Lyft Inc (LYFT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
1.296.021 |
1,02%
|
14,25
|
14,2102
|
14,73
|
14,49
|
| 24/04/2026 |
6.317.146 |
1,50%
|
14,1471
|
13,86
|
14,3199
|
14,24
|
| 23/04/2026 |
6.095.711 |
-2,77%
|
14,3521
|
13,88
|
14,52
|
14,03
|
| 22/04/2026 |
6.879.539 |
-2,89%
|
14,93
|
14,275
|
14,99
|
14,44
|
| 21/04/2026 |
8.925.335 |
2,29%
|
14,62
|
14,43
|
15,0899
|
14,75
|
| 20/04/2026 |
14.980.443 |
-3,41%
|
14,6205
|
14,18
|
14,74
|
14,42
|
| 17/04/2026 |
8.470.209 |
1,70%
|
14,98
|
14,77
|
15,34
|
14,95
|
| 16/04/2026 |
7.258.251 |
0,51%
|
14,74
|
14,665
|
14,99
|
14,72
|
| 15/04/2026 |
11.034.076 |
6,57%
|
13,8488
|
13,77
|
14,79
|
14,66
|
| 14/04/2026 |
7.779.950 |
0,81%
|
13,68
|
13,53
|
13,96
|
13,71
|
| 13/04/2026 |
9.092.970 |
2,80%
|
13,09
|
12,91
|
13,60
|
13,60
|
| 10/04/2026 |
6.288.523 |
0,08%
|
13,28
|
13,1144
|
13,58
|
13,23
|
| 09/04/2026 |
6.610.850 |
-1,63%
|
13,3699
|
13,17
|
13,58
|
13,22
|
| 08/04/2026 |
10.366.210 |
-2,68%
|
14,1982
|
13,20
|
14,402
|
13,46
|
| 07/04/2026 |
8.328.229 |
0,00%
|
13,59
|
13,535
|
14,115
|
13,77
|
| 06/04/2026 |
7.211.319 |
2,70%
|
13,3161
|
13,31
|
13,83
|
13,70
|
| 02/04/2026 |
6.481.976 |
0,38%
|
12,96
|
12,8401
|
13,43
|
13,34
|
| 01/04/2026 |
7.994.332 |
-0,38%
|
13,36
|
13,04
|
13,548
|
13,29
|
| 31/03/2026 |
10.986.106 |
5,30%
|
12,81
|
12,625
|
13,38
|
13,30
|
| 30/03/2026 |
7.301.126 |
-1,63%
|
12,92
|
12,46
|
12,96
|
12,65
|
| 27/03/2026 |
7.884.329 |
-1,00%
|
12,89
|
12,48
|
12,94
|
12,86
|
| 26/03/2026 |
8.181.279 |
-2,00%
|
13,1496
|
12,98
|
13,415
|
12,995
|
| 25/03/2026 |
7.603.939 |
0,76%
|
13,2715
|
13,08
|
13,57
|
13,26
|
| 24/03/2026 |
7.782.642 |
-1,35%
|
13,24
|
13,01
|
13,2792
|
13,16
|
| 23/03/2026 |
9.022.593 |
-1,11%
|
13,65
|
13,125
|
13,75
|
13,34
|
| 20/03/2026 |
13.782.566 |
0,71%
|
13,38
|
13,05
|
13,68
|
13,47
|
| 19/03/2026 |
9.101.460 |
-0,59%
|
13,2805
|
13,1501
|
13,60
|
13,38
|
| 18/03/2026 |
6.919.369 |
-4,06%
|
13,99
|
13,46
|
13,9993
|
13,46
|
| 17/03/2026 |
13.168.432 |
3,62%
|
14,02
|
13,91
|
14,3399
|
14,04
|
| 16/03/2026 |
13.268.287 |
3,67%
|
13,19
|
13,19
|
13,70
|
13,55
|
| 13/03/2026 |
10.543.719 |
0,93%
|
13,04
|
12,945
|
13,24
|
13,07
|
| 12/03/2026 |
10.651.885 |
-2,71%
|
13,2509
|
12,885
|
13,475
|
12,95
|
| 11/03/2026 |
9.628.950 |
0,45%
|
13,30
|
13,125
|
13,625
|
13,31
|
| 10/03/2026 |
11.902.076 |
-3,71%
|
13,65
|
13,245
|
13,835
|
13,25
|
| 09/03/2026 |
13.219.905 |
3,70%
|
13,19
|
13,16
|
13,825
|
13,76
|
| 06/03/2026 |
6.622.594 |
0,61%
|
13,0426
|
12,965
|
13,295
|
13,25
|
| 05/03/2026 |
11.831.337 |
-4,77%
|
13,80
|
13,13
|
14,0899
|
13,18
|
| 04/03/2026 |
14.447.952 |
4,54%
|
13,32
|
13,205
|
13,86
|
13,84
|
| 03/03/2026 |
17.142.311 |
-3,79%
|
13,4709
|
12,83
|
13,93
|
13,21
|
| 02/03/2026 |
8.741.228 |
-0,80%
|
13,5826
|
13,34
|
13,87
|
13,73
|
| 27/02/2026 |
9.309.644 |
-1,77%
|
13,8896
|
13,74
|
13,96
|
13,84
|
| 26/02/2026 |
9.478.068 |
5,22%
|
13,38
|
13,38
|
14,14
|
14,10
|
| 25/02/2026 |
11.139.521 |
-0,61%
|
13,5675
|
13,16
|
13,61
|
13,40
|
| 24/02/2026 |
9.431.256 |
1,81%
|
13,25
|
13,145
|
13,68
|
13,53
|
| 23/02/2026 |
9.817.846 |
-4,73%
|
13,85
|
13,165
|
13,85
|
13,29
|
| 20/02/2026 |
11.107.346 |
0,36%
|
13,81
|
13,59
|
14,02
|
13,95
|
| 19/02/2026 |
10.838.081 |
1,39%
|
13,7483
|
13,60
|
14,015
|
13,90
|
| 18/02/2026 |
10.601.724 |
3,08%
|
13,31
|
13,30
|
13,867
|
13,71
|
| 17/02/2026 |
12.419.003 |
0,23%
|
13,29
|
13,07
|
13,44
|
13,30
|
| 13/02/2026 |
14.319.071 |
1,69%
|
13,32
|
13,05
|
13,46
|
13,27
|
| 12/02/2026 |
18.916.760 |
-7,01%
|
14,037
|
12,93
|
14,10
|
13,05
|
| 11/02/2026 |
47.127.403 |
-17,03%
|
13,95
|
13,88
|
15,10
|
13,99
|
| 10/02/2026 |
15.204.575 |
1,45%
|
16,65
|
16,50
|
17,105
|
16,85
|
| 09/02/2026 |
10.829.454 |
1,45%
|
16,45
|
16,42
|
16,90
|
16,61
|
| 06/02/2026 |
10.847.858 |
4,01%
|
15,98
|
15,815
|
16,56
|
16,5003
|
| 05/02/2026 |
9.926.795 |
-1,98%
|
16,0101
|
15,68
|
16,33
|
15,84
|
| 04/02/2026 |
12.945.712 |
-3,58%
|
16,57
|
15,90
|
16,87
|
16,16
|
| 03/02/2026 |
11.953.902 |
-2,90%
|
17,38
|
16,445
|
17,46
|
16,76
|
| 02/02/2026 |
7.237.608 |
2,31%
|
16,82
|
16,61
|
17,47
|
17,26
|
| 30/01/2026 |
8.829.226 |
-4,96%
|
17,6437
|
16,72
|
17,78
|
16,87
|
| 29/01/2026 |
10.388.455 |
3,20%
|
17,20
|
17,145
|
18,0699
|
17,75
|
| 28/01/2026 |
8.535.890 |
-1,31%
|
17,6397
|
17,165
|
17,75
|
17,20
|
| 27/01/2026 |
6.805.427 |
-2,45%
|
18,10
|
17,51
|
18,13
|
17,54
|
| 26/01/2026 |
6.649.843 |
0,34%
|
17,98
|
17,88
|
18,29
|
17,98
|
| 23/01/2026 |
8.787.294 |
-1,65%
|
18,114
|
17,51
|
18,43
|
17,90
|
| 22/01/2026 |
4.308.283 |
-1,57%
|
18,62
|
17,81
|
18,99
|
18,20
|
| 21/01/2026 |
3.061.637 |
1,59%
|
18,40
|
18,11
|
18,645
|
18,49
|
| 20/01/2026 |
2.533.605 |
-0,71%
|
18,13
|
17,795
|
18,36
|
18,20
|
| 16/01/2026 |
5.080.666 |
-2,91%
|
18,82
|
18,32
|
18,99
|
18,33
|
| 15/01/2026 |
2.658.463 |
-0,21%
|
19,07
|
18,70
|
19,37
|
18,88
|
| 14/01/2026 |
2.725.479 |
-1,71%
|
19,19
|
18,695
|
19,19
|
18,92
|
| 13/01/2026 |
2.937.153 |
-2,23%
|
19,67
|
18,97
|
19,69
|
19,25
|
| 12/01/2026 |
2.671.002 |
2,50%
|
19,16
|
18,99
|
19,83
|
19,69
|
| 09/01/2026 |
2.632.248 |
-1,18%
|
19,46
|
18,98
|
19,58
|
19,21
|
| 08/01/2026 |
2.899.713 |
-1,02%
|
19,64
|
19,07
|
19,64
|
19,44
|
| 07/01/2026 |
1.924.979 |
-1,11%
|
20,00
|
19,615
|
20,04
|
19,64
|
| 06/01/2026 |
3.528.455 |
3,71%
|
19,15
|
19,05
|
20,00
|
19,86
|
| 20/11/2025 |
5.558.700 |
-6,84%
|
21,52
|
19,67
|
21,81
|
19,76
|
| 19/11/2025 |
3.136.648 |
-2,26%
|
21,65
|
20,915
|
21,98
|
21,21
|
| 18/11/2025 |
5.108.299 |
0,56%
|
21,31
|
21,255
|
21,94
|
21,70
|
| 17/11/2025 |
3.987.363 |
-6,74%
|
22,93
|
21,41
|
22,97
|
21,58
|
| 14/11/2025 |
3.703.206 |
-2,77%
|
23,08
|
22,67
|
23,73
|
23,14
|
| 13/11/2025 |
4.517.276 |
-3,13%
|
24,48
|
23,34
|
24,58
|
23,80
|
| 12/11/2025 |
6.419.574 |
1,61%
|
24,47
|
24,31
|
25,53
|
24,57
|
| 11/11/2025 |
7.644.896 |
1,94%
|
23,72
|
23,065
|
24,21
|
24,18
|
| 10/11/2025 |
9.001.112 |
7,62%
|
22,38
|
22,18
|
23,86
|
23,72
|
| 07/11/2025 |
4.566.327 |
3,72%
|
21,10
|
20,535
|
22,10
|
22,04
|
| 06/11/2025 |
11.240.629 |
5,83%
|
21,10
|
19,96
|
22,18
|
21,25
|
| 05/11/2025 |
6.241.947 |
3,40%
|
19,50
|
19,50
|
20,42
|
20,08
|
| 04/11/2025 |
5.040.241 |
-7,30%
|
20,00
|
19,39
|
20,22
|
19,42
|
| 03/11/2025 |
3.366.257 |
2,39%
|
20,50
|
20,49
|
21,065
|
20,95
|
| 31/10/2025 |
3.511.268 |
3,59%
|
19,92
|
19,90
|
20,635
|
20,46
|
| 30/10/2025 |
2.332.472 |
-1,35%
|
19,76
|
19,59
|
20,215
|
19,75
|
| 29/10/2025 |
3.371.868 |
-0,05%
|
20,04
|
19,775
|
20,37
|
20,02
|
| 28/10/2025 |
2.274.462 |
-2,91%
|
20,79
|
20,01
|
20,80
|
20,03
|
| 27/10/2025 |
2.902.158 |
0,78%
|
20,53
|
20,21
|
20,775
|
20,63
|
| 24/10/2025 |
2.597.794 |
-0,49%
|
20,86
|
20,38
|
20,96
|
20,47
|
| 23/10/2025 |
2.345.954 |
1,53%
|
20,25
|
20,25
|
20,675
|
20,57
|
| 22/10/2025 |
2.566.507 |
-1,84%
|
20,52
|
19,84
|
20,59
|
20,26
|
| 21/10/2025 |
2.617.482 |
2,13%
|
20,09
|
20,00
|
20,815
|
20,64
|
