Lithia Motors Inc Class A (LAD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
161.448 |
3,75%
|
338,00
|
338,00
|
361,235
|
358,31
|
| 27/07/2026 |
114.033 |
1,39%
|
344,99
|
342,40
|
350,26
|
345,48
|
| 24/07/2026 |
86.306 |
2,09%
|
334,05
|
329,095
|
343,83
|
340,95
|
| 23/07/2026 |
150.538 |
-1,58%
|
336,66
|
331,03
|
337,7799
|
334,02
|
| 22/07/2026 |
168.847 |
2,77%
|
324,14
|
324,14
|
345,00
|
339,95
|
| 21/07/2026 |
59.830 |
1,54%
|
326,59
|
323,48
|
331,75
|
330,79
|
| 20/07/2026 |
81.351 |
-2,84%
|
336,02
|
324,82
|
336,02
|
325,18
|
| 17/07/2026 |
72.241 |
-1,25%
|
339,16
|
332,81
|
343,455
|
335,28
|
| 16/07/2026 |
122.744 |
2,30%
|
331,37
|
331,07
|
346,64
|
339,16
|
| 15/07/2026 |
159.493 |
3,80%
|
319,36
|
317,80
|
334,165
|
331,37
|
| 14/07/2026 |
121.564 |
0,34%
|
317,80
|
314,09
|
321,21
|
319,25
|
| 13/07/2026 |
233.918 |
1,31%
|
313,74
|
313,74
|
326,46
|
317,96
|
| 10/07/2026 |
73.736 |
0,56%
|
315,00
|
313,72
|
322,42
|
313,74
|
| 09/07/2026 |
60.810 |
3,00%
|
301,76
|
301,39
|
314,68
|
311,98
|
| 08/07/2026 |
78.042 |
-2,68%
|
311,69
|
301,04
|
311,69
|
302,91
|
| 07/07/2026 |
85.659 |
0,89%
|
309,02
|
305,3711
|
313,47
|
311,69
|
| 06/07/2026 |
103.952 |
0,82%
|
306,23
|
298,56
|
310,36
|
309,02
|
| 02/07/2026 |
142.137 |
5,55%
|
295,387
|
289,90
|
307,56
|
306,23
|
| 01/07/2026 |
86.399 |
0,12%
|
290,49
|
286,21
|
295,6425
|
290,30
|
| 30/06/2026 |
110.491 |
-0,30%
|
291,36
|
283,36
|
291,36
|
290,49
|
| 29/06/2026 |
143.219 |
0,08%
|
296,00
|
285,57
|
296,00
|
291,36
|
| 26/06/2026 |
112.653 |
-1,60%
|
303,32
|
289,00
|
303,32
|
292,10
|
| 25/06/2026 |
113.784 |
-3,12%
|
304,11
|
293,45
|
310,00
|
296,73
|
| 24/06/2026 |
143.512 |
2,90%
|
297,08
|
297,08
|
306,7999
|
305,30
|
| 23/06/2026 |
93.063 |
0,64%
|
292,08
|
291,56
|
298,89
|
297,08
|
| 18/06/2026 |
152.023 |
0,60%
|
293,02
|
292,71
|
299,26
|
295,15
|
| 17/06/2026 |
160.743 |
-4,82%
|
307,50
|
291,53
|
307,50
|
293,02
|
| 16/06/2026 |
72.296 |
-0,41%
|
308,52
|
306,87
|
312,79
|
307,50
|
| 15/06/2026 |
104.256 |
-1,40%
|
313,38
|
308,52
|
319,99
|
308,52
|
| 12/06/2026 |
117.666 |
0,23%
|
306,73
|
306,73
|
317,055
|
313,38
|
| 11/06/2026 |
116.813 |
2,47%
|
304,83
|
296,53
|
312,895
|
312,66
|
| 10/06/2026 |
129.796 |
0,16%
|
303,87
|
301,96
|
309,345
|
304,83
|
| 09/06/2026 |
102.170 |
4,11%
|
291,95
|
291,95
|
304,62
|
303,87
|
| 08/06/2026 |
92.204 |
1,12%
|
288,84
|
285,36
|
295,435
|
291,95
|
| 05/06/2026 |
80.148 |
-0,59%
|
290,60
|
284,395
|
293,70
|
288,84
|
| 04/06/2026 |
98.969 |
0,09%
|
290,67
|
287,2731
|
293,495
|
290,60
|
| 03/06/2026 |
93.950 |
-1,50%
|
295,50
|
290,67
|
296,18
|
290,67
|
| 02/06/2026 |
114.255 |
0,77%
|
293,52
|
291,03
|
298,00
|
295,50
|
| 01/06/2026 |
102.680 |
0,90%
|
290,89
|
284,69
|
294,08
|
293,52
|
| 29/05/2026 |
66.182 |
-1,70%
|
258,0732
|
258,0732
|
295,64
|
290,89
|
| 28/05/2026 |
109.030 |
1,02%
|
292,63
|
284,6301
|
296,86
|
295,62
|
| 27/05/2026 |
116.846 |
3,39%
|
290,00
|
290,00
|
297,6799
|
292,63
|
| 26/05/2026 |
114.389 |
2,34%
|
276,59
|
276,59
|
287,20
|
283,05
|
| 22/05/2026 |
81.152 |
0,75%
|
276,06
|
274,04
|
280,3399
|
276,58
|
| 21/05/2026 |
143.911 |
1,26%
|
271,11
|
264,78
|
275,58
|
274,53
|
| 20/05/2026 |
147.670 |
5,45%
|
257,09
|
254,58
|
271,22
|
271,11
|
| 19/05/2026 |
162.105 |
-3,01%
|
264,07
|
255,03
|
265,355
|
257,09
|
| 18/05/2026 |
163.797 |
1,13%
|
261,44
|
261,20
|
269,23
|
264,89
|
| 15/05/2026 |
90.171 |
-4,80%
|
271,98
|
261,34
|
276,065
|
261,92
|
| 14/05/2026 |
97.136 |
0,56%
|
275,85
|
274,32
|
281,9199
|
274,76
|
| 13/05/2026 |
180.421 |
-0,76%
|
275,30
|
270,375
|
277,555
|
273,22
|
| 12/05/2026 |
127.204 |
-3,50%
|
286,67
|
275,30
|
287,38
|
275,30
|
| 11/05/2026 |
103.235 |
-2,49%
|
293,99
|
286,20
|
295,00
|
286,67
|
| 08/05/2026 |
57.653 |
1,14%
|
292,29
|
288,47
|
294,015
|
293,99
|
| 07/05/2026 |
69.062 |
0,53%
|
289,46
|
287,03
|
294,9489
|
290,53
|
| 06/05/2026 |
86.848 |
1,13%
|
286,52
|
286,52
|
296,99
|
289,46
|
| 05/05/2026 |
122.173 |
1,60%
|
282,02
|
279,83
|
287,83
|
286,52
|
| 04/05/2026 |
153.706 |
-3,06%
|
290,90
|
281,20
|
290,90
|
282,02
|
| 01/05/2026 |
189.167 |
0,27%
|
290,15
|
284,985
|
297,33
|
290,90
|
| 30/04/2026 |
154.806 |
-0,29%
|
292,04
|
286,60
|
295,66
|
290,12
|
| 29/04/2026 |
241.572 |
4,96%
|
290,00
|
288,08
|
304,795
|
291,00
|
| 28/04/2026 |
177.815 |
0,14%
|
276,945
|
269,00
|
279,81
|
277,24
|
| 27/04/2026 |
15.586 |
-0,63%
|
275,00
|
270,48
|
276,86
|
276,86
|
| 24/04/2026 |
69.304 |
-0,53%
|
274,415
|
267,48
|
278,36
|
274,92
|
| 23/04/2026 |
134.362 |
-0,07%
|
276,00
|
273,805
|
278,529
|
276,39
|
| 22/04/2026 |
127.092 |
-1,18%
|
284,06
|
274,10
|
284,06
|
276,58
|
| 21/04/2026 |
115.465 |
-3,07%
|
291,30
|
277,95
|
292,735
|
279,89
|
| 20/04/2026 |
140.259 |
2,02%
|
256,84
|
256,84
|
289,93
|
288,76
|
| 17/04/2026 |
182.084 |
2,97%
|
274,87
|
274,87
|
289,8299
|
283,04
|
| 16/04/2026 |
116.120 |
0,17%
|
282,51
|
273,53
|
282,51
|
274,87
|
| 15/04/2026 |
220.583 |
-2,59%
|
281,48
|
272,815
|
282,69
|
274,48
|
| 14/04/2026 |
165.141 |
0,98%
|
279,06
|
273,69
|
282,20
|
281,78
|
| 13/04/2026 |
143.463 |
2,18%
|
273,10
|
268,24
|
280,28
|
279,06
|
| 10/04/2026 |
138.720 |
2,46%
|
266,54
|
265,595
|
274,45
|
273,10
|
| 09/04/2026 |
118.698 |
1,30%
|
272,1166
|
255,90
|
272,1166
|
266,54
|
| 08/04/2026 |
178.234 |
0,67%
|
261,54
|
261,54
|
276,34
|
263,28
|
| 07/04/2026 |
194.352 |
1,54%
|
252,76
|
252,76
|
263,26
|
261,54
|
| 06/04/2026 |
145.471 |
2,28%
|
250,00
|
246,90
|
258,70
|
257,57
|
| 02/04/2026 |
108.235 |
0,40%
|
250,82
|
247,21
|
255,03
|
251,82
|
| 01/04/2026 |
189.384 |
0,44%
|
249,72
|
248,205
|
253,3999
|
250,82
|
| 31/03/2026 |
142.670 |
1,60%
|
245,89
|
245,89
|
254,15
|
249,72
|
| 30/03/2026 |
181.366 |
-1,75%
|
250,45
|
242,87
|
251,42
|
245,89
|
| 27/03/2026 |
119.079 |
-2,42%
|
256,84
|
248,92
|
256,84
|
250,45
|
| 26/03/2026 |
151.509 |
1,26%
|
251,33
|
251,13
|
257,41
|
256,84
|
| 25/03/2026 |
115.136 |
0,89%
|
210,40
|
210,40
|
258,99
|
254,20
|
| 24/03/2026 |
124.875 |
-0,25%
|
252,58
|
248,55
|
258,61
|
251,95
|
| 23/03/2026 |
190.166 |
3,92%
|
243,00
|
243,00
|
254,75
|
252,58
|
| 20/03/2026 |
209.714 |
-2,13%
|
248,31
|
242,47
|
248,7477
|
243,00
|
| 19/03/2026 |
259.454 |
-0,63%
|
249,38
|
239,78
|
251,085
|
248,31
|
| 18/03/2026 |
191.464 |
-0,45%
|
250,00
|
249,01
|
254,80
|
249,89
|
| 17/03/2026 |
123.061 |
-0,59%
|
254,45
|
250,97
|
258,235
|
250,97
|
| 16/03/2026 |
168.633 |
-0,88%
|
254,70
|
250,60
|
259,01
|
252,45
|
| 13/03/2026 |
156.804 |
-0,45%
|
255,85
|
253,82
|
259,29
|
254,70
|
| 12/03/2026 |
229.393 |
-3,02%
|
263,03
|
254,89
|
263,03
|
255,85
|
| 11/03/2026 |
128.585 |
0,76%
|
261,82
|
257,52
|
264,985
|
263,82
|
| 10/03/2026 |
140.197 |
-1,38%
|
265,47
|
258,0575
|
267,56
|
261,82
|
| 09/03/2026 |
240.969 |
2,29%
|
255,01
|
251,00
|
266,20
|
265,47
|
| 06/03/2026 |
194.355 |
-2,58%
|
264,00
|
256,98
|
267,13
|
259,65
|
| 05/03/2026 |
83.822 |
-2,36%
|
273,31
|
265,455
|
275,57
|
266,55
|
| 04/03/2026 |
58.021 |
0,48%
|
272,00
|
269,22
|
275,29
|
273,31
|
