BiG | O banco que entende os seus valores.

Cars.com Inc (CARS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	939.589	2,49%	7,6202	7,6202	8,355	8,24
02/03/2026	1.125.285	-5,86%	8,50	7,965	8,50	8,04
27/02/2026	1.530.906	-5,95%	9,02	8,29	9,02	8,54
26/02/2026	1.885.342	-14,94%	9,50	8,86	9,50	9,08
25/02/2026	575.926	0,75%	11,06	10,32	11,06	10,74
24/02/2026	356.984	0,47%	10,5885	10,425	10,755	10,66
23/02/2026	465.760	-7,50%	11,38	10,59	11,575	10,61
20/02/2026	233.169	1,68%	11,26	11,17	11,69	11,47
19/02/2026	227.679	-0,88%	11,245	11,10	11,325	11,28
18/02/2026	203.766	2,62%	11,15	11,065	11,465	11,38
17/02/2026	252.570	0,09%	11,02	10,96	11,22	11,09
13/02/2026	285.559	1,10%	10,75	10,75	11,14	11,08
12/02/2026	384.452	0,09%	10,99	10,69	11,035	10,96
11/02/2026	458.870	-1,62%	11,10	10,90	11,13	10,95
10/02/2026	241.935	0,36%	11,20	11,10	11,3299	11,14
09/02/2026	179.546	-0,36%	10,62	10,62	11,18	11,10
06/02/2026	268.109	1,09%	11,07	10,88	11,28	11,14
05/02/2026	462.136	-1,08%	11,205	10,855	11,208	11,02
04/02/2026	363.908	1,37%	11,0045	10,675	11,23	11,14
03/02/2026	597.527	-3,60%	11,145	10,685	11,41	10,99
02/02/2026	246.332	0,35%	11,37	11,235	11,505	11,40
30/01/2026	236.581	-2,57%	11,52	11,305	11,66	11,36
29/01/2026	232.417	0,00%	11,71	11,36	11,73	11,66
28/01/2026	232.227	0,00%	11,56	11,56	11,8241	11,66
27/01/2026	125.927	-3,16%	12,02	11,63	12,0499	11,66
26/01/2026	147.798	0,88%	11,9707	11,85	12,12	12,04
23/01/2026	431.485	-2,93%	12,26	11,745	12,275	11,94
22/01/2026	347.049	2,50%	12,09	12,09	12,59	12,30
21/01/2026	207.741	2,56%	11,74	11,7301	12,00	12,00
20/01/2026	198.979	-2,26%	11,75	11,5746	11,86	11,70
16/01/2026	201.320	-0,50%	12,10	11,79	12,10	11,97
15/01/2026	152.195	0,08%	12,0789	11,83	12,095	12,03
14/01/2026	170.878	-1,31%	12,2177	11,90	12,2177	12,02
13/01/2026	188.093	-1,85%	12,41	12,01	12,46	12,18
12/01/2026	142.333	-1,27%	12,57	12,23	12,57	12,41
09/01/2026	145.646	0,56%	12,54	12,21	12,68	12,57
08/01/2026	161.941	2,97%	12,14	12,115	12,57	12,50
07/01/2026	222.066	-3,50%	12,58	12,01	12,69	12,14
06/01/2026	357.126	2,69%	12,11	12,04	12,585	12,58
05/01/2026	264.849	1,74%	11,99	11,97	12,48	12,25
02/01/2026	353.147	-1,31%	12,4168	12,015	12,4168	12,04
31/12/2025	169.874	0,16%	12,22	12,115	12,295	12,20
30/12/2025	188.266	-3,10%	12,54	12,18	12,62	12,20
29/12/2025	223.114	0,00%	12,58	12,45	12,7238	12,57
26/12/2025	180.775	-0,71%	12,50	12,354	12,65	12,57
24/12/2025	185.948	0,56%	12,52	12,51	12,69	12,66
23/12/2025	249.268	-1,87%	12,85	12,58	12,85	12,59
22/12/2025	396.508	-0,54%	12,90	12,68	13,00	12,83
19/12/2025	588.924	-4,44%	13,55	12,7625	13,55	12,90
18/12/2025	386.149	0,90%	13,32	13,32	13,68	13,50
17/12/2025	378.385	0,53%	13,31	13,27	13,63	13,38
16/12/2025	413.641	4,72%	12,68	12,53	13,405	13,31
15/12/2025	294.811	-0,55%	12,79	12,515	12,82	12,71
12/12/2025	339.058	-1,16%	13,00	12,61	13,16	12,78
11/12/2025	274.022	1,32%	12,765	12,705	12,93	12,93
10/12/2025	304.502	3,99%	12,27	12,27	12,955	12,76
09/12/2025	260.192	2,94%	11,85	11,85	12,29	12,27
08/12/2025	346.913	-1,57%	12,155	11,88	12,18	11,92
05/12/2025	335.471	-0,08%	12,07	11,85	12,375	12,11
04/12/2025	199.104	-2,02%	12,35	12,01	12,39	12,12
03/12/2025	225.101	3,60%	12,04	11,80	12,42	12,37
02/12/2025	323.638	0,76%	11,90	11,66	12,155	11,94
01/12/2025	265.694	2,16%	11,50	11,47	11,86	11,85
28/11/2025	100.838	-2,20%	11,82	11,4001	11,835	11,60
26/11/2025	294.991	-0,09%	11,74	11,69	11,925	11,72
25/11/2025	203.588	2,36%	11,39	11,39	11,8457	11,73
24/11/2025	198.726	-0,17%	11,50	11,38	11,60	11,46
21/11/2025	236.327	6,24%	10,97	10,82	11,54	11,48
20/11/2025	235.692	-1,28%	11,11	10,695	11,33	10,81
19/11/2025	250.892	-3,48%	11,40	10,92	11,445	10,95
18/11/2025	252.990	0,98%	11,13	11,13	11,50	11,34
17/11/2025	535.425	-1,23%	11,16	11,01	11,405	11,22
14/11/2025	223.796	-1,73%	11,40	11,17	11,45	11,37
13/11/2025	239.480	-0,43%	11,52	11,44	11,75	11,57
12/11/2025	372.643	2,11%	11,53	11,36	11,71	11,62
11/11/2025	351.649	-1,73%	11,585	11,12	11,625	11,38
10/11/2025	443.192	3,95%	11,34	11,285	11,715	11,58
07/11/2025	776.154	0,59%	11,09	10,91	11,34	11,14
06/11/2025	689.173	6,53%	11,51	10,65	12,12	11,09
05/11/2025	324.104	-1,10%	10,47	10,335	10,66	10,41
04/11/2025	382.140	-3,55%	10,73	10,455	10,97	10,47
03/11/2025	272.714	0,93%	10,74	10,40	10,96	10,84
31/10/2025	237.805	1,32%	10,71	10,625	10,81	10,74
30/10/2025	275.259	0,75%	10,50	10,33	10,67	10,61
29/10/2025	223.510	-4,18%	11,07	10,465	11,10	10,54
28/10/2025	309.866	-2,22%	11,1101	10,875	11,31	11,00
27/10/2025	400.936	-0,44%	11,36	11,167	11,44	11,25
24/10/2025	326.468	2,73%	10,84	10,84	11,43	11,30
23/10/2025	559.306	3,68%	10,56	10,535	11,08	11,00
22/10/2025	705.856	0,66%	10,50	10,43	10,775	10,61
21/10/2025	645.284	-0,28%	10,67	10,4769	10,85	10,54
20/10/2025	420.029	2,13%	10,60	10,35	10,63	10,57
17/10/2025	326.445	-0,96%	10,45	10,25	10,535	10,35
16/10/2025	317.755	-1,97%	10,79	10,295	10,79	10,45
15/10/2025	300.342	-0,75%	10,875	10,44	10,9199	10,66
14/10/2025	639.035	4,42%	10,14	10,14	10,90	10,74
13/10/2025	380.125	1,08%	10,31	10,03	10,3936	10,29
10/10/2025	540.978	-4,59%	10,75	10,175	10,76	10,18
09/10/2025	470.816	-3,96%	11,25	10,65	11,25	10,67
08/10/2025	885.979	-6,09%	11,82	10,96	11,9877	11,11