BiG | O banco que entende os seus valores.

AutoNation Inc (ANUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	248.558	1,02%	189,18	184,58	195,375	195,00
02/03/2026	242.786	-1,09%	195,16	189,58	195,16	193,04
27/02/2026	132.508	-0,75%	195,98	191,76	196,425	195,16
26/02/2026	208.470	0,08%	195,77	194,905	198,50	196,63
25/02/2026	160.606	-0,82%	201,88	194,35	201,88	196,48
24/02/2026	119.225	0,68%	198,22	197,18	201,62	198,10
23/02/2026	247.001	-2,33%	201,47	193,42	201,47	196,77
20/02/2026	175.447	0,18%	201,11	198,17	205,09	201,47
19/02/2026	306.043	-1,92%	200,94	195,19	204,82	201,11
18/02/2026	283.207	2,44%	200,15	197,88	206,395	205,04
17/02/2026	207.680	-0,80%	199,99	197,165	202,99	200,15
13/02/2026	231.373	-2,34%	207,63	200,30	208,29	201,76
12/02/2026	189.407	-0,58%	209,14	203,23	210,63	206,60
11/02/2026	329.514	0,53%	206,00	206,00	212,04	207,81
10/02/2026	529.580	-1,83%	209,99	204,78	212,95	206,58
09/02/2026	428.914	-2,87%	215,81	208,10	220,115	210,43
06/02/2026	587.715	6,19%	207,00	203,10	223,41	216,65
05/02/2026	345.014	-5,07%	214,92	204,00	214,92	204,02
04/02/2026	359.366	2,94%	210,81	208,80	215,975	214,92
03/02/2026	183.221	1,71%	206,89	204,50	212,015	208,78
02/02/2026	426.038	0,14%	205,94	203,63	207,55	205,27
30/01/2026	264.596	-1,01%	207,07	203,70	207,625	204,98
29/01/2026	406.147	-4,10%	210,50	203,29	211,60	207,07
28/01/2026	152.838	0,81%	214,19	213,5301	217,0112	215,93
27/01/2026	137.399	1,11%	211,89	210,73	215,275	214,19
26/01/2026	114.843	-1,21%	214,23	210,22	217,00	211,85
23/01/2026	107.955	-2,20%	219,7034	212,27	220,252	214,26
22/01/2026	106.377	-0,70%	220,76	217,80	224,905	219,08
21/01/2026	200.942	2,48%	219,47	208,545	221,55	220,63
20/01/2026	127.961	0,18%	213,55	210,70	215,76	215,29
16/01/2026	147.448	0,26%	218,88	214,01	221,78	214,90
15/01/2026	91.486	1,12%	211,98	206,75	214,965	214,35
14/01/2026	84.975	-0,80%	213,71	210,42	214,33	211,97
13/01/2026	110.082	0,40%	212,82	209,01	213,98	213,67
12/01/2026	135.801	-1,65%	212,00	212,00	218,44	212,82
09/01/2026	137.507	0,50%	216,175	213,325	218,26	216,38
08/01/2026	130.202	0,27%	214,72	214,30	219,12	215,30
07/01/2026	160.093	1,39%	212,06	210,3622	216,225	214,72
06/01/2026	159.838	1,43%	207,72	206,51	212,60	211,78
05/01/2026	169.264	1,12%	207,82	202,71	211,51	208,79
02/01/2026	121.489	0,00%	205,97	203,41	207,67	206,48
31/12/2025	89.620	-1,34%	209,81	205,41	209,85	206,48
30/12/2025	77.655	-0,59%	210,12	206,43	211,90	206,43
29/12/2025	90.475	-0,44%	211,42	209,23	212,38	210,54
26/12/2025	67.677	-0,37%	213,99	210,04	213,99	211,48
24/12/2025	56.534	1,04%	210,08	208,90	214,39	212,27
23/12/2025	113.537	0,08%	210,37	206,529	214,1082	210,08
22/12/2025	143.208	0,38%	209,20	197,40	212,375	209,91
19/12/2025	257.053	3,34%	203,205	201,21	210,7431	209,12
18/12/2025	465.100	-2,06%	205,05	201,59	210,21	202,36
17/12/2025	178.658	-0,41%	206,399	204,64	209,8683	206,61
16/12/2025	169.940	-0,07%	210,23	205,731	210,23	207,46
15/12/2025	199.906	-1,17%	210,07	205,98	215,995	207,61
12/12/2025	293.762	-4,37%	220,90	207,88	220,90	210,07
11/12/2025	268.593	-0,93%	221,71	219,125	223,99	219,67
10/12/2025	230.404	2,81%	215,66	215,57	222,07	221,71
09/12/2025	138.601	0,38%	213,23	213,02	218,62	215,65
08/12/2025	171.988	-0,51%	217,27	213,36	218,08	214,83
05/12/2025	93.952	0,37%	213,64	213,64	217,54	215,92
04/12/2025	154.562	0,37%	214,34	213,5301	216,24	215,13
03/12/2025	184.347	3,31%	208,655	208,375	214,75	214,34
02/12/2025	138.004	-1,36%	211,34	207,39	213,13	207,47
01/12/2025	139.567	-0,49%	210,65	208,226	214,15	210,33
28/11/2025	75.649	2,34%	210,70	210,24	215,51	211,29
26/11/2025	155.397	-2,18%	215,29	210,525	217,4999	210,59
25/11/2025	188.213	3,06%	208,89	208,40	218,44	215,29
24/11/2025	177.101	0,93%	207,00	204,53	212,079	208,89
21/11/2025	176.468	4,41%	199,32	198,33	207,80	206,97
20/11/2025	280.692	-0,67%	200,61	196,90	204,46	198,27
19/11/2025	146.711	0,84%	198,94	196,53	200,00	199,61
18/11/2025	185.284	2,33%	192,50	191,49	198,11	197,92
17/11/2025	224.000	-1,69%	196,67	193,20	198,45	193,20
14/11/2025	198.436	-0,11%	186,53	186,53	197,655	196,60
13/11/2025	321.758	1,63%	193,66	193,49	196,94	196,82
12/11/2025	176.834	1,04%	193,60	192,1601	196,66	193,74
11/11/2025	210.223	-0,63%	196,81	189,3594	196,81	191,75
10/11/2025	154.665	-0,46%	195,18	190,99	195,18	192,96
07/11/2025	147.722	1,46%	190,78	190,78	194,0774	193,86
06/11/2025	320.865	-1,57%	188,20	187,69	192,65	190,80
05/11/2025	169.833	-0,43%	194,32	192,13	197,1099	193,54
04/11/2025	161.313	-1,99%	195,35	193,91	197,50	194,32
03/11/2025	195.845	-0,79%	199,87	194,43	199,92	198,29
31/10/2025	195.808	2,27%	197,87	195,865	202,33	199,87
30/10/2025	163.890	-0,38%	196,47	195,08	198,358	195,72
29/10/2025	241.793	-0,39%	195,97	194,96	201,215	196,47
28/10/2025	412.747	1,10%	195,08	190,5246	197,72	197,23
27/10/2025	360.281	-2,56%	204,00	192,84	204,00	195,08
24/10/2025	316.502	-4,05%	209,09	200,175	211,02	200,21
23/10/2025	419.882	-3,59%	216,44	205,4562	216,44	208,67
22/10/2025	239.354	-1,03%	219,27	215,84	219,5515	216,44
21/10/2025	181.921	0,96%	215,26	215,26	220,63	218,70
20/10/2025	213.934	0,89%	216,42	213,95	219,6982	216,62
17/10/2025	178.379	0,50%	214,67	213,40	218,326	214,71
16/10/2025	165.153	-1,38%	216,10	213,61	218,54	213,64
15/10/2025	184.161	-1,96%	220,16	216,2701	221,8499	216,63
14/10/2025	174.415	2,37%	212,97	212,97	222,655	220,99
13/10/2025	150.413	1,30%	213,08	213,08	217,87	215,85
10/10/2025	147.846	-2,40%	218,98	212,97	221,25	213,08
09/10/2025	115.655	0,90%	216,32	214,675	218,67	218,21
08/10/2025	139.242	0,51%	216,85	215,275	222,0988	216,27