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 >
03/03/2025	302.418	-3,83%	182,90	174,98	184,505	175,38
28/02/2025	121.763	0,87%	182,10	180,45	182,49	182,37
27/02/2025	113.045	-1,01%	182,10	180,565	184,155	180,79
26/02/2025	156.054	-0,46%	184,36	182,075	185,05	182,64
25/02/2025	143.468	0,92%	183,005	182,07	184,22	183,49
24/02/2025	147.746	0,29%	190,86	180,31	182,389	181,82
21/02/2025	233.182	-4,12%	189,44	180,69	190,957	181,29
20/02/2025	172.784	-0,40%	192,49	187,33	189,75	189,16
19/02/2025	177.436	-1,78%	192,49	188,88	192,625	189,91
18/02/2025	229.862	0,35%	192,68	192,152	193,94	193,36
17/02/2025	94.189	0,00%	192,68	191,78	193,98	192,68
14/02/2025	218.456	0,36%	192,68	191,71	194,40	192,62
13/02/2025	237.843	0,20%	193,56	191,96	195,025	191,99
12/02/2025	256.178	-1,81%	195,90	189,91	193,97	191,61
11/02/2025	600.517	1,30%	193,02	185,36	198,4991	195,15
10/02/2025	662.054	0,79%	193,60	190,47	193,86	192,64
07/02/2025	186.878	-1,32%	192,16	190,86	193,43	191,14
06/02/2025	133.318	-0,48%	191,815	192,325	196,49	193,69
05/02/2025	175.935	1,75%	191,815	191,32	194,94	194,63
04/02/2025	213.087	2,74%	183,71	187,17	191,66	191,28
03/02/2025	324.648	-1,26%	191,04	181,92	187,22	186,18
31/01/2025	224.559	-1,61%	190,93	187,035	191,35	188,55
30/01/2025	227.294	2,05%	189,375	188,7501	193,36	191,64
29/01/2025	245.904	-0,04%	185,45	185,04	189,66	187,79
28/01/2025	198.842	1,25%	185,45	185,11	187,90	187,87
27/01/2025	218.164	1,57%	182,59	182,77	186,25	185,56
24/01/2025	186.400	-1,34%	183,275	181,15	184,92	182,70
23/01/2025	238.837	1,49%	182,01	182,01	185,8499	185,18
22/01/2025	151.781	-1,47%	184,965	182,16	184,425	182,47
21/01/2025	252.277	-0,03%	187,91	184,84	187,65	185,19
20/01/2025	118.580	0,00%	184,92	184,48	186,05	185,25
17/01/2025	173.980	1,34%	184,89	184,50	186,20	185,25
16/01/2025	120.289	0,24%	182,50	182,005	183,885	182,80
15/01/2025	174.799	1,87%	176,77	181,41	184,81	182,36
14/01/2025	185.604	2,07%	176,77	176,24	179,21	179,02
13/01/2025	207.388	2,67%	168,28	168,01	175,39	175,39
10/01/2025	209.487	-1,43%	171,30	169,71	172,335	170,83
09/01/2025	149.269	-0,08%	171,93	170,37	173,31	173,31
08/01/2025	148.464	-0,08%	171,93	170,37	173,30	173,16
07/01/2025	205.116	0,27%	174,50	172,155	174,69	173,45
06/01/2025	226.754	2,14%	171,32	170,465	174,515	172,99
03/01/2025	148.305	1,45%	167,50	165,20	169,84	169,36
02/01/2025	146.963	-1,71%	170,425	166,79	171,66	166,94
31/12/2024	0	0,66%	169,17	168,05	170,63	169,84
30/12/2024	198.619	-1,82%	169,965	166,88	170,46	169,75
27/12/2024	106.699	-1,01%	172,835	170,43	173,055	171,85
26/12/2024	211.064	-0,13%	172,865	172,895	175,08	173,61
24/12/2024	0	1,96%	171,685	171,50	174,16	173,84
23/12/2024	196.273	0,59%	170,51	169,04	171,55	171,20
20/12/2024	237.769	0,32%	167,94	167,29	173,10	170,19
19/12/2024	277.394	1,53%	171,87	167,63	172,205	169,77
18/12/2024	0	-1,92%	171,99	166,45	175,15	167,21
17/12/2024	236.322	-1,15%	171,99	169,375	172,45	170,49
16/12/2024	181.201	-0,13%	175,29	171,23	173,905	172,48
13/12/2024	250.928	-1,26%	175,18	171,12	174,61	172,70
12/12/2024	170.716	-0,21%	175,18	173,39	175,51	174,91
11/12/2024	137.903	-0,40%	176,52	175,07	178,01	175,27
10/12/2024	131.209	-0,58%	179,43	174,46	177,855	175,98
09/12/2024	189.390	-0,46%	179,43	177,00	179,7797	177,00
06/12/2024	190.137	0,20%	180,05	177,27	183,215	177,90
05/12/2024	260.847	-2,54%	182,88	177,54	183,215	177,54
04/12/2024	138.262	0,95%	181,955	181,18	184,21	182,16
03/12/2024	186.849	0,34%	180,00	177,33	180,84	180,44
02/12/2024	189.924	0,58%	177,51	177,15	181,05	179,92
29/11/2024	77.943	-2,47%	180,69	170,95	182,435	178,89
27/11/2024	160.816	-0,25%	177,01	170,95	182,435	179,22
26/11/2024	415.056	0,05%	179,00	173,55	182,74	179,66
25/11/2024	969.958	4,13%	171,71	171,71	182,74	179,58
22/11/2024	133.376	1,42%	167,57	166,28	173,32	172,46
21/11/2024	178.273	3,15%	164,35	163,3515	171,58	170,05
20/11/2024	223.742	0,01%	162,965	161,62	165,461	164,85
19/11/2024	131.419	0,34%	165,16	161,62	167,535	164,83
18/11/2024	143.821	-0,32%	165,51	164,16	167,5621	164,27
15/11/2024	101.907	-1,30%	167,88	164,11	169,165	164,80
14/11/2024	128.699	-0,05%	166,51	165,47	169,165	166,97
13/11/2024	123.957	1,26%	166,38	164,74	167,75	167,06
12/11/2024	180.086	-1,82%	166,46	164,745	170,10	164,98
11/11/2024	266.358	2,22%	165,51	165,45	170,10	168,04
08/11/2024	312.600	-1,56%	169,04	163,82	169,33	164,39
07/11/2024	226.356	-1,18%	167,045	165,79	170,22	167,00
06/11/2024	503.271	4,88%	159,19	158,11	170,22	168,99
05/11/2024	138.888	%	159,19	158,11	161,425	161,13
04/11/2024	237.746	%	156,62	155,495	162,51	159,34
01/11/2024	214.019	%	156,64	155,42	159,37	156,25
31/10/2024	195.134	%	159,05	155,17	160,205	155,47
30/10/2024	281.846	%	156,65	157,15	161,77	159,14
29/10/2024	289.959	%	155,91	154,87	158,26	157,21
28/10/2024	422.484	%	156,36	155,50	159,56	158,03
25/10/2024	782.147	%	157,77	151,34	162,02	155,83
24/10/2024	439.684	%	163,88	161,265	164,055	163,20
23/10/2024	322.163	%	161,55	160,95	163,97	162,00
22/10/2024	180.731	%	162,74	161,45	163,99	161,76
21/10/2024	312.477	%	168,53	163,87	169,79	164,09
18/10/2024	155.576	%	169,31	167,40	169,73	169,14
17/10/2024	185.848	%	170,095	168,025	171,085	169,04
16/10/2024	264.709	%	168,10	166,93	171,2799	169,97
15/10/2024	253.189	%	167,27	166,43	170,70	166,56
14/10/2024	308.363	%	165,03	163,98	168,50	167,27
11/10/2024	316.658	%	163,28	160,74	165,13	163,53
10/10/2024	310.547	%	161,825	160,74	165,13	163,54