Saltar para o conteúdo principal Login

AutoNation Inc (ANUS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025 142.185 -1,97% 219,08 215,14 220,03 215,18
06/10/2025 176.711 -2,18% 224,45 219,35 224,65 219,50
03/10/2025 128.346 0,21% 219,45 219,45 226,63 224,38
02/10/2025 155.184 0,17% 219,08 219,08 224,89 223,92
01/10/2025 178.764 2,19% 218,85 216,7995 223,7703 223,55
30/09/2025 132.252 0,69% 217,43 214,80 219,35 218,77
29/09/2025 139.399 -0,06% 218,715 214,925 218,93 217,43
26/09/2025 157.366 0,75% 216,04 215,88 219,02 217,66
25/09/2025 240.353 -1,90% 215,00 208,39 216,67 216,04
24/09/2025 160.817 0,13% 219,795 219,795 224,08 220,53
23/09/2025 229.112 0,49% 219,34 219,34 223,075 220,41
22/09/2025 121.759 0,60% 220,00 216,09 220,00 219,34
19/09/2025 119.995 -1,34% 221,24 217,78 222,31 217,82
18/09/2025 140.919 0,35% 222,51 218,45 223,075 221,10
17/09/2025 176.613 0,15% 221,05 219,36 226,39 220,50
16/09/2025 167.063 0,04% 221,23 217,58 221,23 219,90
15/09/2025 161.338 -0,74% 221,98 219,305 222,51 220,12
12/09/2025 171.871 -2,24% 226,0001 221,44 227,25 221,98
11/09/2025 276.470 1,77% 223,25 223,25 228,18 227,00
10/09/2025 167.198 -0,81% 224,99 222,81 225,655 223,25
09/09/2025 319.232 -0,98% 226,66 224,155 227,36 224,99
08/09/2025 376.009 0,21% 226,26 225,8964 228,21 227,18
05/09/2025 220.287 0,51% 228,95 224,89 228,95 226,82
04/09/2025 263.195 2,44% 219,19 219,19 225,935 225,66
03/09/2025 138.341 0,07% 219,15 218,47 222,065 220,29
02/09/2025 228.177 0,48% 215,80 215,80 220,50 220,14
29/08/2025 106.135 -1,47% 223,65 218,195 223,65 219,08
28/08/2025 173.772 0,11% 204,00 204,00 222,995 222,34
27/08/2025 162.515 0,53% 219,27 219,21 224,00 222,08
26/08/2025 167.129 0,89% 219,11 219,11 222,72 220,92
25/08/2025 144.356 0,18% 221,89 216,76 221,89 219,11
22/08/2025 166.792 4,08% 210,975 210,975 220,00 218,80
21/08/2025 148.685 0,34% 208,745 206,9075 210,89 210,31
20/08/2025 138.634 -0,70% 207,79 206,32 210,28 209,60
19/08/2025 116.576 1,80% 206,87 206,86 211,70 210,99
18/08/2025 147.497 0,49% 210,30 204,705 210,30 207,18
15/08/2025 195.122 -0,88% 208,00 204,845 209,05 206,18
14/08/2025 169.314 -1,56% 207,96 207,33 210,57 208,00
13/08/2025 190.659 2,88% 215,00 205,37 215,00 211,29
12/08/2025 177.343 3,40% 198,62 198,62 205,443 205,37
11/08/2025 182.618 1,22% 196,02 195,44 198,76 198,62
08/08/2025 97.225 0,94% 194,40 194,40 196,94 196,23
07/08/2025 190.737 -0,57% 197,51 193,5224 197,51 194,40
06/08/2025 169.150 0,01% 196,44 194,50 196,44 195,51
05/08/2025 271.822 3,29% 189,765 189,52 195,53 195,50
04/08/2025 293.842 -0,70% 191,25 188,55 193,43 189,27
01/08/2025 184.282 -1,07% 192,64 188,46 192,81 190,58
31/07/2025 143.982 0,13% 191,68 190,3913 194,48 192,64
30/07/2025 220.302 -0,41% 193,35 191,55 195,48 192,28
29/07/2025 376.355 -1,54% 202,96 190,41 205,00 193,23
28/07/2025 430.134 -3,44% 207,31 194,79 207,31 196,26
25/07/2025 481.535 1,50% 203,825 195,18 213,30 203,25
24/07/2025 274.803 -2,16% 202,85 199,91 206,575 200,25
23/07/2025 226.117 1,37% 200,98 199,67 206,575 204,67
22/07/2025 193.137 1,52% 197,04 196,355 202,575 201,91
21/07/2025 197.433 1,08% 196,76 196,355 201,17 198,89
18/07/2025 197.338 0,18% 203,26 194,5047 203,965 196,76
17/07/2025 501.014 -3,91% 205,54 194,86 207,4625 196,41
16/07/2025 261.432 -0,45% 213,07 203,35 213,61 204,40
15/07/2025 282.737 -4,21% 212,99 203,35 215,7392 205,32
14/07/2025 113.488 0,70% 205,00 205,00 216,74 214,34
11/07/2025 76.805 -0,92% 213,48 211,72 217,40 212,86
10/07/2025 169.225 0,73% 211,725 210,87 217,40 214,83
09/07/2025 147.240 1,35% 211,89 210,05 213,62 213,28
08/07/2025 144.346 -0,43% 210,50 209,80 213,62 210,43
07/07/2025 171.651 -0,55% 212,50 209,80 213,03 211,33
04/07/2025 141.827 0,24% 213,025 211,5887 213,23 212,50
03/07/2025 141.826 0,48% 204,985 204,21 213,23 212,44
02/07/2025 385.919 3,84% 198,65 197,305 212,35 211,99
01/07/2025 249.793 2,69% 198,59 196,16 205,66 204,00
30/06/2025 123.592 -0,15% 200,04 196,16 200,04 198,65
27/06/2025 152.755 -0,41% 200,00 197,00 203,18 198,94
26/06/2025 133.263 0,06% 209,91 197,73 209,91 200,03
25/06/2025 100.042 -0,55% 199,48 198,36 201,665 199,92
24/06/2025 156.338 1,41% 195,20 194,105 201,58 201,03
23/06/2025 196.507 0,84% 195,04 194,105 199,115 198,23
20/06/2025 303.495 1,88% 194,00 194,00 197,205 196,58
19/06/2025 185.524 1,28% 190,78 190,73 193,61 192,91
18/06/2025 157.085 1,28% 191,805 189,45 193,61 192,93
17/06/2025 192.776 -1,33% 192,40 189,90 193,88 190,47
16/06/2025 195.066 1,80% 191,43 190,14 193,94 193,04
13/06/2025 101.483 -1,22% 192,79 188,16 193,92 189,62
12/06/2025 147.633 -1,19% 193,98 190,40 196,0375 191,96
11/06/2025 153.098 0,60% 190,75 189,755 202,77 194,28
10/06/2025 200.851 2,05% 189,75 185,485 193,945 193,12
09/06/2025 165.608 1,16% 179,00 179,00 190,00 189,25
06/06/2025 102.707 0,66% 182,65 181,7965 188,925 187,08
05/06/2025 168.961 1,41% 184,855 181,7965 192,43 185,86
04/06/2025 126.067 -1,12% 182,03 179,00 185,86 183,27
03/06/2025 194.330 1,97% 183,43 178,17 185,8694 185,34
02/06/2025 235.098 -1,14% 183,85 178,17 184,38 181,76
30/05/2025 138.938 0,68% 183,35 180,06 184,19 183,85
29/05/2025 143.879 -0,12% 185,81 181,16 186,16 182,60
28/05/2025 141.282 -1,42% 183,87 182,03 186,70 182,82
27/05/2025 207.176 1,78% 183,67 182,03 186,70 185,45
23/05/2025 194.930 0,90% 181,10 176,25 182,8182 182,21
22/05/2025 206.294 -0,72% 184,39 178,87 184,87 180,59
21/05/2025 200.765 -2,88% 187,65 180,82 196,66 181,90
20/05/2025 107.768 -0,58% 188,77 185,88 189,59 187,30
19/05/2025 150.345 -0,90% 188,01 185,88 189,59 188,40

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco