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 > >>
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
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco