,88
|
5,83
|
6,1801
|
5,98
|
08/07/2024 |
59.232 |
1,03%
|
5,93
|
5,63
|
5,88
|
5,88
|
05/07/2024 |
29.971 |
-2,35%
|
5,93
|
5,77
|
6,03
|
5,82
|
04/07/2024 |
17.601 |
0,51%
|
5,93
|
5,84
|
6,135
|
5,96
|
03/07/2024 |
16.651 |
0,51%
|
5,93
|
5,84
|
6,135
|
5,96
|
02/07/2024 |
44.750 |
-3,26%
|
6,13
|
5,82
|
6,135
|
5,93
|
01/07/2024 |
50.900 |
-0,65%
|
5,97
|
6,00
|
6,32
|
6,13
|
28/06/2024 |
58.637 |
4,22%
|
5,97
|
5,88
|
6,30
|
6,18
|
27/06/2024 |
33.842 |
-2,63%
|
6,12
|
5,77
|
6,12
|
5,93
|
26/06/2024 |
32.070 |
1,50%
|
5,82
|
5,82
|
6,13
|
6,09
|
25/06/2024 |
31.528 |
-3,38%
|
6,14
|
5,98
|
6,205
|
6,00
|
24/06/2024 |
65.571 |
-7,18%
|
6,55
|
6,19
|
6,66
|
6,21
|
21/06/2024 |
104.319 |
5,86%
|
6,53
|
6,175
|
6,81
|
6,68
|
20/06/2024 |
137.951 |
-4,18%
|
6,53
|
5,84
|
6,59
|
6,31
|
19/06/2024 |
155.981 |
10,35%
|
6,06
|
6,03
|
6,92
|
6,72
|
18/06/2024 |
148.300 |
8,29%
|
6,06
|
6,03
|
6,92
|
6,595
|
17/06/2024 |
151.415 |
7,53%
|
5,45
|
5,19
|
6,20
|
6,00
|
14/06/2024 |
111.246 |
-5,90%
|
4,60
|
5,53
|
6,04
|
5,58
|
13/06/2024 |
397.000 |
18,13%
|
4,60
|
4,7223
|
6,3299
|
5,93
|
12/06/2024 |
293.462 |
5,68%
|
4,60
|
4,5974
|
5,09
|
5,02
|
11/06/2024 |
367.573 |
-8,65%
|
5,27
|
4,36
|
5,50
|
4,75
|
10/06/2024 |
76.961 |
2,16%
|
5,08
|
5,02
|
5,22
|
5,20
|
07/06/2024 |
71.898 |
-1,17%
|
5,08
|
4,9799
|
5,28
|
5,09
|
06/06/2024 |
116.741 |
-4,63%
|
5,08
|
5,065
|
5,46
|
5,15
|
05/06/2024 |
22.189 |
0,94%
|
5,08
|
5,30
|
5,46
|
5,40
|
04/06/2024 |
34.861 |
-2,73%
|
5,08
|
5,35
|
5,58
|
5,35
|
03/06/2024 |
129.519 |
8,06%
|
5,08
|
4,93
|
5,56
|
5,50
|
31/05/2024 |
21.543 |
-3,78%
|
5,35
|
5,08
|
5,4249
|
5,09
|
30/05/2024 |
63.666 |
-0,38%
|
5,36
|
5,16
|
5,445
|
5,31
|
29/05/2024 |
58.376 |
0,28%
|
5,26
|
5,22
|
5,41
|
5,345
|
28/05/2024 |
44.882 |
-0,93%
|
5,18
|
5,21
|
5,42
|
5,33
|
27/05/2024 |
0 |
5,28%
|
5,18
|
5,01
|
5,39
|
5,38
|
24/05/2024 |
101.033 |
5,28%
|
5,18
|
5,01
|
5,39
|
5,38
|
23/05/2024 |
70.325 |
1,79%
|
5,05
|
4,91
|
5,10
|
5,11
|
22/05/2024 |
165.534 |
3,29%
|
4,85
|
4,73
|
5,03
|
5,02
|
21/05/2024 |
103.137 |
-1,79%
|
4,91
|
4,86
|
5,0199
|
4,8614
|
20/05/2024 |
72.369 |
-0,40%
|
4,99
|
4,81
|
5,03
|
4,93
|
17/05/2024 |
112.011 |
-1,00%
|
4,95
|
4,95
|
5,09
|
4,95
|
16/05/2024 |
60.249 |
-0,99%
|
5,03
|
4,92
|
5,1508
|
5,00
|
15/05/2024 |
95.481 |
1,20%
|
5,03
|
4,94
|
5,12
|
5,05
|
14/05/2024 |
141.715 |
-1,20%
|
5,07
|
4,80
|
5,17
|
4,95
|
13/05/2024 |
109.656 |
-1,38%
|
5,10
|
4,91
|
5,41
|
5,00
|
10/05/2024 |
68.575 |
-2,69%
|
5,25
|
4,97
|
5,27
|
5,07
|
09/05/2024 |
50.049 |
-1,33%
|
5,30
|
5,17
|
5,5651
|
5,21
|
08/05/2024 |
195.657 |
0,19%
|
5,43
|
5,14
|
5,465
|
5,28
|
07/05/2024 |
94.224 |
-2,05%
|
5,43
|
5,16
|
5,58
|
5,27
|
06/05/2024 |
55.340 |
-4,61%
|
5,73
|
5,35
|
5,7348
|
5,38
|
03/05/2024 |
40.134 |
0,54%
|
5,92
|
5,49
|
5,8172
|
5,64
|
02/05/2024 |
36.245 |
-0,89%
|
5,92
|
5,49
|
5,8099
|
5,60
|
01/05/2024 |
36.397 |
-0,53%
|
5,92
|
5,64
|
5,87
|
5,65
|
30/04/2024 |
64.420 |
-4,05%
|
5,92
|
5,626
|
5,98
|
5,68
|
29/04/2024 |
126.641 |
3,32%
|
5,82
|
5,69
|
5,94
|
5,92
|
26/04/2024 |
81.599 |
3,24%
|
5,55
|
5,53
|
5,80
|
5,73
|
25/04/2024 |
37.914 |
0,00%
|
5,50
|
5,385
|
5,55
|
5,55
|
24/04/2024 |
31.337 |
-2,46%
|
5,50
|
5,49
|
5,85
|
5,55
|
23/04/2024 |
22.145 |
3,46%
|
5,50
|
5,50
|
5,76
|
5,69
|
22/04/2024 |
81.212 |
-0,18%
|
5,51
|
5,4601
|
5,9616
|
5,50
|
19/04/2024 |
40.800 |
-0,54%
|
5,62
|
5,40
|
5,65
|
5,51
|
18/04/2024 |
59.330 |
8,42%
|
5,62
|
5,08
|
5,5699
|
5,54
|
17/04/2024 |
33.428 |
-5,72%
|
5,62
|
5,11
|
5,47
|
5,11
|
16/04/2024 |
78.240 |
-3,04%
|
5,62
|
5,42
|
5,85
|
5,42
|
15/04/2024 |
107.962 |
-10,42%
|
6,33
|
5,59
|
6,415
|
5,59
|
12/04/2024 |
53.769 |
-3,56%
|
6,98
|
5,97
|
6,425
|
6,24
|
11/04/2024 |
34.847 |
-1,37%
|
6,98
|
6,34
|
6,8263
|
6,46
|
10/04/2024 |
40.422 |
-4,80%
|
6,98
|
6,38
|
6,98
|
6,55
|
09/04/2024 |
30.422 |
-1,57%
|
7,04
|
6,74
|
7,10
|
6,88
|
08/04/2024 |
35.067 |
-0,71%
|
7,04
|
6,95
|
7,46
|
6,99
|
05/04/2024 |
28.952 |
-6,26%
|
7,98
|
6,98
|
7,53
|
7,04
|
04/04/2024 |
61.727 |
-4,91%
|
7,98
|
7,31
|
8,04
|
7,55
|
03/04/2024 |
26.173 |
4,06%
|
7,70
|
7,76
|
8,01
|
7,94
|
02/04/2024 |
29.033 |
-6,15%
|
7,98
|
7,5625
|
8,07
|
7,63
|
01/04/2024 |
45.570 |
1,12%
|
7,98
|
7,62
|
8,175
|
8,13
|
28/03/2024 |
9.209 |
0,00%
|
8,11
|
8,0098
|
8,18
|
8,04
|
27/03/2024 |
24.222 |
0,00%
|
8,11
|
7,845
|
8,2336
|
8,04
|
26/03/2024 |
28.575 |
0,38%
|
8,11
|
7,88
|
8,41
|
8,04
|
25/03/2024 |
38.605 |
1,28%
|
7,73
|
7,73
|
8,08
|
7,94
|
22/03/2024 |
46.483 |
-2,24%
|
8,03
|
7,74
|
8,17
|
7,84
|
21/03/2024 |
39.906 |
2,95%
|
7,53
|
7,775
|
8,12
|
8,02
|
20/03/2024 |
29.172 |
4,42%
|
7,53
|
7,505
|
7,91
|
7,79
|
19/03/2024 |
34.433 |
-0,13%
|
7,47
|
7,28
|
7,62
|
7,46
|
18/03/2024 |
42.048 |
-3,86%
|
7,73
|
7,472
|
7,92
|
7,47
|
15/03/2024 |
51.836 |
-2,51%
|
8,22
|
7,705
|
8,23
|
7,77
|
14/03/2024 |
21.536 |
-3,04%
|
8,22
|
7,83
|
8,44
|
7,97
|
13/03/2024 |
16.583 |
-1,91%
|
8,22
|
8,07
|
8,44
|
8,22
|
12/03/2024 |
14.057 |
1,94%
|
8,49
|
8,085
|
8,43
|
8,42
|
11/03/2024 |
17.100 |
-3,17%
|
8,49
|
8,14
|
8,5299
|
8,26
|
08/03/2024 |
22.148 |
-3,07%
|
8,88
|
8,44
|
8,93
|
8,53
|
07/03/2024 |
27.437 |
-2,11%
|
9,02
|
8,65
|
9,04
|
8,80
|
06/03/2024 |
25.954 |
-0,11%
|
9,02
|
8,80
|
9,06
|
8,99
|
05/03/2024 |
17.317 |
1,81%
|
9,02
|
8,8199
|
9,06
|
9,00
|
04/03/2024 |
36.159 |
-1,67%
|
9,02
|
8,8199
|
9,14
|
8,84
|
01/03/2024 |
23.803 |
0,00%
|
9,02
|
8,85
|
9,085
|
8,99
|
29/02/2024 |
40.527 |
-0,33%
|
9,17
|
8,88
|
9,34
|
8,99
|