AutoNation Inc (ANUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,86%	169,45	169,0226	172,165	170,96
17/05/2024	157.330	0,86%	169,45	169,0226	172,165	170,96
16/05/2024	94.155	-0,53%	170,42	169,34	170,785	169,51
15/05/2024	136.616	-0,02%	171,28	169,05	171,63	170,53
14/05/2024	190.458	1,04%	172,10	169,73	173,06	170,57
13/05/2024	155.726	2,75%	166,56	166,255	170,83	168,81
10/05/2024	105.125	-0,93%	164,255	163,54	167,00	164,30
09/05/2024	119.740	1,44%	164,255	163,65	165,98	165,84
08/05/2024	166.675	-0,48%	166,46	161,4534	164,27	163,49
07/05/2024	144.491	-1,30%	166,46	164,20	168,49	164,27
06/05/2024	227.371	0,76%	167,05	165,83	167,275	166,44
03/05/2024	161.856	1,17%	164,48	164,21	167,38	165,18
02/05/2024	150.773	0,26%	164,48	161,56	165,575	163,27
01/05/2024	251.364	1,06%	161,005	160,2797	166,32	162,85
30/04/2024	275.282	-2,59%	163,82	161,15	164,49	161,15
29/04/2024	269.939	-2,62%	169,85	165,275	169,90	165,43
26/04/2024	683.593	5,92%	165,28	166,00	178,13	169,88
25/04/2024	363.966	0,54%	157,95	155,635	160,82	160,38
24/04/2024	243.365	0,79%	157,36	156,16	160,745	159,52
23/04/2024	199.238	2,39%	155,41	155,42	158,73	158,27
22/04/2024	163.264	0,28%	154,47	153,33	155,55	154,57
19/04/2024	198.923	-0,31%	154,47	152,96	156,55	154,14
18/04/2024	256.053	1,50%	153,23	153,015	155,48	154,62
17/04/2024	331.990	-1,47%	155,78	152,27	155,945	152,33
16/04/2024	209.020	1,47%	152,06	150,08	155,41	154,60
15/04/2024	233.388	-1,14%	156,80	152,37	156,99	152,36
12/04/2024	251.582	0,48%	152,775	152,605	155,44	154,11
11/04/2024	356.275	-0,69%	153,50	150,225	154,71	153,37
10/04/2024	270.866	-3,64%	160,30	152,7392	156,31	154,43
09/04/2024	148.911	0,78%	160,30	157,96	161,17	160,27
08/04/2024	206.146	0,36%	156,03	157,96	160,4299	159,03
05/04/2024	209.088	1,07%	156,03	156,1465	159,11	158,46
04/04/2024	189.616	-1,98%	161,41	156,63	161,99	156,79
03/04/2024	193.048	0,02%	159,56	159,36	161,36	159,95
02/04/2024	190.004	-2,94%	163,55	159,10	163,225	159,92
01/04/2024	160.973	-0,50%	165,805	163,57	166,80	164,76
28/03/2024	108.324	-1,12%	168,13	165,57	168,93	165,58
27/03/2024	108.944	3,41%	163,35	163,505	167,744	167,46
26/03/2024	87.338	0,11%	162,48	160,7136	162,90	161,94
25/03/2024	297.556	-0,28%	163,32	160,695	164,195	161,76
22/03/2024	150.992	-1,86%	164,62	161,85	165,81	162,22
21/03/2024	241.014	2,23%	162,46	162,46	166,60	165,29
20/03/2024	257.122	1,29%	160,26	160,09	161,78	161,68
19/03/2024	191.767	0,49%	158,38	158,13	161,44	159,62
18/03/2024	334.881	-0,16%	160,03	158,26	161,63	158,85
15/03/2024	442.951	2,49%	154,99	155,06	159,205	159,10
14/03/2024	518.110	0,81%	154,05	152,805	155,405	155,24
13/03/2024	158.843	2,93%	149,81	149,5901	154,42	154,00
12/03/2024	96.395	0,83%	148,57	147,975	149,9327	149,61
11/03/2024	119.857	-0,42%	148,51	147,305	149,38	148,38
08/03/2024	198.465	0,86%	148,51	148,445	152,32	149,01
07/03/2024	124.341	1,76%	146,05	145,28	147,985	147,74
06/03/2024	240.939	-1,43%	146,50	143,88	147,23	145,18
05/03/2024	110.646	-0,39%	146,50	146,0583	149,11	147,28
04/03/2024	247.557	-2,72%	152,00	147,81	152,51	147,85
01/03/2024	325.013	1,46%	146,99	147,67	152,48	151,98
29/02/2024	188.843	3,73%	146,99	145,68	149,91	149,80
28/02/2024	193.309	-0,04%	143,79	143,83	146,58	144,42
27/02/2024	204.741	1,73%	143,79	143,185	146,355	144,48
26/02/2024	216.469	0,77%	140,39	139,54	142,15	142,02
23/02/2024	169.172	2,12%	138,76	137,26	141,75	140,93
22/02/2024	193.208	0,33%	137,20	136,94	139,91	138,00
21/02/2024	182.342	-0,61%	137,20	136,455	140,105	137,54
20/02/2024	272.518	-3,06%	140,53	137,09	140,9155	138,38
19/02/2024	124.947	0,00%	142,67	140,52	144,84	142,75
16/02/2024	124.947	-1,03%	142,67	140,52	144,84	142,75
15/02/2024	377.871	-0,18%	144,55	141,89	145,89	143,98
14/02/2024	576.342	-2,42%	147,36	143,415	155,00	144,24
13/02/2024	397.268	-3,94%	152,42	146,29	155,00	147,82
12/02/2024	255.945	1,12%	147,89	152,73	154,79	153,88
09/02/2024	233.976	3,51%	147,89	146,98	152,93	152,17
08/02/2024	151.411	1,79%	144,93	144,44	147,745	147,01
07/02/2024	206.842	0,17%	144,26	143,20	146,51	144,42
06/02/2024	250.453	0,15%	142,95	142,90	145,535	144,17
05/02/2024	239.927	-1,87%	144,91	142,39	146,52	143,96
02/02/2024	185.507	0,74%	143,32	143,4025	148,1979	146,70
01/02/2024	348.144	4,28%	141,75	140,97	147,16	145,63
31/01/2024	267.099	-2,51%	140,09	137,135	143,23	139,66
30/01/2024	85.906	0,01%	142,75	142,675	145,87	143,25
29/01/2024	125.110	2,17%	140,84	140,215	143,93	143,24
26/01/2024	93.610	1,42%	139,68	138,30	140,26	140,20
25/01/2024	153.473	0,93%	140,98	136,50	138,805	138,24
24/01/2024	125.255	-2,00%	140,98	136,54	141,475	136,97
23/01/2024	137.551	-2,02%	144,40	139,66	144,14	139,77
22/01/2024	455.718	1,47%	141,61	141,2001	144,06	142,65
19/01/2024	120.816	-0,09%	140,68	138,54	142,535	140,59
18/01/2024	85.880	1,09%	136,88	139,76	141,38	140,71
17/01/2024	180.671	1,01%	136,88	135,55	139,62	139,19
16/01/2024	171.625	1,53%	134,12	133,13	138,2025	137,80
15/01/2024	205.282	-3,98%	142,27	134,45	142,36	135,73
12/01/2024	205.282	-3,98%	142,27	134,45	142,36	135,73
11/01/2024	224.866	-0,74%	140,55	137,765	141,605	141,35
10/01/2024	155.995	-0,56%	143,63	141,50	143,39	142,40
09/01/2024	105.713	0,04%	140,83	141,085	143,39	143,20
08/01/2024	119.987	2,09%	140,42	138,90	144,045	143,14
05/01/2024	119.576	-0,43%	143,30	139,88	142,66	140,21
04/01/2024	133.532	-1,77%	143,30	140,75	143,84	140,82
03/01/2024	154.780	-4,87%	148,43	142,66	149,00	143,35
02/01/2024	150.831	0,34%	151,08	148,95	152,88	150,69
29/12/2023	85.919	-0,87%	151,08	149,52	151,83	150,18