BiG | O banco que entende os seus valores.

AutoNation Inc (ANUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
16/05/2025	172.778	-0,30%	190,36	186,769	192,39	190,11
15/05/2025	141.839	0,40%	191,01	187,52	192,77	190,69
14/05/2025	203.073	-0,44%	188,755	188,755	193,01	189,94
13/05/2025	202.018	1,12%	186,91	186,59	193,01	190,77
12/05/2025	250.092	4,99%	186,51	186,51	191,2199	188,65
09/05/2025	121.062	0,03%	177,29	175,804	180,975	179,69
08/05/2025	198.278	2,31%	177,01	174,34	180,97	179,63
07/05/2025	280.886	-0,51%	173,87	173,46	178,855	175,58
06/05/2025	213.978	0,36%	176,74	173,26	178,405	176,48
05/05/2025	123.683	-0,52%	176,10	173,8701	178,4584	175,84
02/05/2025	171.540	0,99%	174,25	172,70	177,915	176,76
01/05/2025	168.774	0,50%	170,77	168,00	177,4345	175,02
30/04/2025	185.599	-0,14%	171,00	168,20	174,60	174,15
29/04/2025	286.887	1,51%	171,71	169,905	176,8347	174,31
28/04/2025	257.546	-1,93%	173,51	169,905	176,8347	171,71
25/04/2025	596.922	1,00%	169,36	156,37	175,16	175,09
24/04/2025	368.806	2,64%	173,90	165,98	176,39	173,36
23/04/2025	229.063	-0,09%	167,21	166,17	176,39	168,90
22/04/2025	203.970	3,39%	164,725	161,41	169,80	169,05
21/04/2025	173.718	-1,37%	164,00	161,41	165,74	163,51
17/04/2025	199.204	2,28%	163,72	159,74	166,875	165,78
16/04/2025	162.843	-1,10%	166,05	159,57	167,01	162,09
15/04/2025	234.805	-0,81%	166,05	163,12	167,01	163,90
14/04/2025	184.986	-1,54%	170,59	161,225	169,385	165,24
11/04/2025	238.319	0,91%	165,91	163,53	170,00	167,82
10/04/2025	326.182	-4,05%	165,65	159,965	169,87	166,30
09/04/2025	368.014	11,32%	163,39	155,49	176,27	173,31
08/04/2025	248.841	-1,71%	152,21	153,12	166,50	155,71
07/04/2025	564.417	-0,35%	152,21	148,33	163,10	158,00
04/04/2025	307.359	-0,52%	158,17	152,34	162,87	158,55
03/04/2025	370.071	-4,81%	161,92	154,84	160,98	159,37
02/04/2025	169.481	2,02%	161,92	161,9246	168,225	167,43
01/04/2025	192.784	1,36%	161,67	160,3778	165,18	164,12
31/03/2025	261.926	1,79%	156,295	155,40	162,52	161,92
28/03/2025	281.057	-2,57%	162,37	155,555	164,98	159,08
27/03/2025	314.196	-4,40%	169,06	160,54	168,93	163,27
26/03/2025	178.932	-3,56%	177,52	170,29	177,83	170,72
25/03/2025	163.285	1,03%	169,02	174,20	177,51	177,02
24/03/2025	210.200	5,04%	169,02	169,37	175,84	175,21
21/03/2025	145.098	0,68%	162,98	162,78	167,30	166,81
20/03/2025	148.670	-0,34%	165,005	164,06	168,225	165,69
19/03/2025	260.800	1,81%	163,70	162,98	167,86	166,25
18/03/2025	216.029	-0,61%	164,105	161,965	165,41	163,30
17/03/2025	236.857	2,48%	159,05	160,1538	166,05	164,19
14/03/2025	276.184	2,26%	158,87	157,52	161,32	160,21
13/03/2025	264.182	-5,26%	165,465	156,12	165,465	156,67
12/03/2025	298.366	0,25%	165,39	164,24	167,59	165,37
11/03/2025	302.950	0,03%	165,39	161,705	166,46	164,96
10/03/2025	227.980	-3,71%	167,99	163,39	168,78	164,91
07/03/2025	210.312	-0,44%	170,80	166,34	171,71	171,07
06/03/2025	157.795	-1,45%	171,88	170,97	174,865	171,83
05/03/2025	221.493	1,55%	172,64	170,08	174,56	174,35
04/03/2025	310.553	-2,10%	172,64	166,29	174,45	171,69