BiG | O banco que entende os seus valores.

Cars.com Inc (CARS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/02/2025	2.074.435	9,74%	11,79	11,79	13,20	13,20
27/02/2025	1.294.430	-21,41%	14,93	11,97	14,93	12,03
26/02/2025	273.426	-0,13%	16,53	15,08	15,66	15,30
25/02/2025	299.723	-2,79%	16,53	15,315	15,92	15,32
24/02/2025	160.764	-0,85%	16,53	15,6891	15,98	15,76
21/02/2025	266.270	-3,76%	16,53	15,78	16,61	15,895
20/02/2025	153.973	-1,37%	16,64	16,30	16,6391	16,51
19/02/2025	235.749	-3,24%	17,53	16,7087	17,16	16,74
18/02/2025	132.874	-1,59%	17,53	17,02	17,545	17,30
17/02/2025	0	-1,35%	17,63	17,549	17,9723	17,58
14/02/2025	76.518	-1,35%	17,63	17,549	17,9723	17,585
13/02/2025	124.225	-0,29%	17,63	17,325	17,90	17,82
12/02/2025	173.326	-2,02%	17,46	17,325	17,75	17,45
11/02/2025	314.508	1,95%	17,445	17,435	18,03	17,81
10/02/2025	157.553	1,28%	17,27	17,255	17,519	17,47
07/02/2025	107.486	-1,60%	17,60	17,17	17,635	17,25
06/02/2025	134.834	-0,90%	17,745	17,395	17,73	17,53
05/02/2025	140.757	-0,51%	17,95	17,51	17,87	17,69
04/02/2025	112.454	1,77%	17,48	17,36	17,895	17,78
03/02/2025	86.280	-2,51%	18,48	17,34	17,86	17,47
31/01/2025	130.832	-3,14%	18,48	17,82	18,605	17,92
30/01/2025	120.112	-1,91%	18,855	18,50	19,00	18,50
29/01/2025	430.262	1,34%	18,59	18,50	18,95	18,86
28/01/2025	311.191	2,70%	18,06	17,83	18,712	18,61
27/01/2025	226.964	3,01%	17,50	17,48	18,185	18,12
24/01/2025	119.390	-0,85%	17,73	17,44	17,88	17,59
23/01/2025	152.440	3,38%	17,73	17,08	17,76	17,74
22/01/2025	112.130	-2,78%	17,73	17,14	17,635	17,16
21/01/2025	147.125	0,06%	17,73	17,56	17,80	17,65
20/01/2025	0	-0,11%	17,87	17,45	17,87	17,64
17/01/2025	89.886	-0,11%	17,87	17,45	17,87	17,63
16/01/2025	131.459	-0,34%	17,675	17,52	17,765	17,66
15/01/2025	111.828	4,60%	17,40	17,28	17,785	17,72
14/01/2025	146.221	-0,12%	17,17	16,85	17,35	16,94
13/01/2025	155.172	0,77%	16,655	16,61	17,05	16,96
10/01/2025	179.898	-0,18%	16,53	16,185	16,84	16,83
09/01/2025	148.447	-1,92%	17,19	16,71	16,98	16,86
08/01/2025	143.189	-1,92%	17,19	16,71	16,98	16,86
07/01/2025	267.876	0,64%	17,305	16,865	17,30	17,19
06/01/2025	210.153	-0,29%	17,305	17,08	17,42	17,08
03/01/2025	172.664	1,72%	16,925	16,7301	17,22	17,13
02/01/2025	148.403	-2,83%	17,47	16,84	17,615	16,84
31/12/2024	0	-0,40%	17,445	17,33	17,68	17,33
30/12/2024	168.623	0,23%	17,215	16,93	17,42	17,33
27/12/2024	118.354	-2,20%	17,595	17,06	17,67	17,36
26/12/2024	157.338	2,25%	17,28	17,2765	17,76	17,75
24/12/2024	0	-0,57%	17,48	17,1301	17,385	17,36
23/12/2024	179.945	0,00%	17,15	17,37	17,62	17,46
20/12/2024	208.300	0,17%	17,15	17,295	17,765	17,46
19/12/2024	230.765	0,29%	18,25	17,30	17,73	17,44
18/12/2024	0	-4,19%	18,25	17,20	18,44	17,39
17/12/2024	139.517	-2,94%	18,64	18,11	18,67	18,15
16/12/2024	206.944	1,96%	18,74	18,26	18,76	18,70
13/12/2024	129.720	-2,34%	18,74	18,22	18,74	18,34
12/12/2024	110.982	-2,90%	19,36	18,75	19,305	18,78
11/12/2024	150.043	0,83%	19,285	18,92	19,51	19,34
10/12/2024	202.678	0,21%	19,14	18,925	19,47	19,18
09/12/2024	268.812	1,86%	18,845	18,845	19,28	19,14
06/12/2024	189.741	-2,85%	19,465	18,65	19,60	18,78
05/12/2024	197.788	-3,83%	20,10	19,32	20,16	19,33
04/12/2024	296.970	0,80%	20,12	19,98	20,47	20,10
03/12/2024	205.493	0,00%	19,94	19,67	20,36	19,94
02/12/2024	606.429	0,40%	19,645	19,61	20,09	19,95
29/11/2024	220.092	0,86%	19,70	19,455	19,97	19,87
28/11/2024	201.459	0,20%	19,72	19,455	19,795	19,70
27/11/2024	194.064	0,20%	19,725	19,455	20,015	19,695
26/11/2024	203.305	-1,16%	19,60	19,47	20,015	19,66
25/11/2024	181.699	2,90%	19,60	19,53	20,00	19,89
22/11/2024	485.485	4,66%	18,38	18,22	19,345	19,33
21/11/2024	215.513	0,87%	18,54	18,22	18,66	18,47
20/11/2024	529.257	-1,03%	18,54	18,215	18,75	18,31
19/11/2024	287.276	-0,96%	18,85	18,215	18,855	18,50
18/11/2024	138.034	-0,21%	19,00	18,65	19,00	18,68
15/11/2024	154.890	0,11%	18,80	18,48	19,04	18,72
14/11/2024	124.795	-0,95%	18,5001	18,48	19,425	18,70
13/11/2024	176.064	-2,43%	19,235	18,83	19,46	18,88
12/11/2024	232.431	-0,21%	18,72	18,61	20,10	19,35
11/11/2024	233.081	4,81%	18,64	18,61	19,42	19,39
08/11/2024	332.551	3,64%	17,40	17,125	18,77	18,50
07/11/2024	702.905	6,19%	16,585	16,41	18,16	17,85
06/11/2024	945.853	4,67%	15,765	15,54	16,88	16,81
05/11/2024	373.216	%	15,765	15,54	16,06	16,06
04/11/2024	131.304	%	15,96	15,84	16,14	15,88
01/11/2024	150.693	%	16,10	15,88	16,18	16,03
31/10/2024	148.446	%	16,10	15,94	16,275	15,99
30/10/2024	120.536	%	16,39	15,922	16,24	16,19
29/10/2024	116.523	%	15,99	15,922	16,24	16,19
28/10/2024	107.886	%	15,965	15,91	16,25	16,15
25/10/2024	127.362	%	15,91	15,448	15,785	15,635
24/10/2024	134.457	%	15,465	15,24	15,595	15,66
23/10/2024	91.208	%	15,535	15,515	15,71	15,63
22/10/2024	193.251	%	15,61	15,61	15,99	15,64
21/10/2024	191.371	%	15,95	15,61	15,99	15,64
18/10/2024	149.209	%	15,97	15,88	16,06	15,97
17/10/2024	158.392	%	16,04	15,811	16,105	16,07
16/10/2024	132.082	%	15,85	15,74	16,08	15,88
15/10/2024	124.214	%	15,85	15,74	16,08	15,88
14/10/2024	104.234	%	15,68	15,65	15,96	15,89
11/10/2024	139.335	%	15,56	15,54	15,74	15,65
10/10/2024	163.621	%	15,23	15,17	15,60	15,59