Lyft Inc (LYFT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 09/10/2024 |
2.281.442 |
0,00%
|
12,38
|
11,995
|
12,50
|
12,44
|
| 08/10/2024 |
2.281.442 |
-0,56%
|
12,38
|
11,995
|
12,50
|
12,44
|
| 07/10/2024 |
2.622.688 |
-0,48%
|
12,50
|
12,29
|
12,635
|
12,51
|
| 04/10/2024 |
1.935.098 |
1,70%
|
12,75
|
12,435
|
12,76
|
12,57
|
| 03/10/2024 |
2.178.284 |
-1,44%
|
12,45
|
12,21
|
12,49
|
12,36
|
| 02/10/2024 |
3.890.933 |
0,40%
|
12,49
|
12,47
|
12,855
|
12,54
|
| 01/10/2024 |
2.445.318 |
-2,04%
|
12,78
|
12,40
|
12,83
|
12,49
|
| 30/09/2024 |
2.050.775 |
-0,70%
|
12,75
|
12,63
|
12,87
|
12,75
|
| 27/09/2024 |
2.286.303 |
-3,31%
|
13,36
|
12,735
|
13,37
|
12,84
|
| 26/09/2024 |
2.825.162 |
-0,52%
|
13,66
|
13,105
|
13,78
|
13,28
|
| 25/09/2024 |
2.303.248 |
0,15%
|
13,38
|
13,30
|
13,675
|
13,35
|
| 24/09/2024 |
4.432.050 |
4,80%
|
12,98
|
12,95
|
13,39
|
13,33
|
| 23/09/2024 |
2.621.811 |
2,01%
|
12,51
|
12,37
|
12,75
|
12,72
|
| 20/09/2024 |
10.326.907 |
-0,48%
|
12,47
|
12,325
|
12,655
|
12,47
|
| 19/09/2024 |
3.365.010 |
2,96%
|
12,65
|
12,415
|
12,785
|
12,53
|
| 18/09/2024 |
3.082.594 |
-0,65%
|
12,29
|
12,11
|
12,655
|
12,17
|
| 17/09/2024 |
3.645.157 |
4,88%
|
11,86
|
11,70
|
12,305
|
12,25
|
| 16/09/2024 |
3.372.648 |
2,91%
|
11,32
|
11,32
|
11,76
|
11,68
|
| 13/09/2024 |
5.250.141 |
-2,32%
|
11,41
|
11,04
|
11,52
|
11,35
|
| 12/09/2024 |
3.606.744 |
-2,76%
|
11,96
|
11,61
|
12,065
|
11,62
|
| 11/09/2024 |
3.834.481 |
6,03%
|
11,25
|
11,08
|
11,965
|
11,95
|
| 10/09/2024 |
4.343.594 |
4,35%
|
10,86
|
10,625
|
11,575
|
11,27
|
| 09/09/2024 |
2.751.966 |
-2,35%
|
11,08
|
10,725
|
11,17
|
10,80
|
| 06/09/2024 |
2.379.990 |
-1,69%
|
11,20
|
10,93
|
11,58
|
11,06
|
| 05/09/2024 |
2.969.697 |
-0,79%
|
11,26
|
11,165
|
11,89
|
11,25
|
| 04/09/2024 |
1.972.988 |
-0,09%
|
11,28
|
11,225
|
11,69
|
11,34
|
| 03/09/2024 |
3.155.651 |
-2,74%
|
11,68
|
11,265
|
11,865
|
11,35
|
| 02/09/2024 |
2.557.739 |
0,00%
|
11,59
|
11,495
|
11,795
|
11,67
|
| 30/08/2024 |
2.557.739 |
1,04%
|
11,59
|
11,495
|
11,795
|
11,67
|
| 29/08/2024 |
2.264.172 |
0,79%
|
11,61
|
11,34
|
11,68
|
11,55
|
| 28/08/2024 |
2.077.762 |
-1,38%
|
11,50
|
11,265
|
11,58
|
11,46
|
| 27/08/2024 |
2.216.212 |
-1,36%
|
11,76
|
11,48
|
11,76
|
11,62
|
| 26/08/2024 |
3.668.115 |
0,86%
|
11,79
|
11,585
|
11,95
|
11,78
|
| 23/08/2024 |
3.815.014 |
1,83%
|
11,54
|
11,235
|
11,76
|
11,68
|
| 22/08/2024 |
3.140.323 |
-1,88%
|
11,68
|
11,43
|
11,82
|
11,47
|
| 21/08/2024 |
4.428.564 |
3,54%
|
11,45
|
11,225
|
11,765
|
11,69
|
| 20/08/2024 |
3.850.670 |
-2,67%
|
11,55
|
11,29
|
11,75
|
11,29
|
| 19/08/2024 |
4.355.394 |
3,57%
|
11,19
|
11,19
|
11,88
|
11,60
|
| 16/08/2024 |
4.940.829 |
3,61%
|
10,68
|
10,68
|
11,55
|
11,20
|
| 15/08/2024 |
5.279.458 |
7,24%
|
10,37
|
10,35
|
10,855
|
10,81
|
| 14/08/2024 |
2.762.611 |
0,20%
|
10,22
|
9,885
|
10,29
|
10,08
|
| 13/08/2024 |
3.908.857 |
3,61%
|
9,74
|
9,68
|
10,08
|
10,06
|
| 12/08/2024 |
3.757.548 |
-0,51%
|
9,72
|
9,53
|
9,825
|
9,71
|
| 09/08/2024 |
5.029.826 |
-3,08%
|
10,07
|
9,565
|
10,17
|
9,76
|
| 08/08/2024 |
7.197.804 |
10,90%
|
9,21
|
9,12
|
10,075
|
10,07
|
| 07/08/2024 |
15.318.930 |
-17,23%
|
9,25
|
8,925
|
9,795
|
9,08
|
| 06/08/2024 |
7.000.193 |
3,78%
|
10,95
|
10,565
|
11,165
|
10,97
|
| 05/08/2024 |
5.232.278 |
-3,21%
|
9,92
|
9,81
|
10,715
|
10,57
|
| 02/08/2024 |
4.967.331 |
-4,38%
|
11,01
|
10,61
|
11,02
|
10,92
|
| 01/08/2024 |
3.618.592 |
-5,23%
|
12,04
|
11,335
|
12,16
|
11,42
|
| 31/07/2024 |
2.993.990 |
0,92%
|
12,13
|
11,97
|
12,38
|
12,05
|
| 30/07/2024 |
3.014.136 |
-1,32%
|
12,13
|
11,795
|
12,235
|
11,94
|
| 29/07/2024 |
2.716.341 |
-1,06%
|
12,29
|
12,065
|
12,43
|
12,10
|
| 26/07/2024 |
2.692.299 |
0,16%
|
12,43
|
12,165
|
12,56
|
12,23
|
| 25/07/2024 |
6.929.716 |
-1,37%
|
12,30
|
11,965
|
13,30
|
12,21
|
| 24/07/2024 |
6.681.556 |
-1,67%
|
12,35
|
11,925
|
12,47
|
12,38
|
| 23/07/2024 |
2.427.898 |
0,88%
|
12,45
|
12,45
|
12,755
|
12,59
|
| 22/07/2024 |
4.943.049 |
1,14%
|
12,35
|
12,235
|
12,56
|
12,48
|
| 19/07/2024 |
2.777.210 |
-0,72%
|
12,41
|
12,325
|
12,53
|
12,34
|
| 18/07/2024 |
3.706.664 |
-2,36%
|
12,65
|
12,37
|
12,895
|
12,43
|
| 17/07/2024 |
3.804.089 |
-4,86%
|
13,10
|
12,585
|
13,27
|
12,73
|
| 16/07/2024 |
3.024.856 |
2,29%
|
13,14
|
13,09
|
13,535
|
13,38
|
| 15/07/2024 |
3.449.772 |
-0,23%
|
13,29
|
12,85
|
13,29
|
13,08
|
| 12/07/2024 |
3.482.583 |
-3,10%
|
13,45
|
13,075
|
13,60
|
13,11
|
| 11/07/2024 |
4.758.452 |
4,64%
|
13,15
|
13,035
|
13,95
|
13,53
|
| 10/07/2024 |
4.193.403 |
-3,72%
|
13,56
|
12,75
|
13,61
|
12,93
|
| 09/07/2024 |
2.350.406 |
-0,37%
|
13,47
|
13,315
|
13,57
|
13,43
|
| 08/07/2024 |
3.109.877 |
1,13%
|
13,41
|
13,235
|
13,555
|
13,48
|
| 05/07/2024 |
2.856.849 |
-0,45%
|
13,39
|
13,175
|
13,46
|
13,33
|
| 04/07/2024 |
2.831.847 |
0,00%
|
13,41
|
13,315
|
13,625
|
13,39
|
| 03/07/2024 |
2.831.847 |
-0,08%
|
13,41
|
13,315
|
13,625
|
13,39
|
| 02/07/2024 |
4.316.234 |
-4,08%
|
13,98
|
13,39
|
14,01
|
13,40
|
| 01/07/2024 |
3.095.824 |
-0,92%
|
14,11
|
13,545
|
14,16
|
13,97
|
| 28/06/2024 |
5.585.309 |
5,30%
|
13,47
|
13,41
|
14,205
|
14,10
|
| 27/06/2024 |
2.368.296 |
0,45%
|
13,34
|
13,28
|
13,485
|
13,39
|
| 26/06/2024 |
2.187.214 |
-1,04%
|
13,36
|
13,295
|
13,62
|
13,33
|
| 25/06/2024 |
3.829.973 |
-0,81%
|
13,56
|
13,275
|
13,90
|
13,47
|
| 24/06/2024 |
3.029.442 |
0,97%
|
13,42
|
13,42
|
13,745
|
13,58
|
| 21/06/2024 |
5.915.046 |
-2,18%
|
13,74
|
13,19
|
13,74
|
13,45
|
| 20/06/2024 |
3.041.221 |
-0,22%
|
13,77
|
13,72
|
13,93
|
13,75
|
| 19/06/2024 |
2.300.965 |
0,00%
|
14,08
|
13,715
|
14,21
|
13,78
|
| 18/06/2024 |
2.300.965 |
-2,75%
|
14,08
|
13,715
|
14,21
|
13,78
|
| 17/06/2024 |
9.395.847 |
-0,78%
|
14,07
|
13,79
|
14,29
|
14,06
|
| 14/06/2024 |
9.896.739 |
-2,14%
|
14,36
|
14,025
|
14,50
|
14,17
|
| 13/06/2024 |
8.058.324 |
-6,69%
|
15,60
|
14,46
|
15,615
|
14,50
|
| 12/06/2024 |
13.172.588 |
6,50%
|
15,00
|
14,99
|
15,96
|
15,56
|
| 11/06/2024 |
9.027.530 |
-2,85%
|
16,15
|
14,60
|
15,08
|
14,65
|
| 10/06/2024 |
14.535.363 |
-3,33%
|
16,15
|
14,345
|
15,63
|
15,08
|
| 07/06/2024 |
21.816.301 |
-0,57%
|
16,15
|
15,57
|
16,81
|
15,60
|
| 06/06/2024 |
24.540.805 |
1,48%
|
15,41
|
15,65
|
17,29
|
15,76
|
| 05/06/2024 |
6.379.205 |
1,70%
|
15,41
|
15,27
|
15,59
|
15,53
|
| 04/06/2024 |
8.191.758 |
-3,35%
|
15,79
|
15,0227
|
15,94
|
15,27
|
| 03/06/2024 |
5.446.382 |
1,22%
|
15,82
|
15,54
|
15,94
|
15,80
|
| 31/05/2024 |
5.240.018 |
-0,95%
|
15,76
|
15,39
|
16,09
|
15,61
|
| 30/05/2024 |
4.097.818 |
-1,01%
|
15,76
|
15,655
|
16,0786
|
15,76
|
| 29/05/2024 |
6.899.058 |
1,53%
|
15,38
|
15,27
|
16,055
|
15,92
|
| 28/05/2024 |
4.521.972 |
0,26%
|
15,81
|
15,49
|
15,873
|
15,68
|
| 27/05/2024 |
1.475.132 |
0,00%
|
15,70
|
15,57
|
15,94
|
15,64
|
| 24/05/2024 |
1.475.132 |
-2,92%
|
15,70
|
15,57
|
15,94
|
15,64
|
| 23/05/2024 |
7.108.308 |
-4,53%
|
16,29
|
15,32
|
16,20
|
15,38
|
Por favor leia o