Lyft Inc (LYFT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/10/2025 |
2.589.265 |
3,48%
|
19,65
|
19,65
|
20,44
|
20,21
|
| 17/10/2025 |
2.716.237 |
-1,71%
|
19,62
|
19,355
|
19,755
|
19,53
|
| 16/10/2025 |
3.392.215 |
-0,65%
|
20,19
|
19,625
|
20,315
|
19,87
|
| 15/10/2025 |
2.939.248 |
-0,65%
|
20,41
|
19,81
|
20,72
|
20,00
|
| 14/10/2025 |
3.184.112 |
0,70%
|
19,52
|
19,48
|
20,585
|
20,13
|
| 13/10/2025 |
3.582.736 |
3,84%
|
19,57
|
19,19
|
20,025
|
19,99
|
| 10/10/2025 |
4.626.557 |
-2,38%
|
19,66
|
18,855
|
19,925
|
19,25
|
| 09/10/2025 |
5.920.912 |
-6,81%
|
21,41
|
19,645
|
21,46
|
19,72
|
| 08/10/2025 |
3.346.786 |
-0,09%
|
21,18
|
20,785
|
21,43
|
21,16
|
| 07/10/2025 |
4.128.984 |
-2,58%
|
21,74
|
20,62
|
22,11
|
21,18
|
| 06/10/2025 |
4.322.347 |
-1,14%
|
22,00
|
21,67
|
22,48
|
21,74
|
| 03/10/2025 |
5.266.925 |
-2,74%
|
22,60
|
21,84
|
22,64
|
21,99
|
| 02/10/2025 |
5.630.131 |
3,62%
|
21,98
|
21,63
|
22,705
|
22,61
|
| 01/10/2025 |
3.033.640 |
-0,86%
|
21,98
|
21,745
|
22,195
|
21,82
|
| 30/09/2025 |
5.578.104 |
-4,01%
|
23,00
|
21,55
|
23,28
|
22,01
|
| 29/09/2025 |
6.795.162 |
4,85%
|
21,91
|
21,705
|
22,97
|
22,93
|
| 26/09/2025 |
4.616.932 |
1,39%
|
21,42
|
21,25
|
21,925
|
21,87
|
| 25/09/2025 |
3.673.543 |
-2,22%
|
21,89
|
21,31
|
22,03
|
21,57
|
| 24/09/2025 |
3.704.851 |
-0,09%
|
22,59
|
21,845
|
22,87
|
22,06
|
| 23/09/2025 |
6.916.947 |
-2,43%
|
22,64
|
22,05
|
23,10
|
22,08
|
| 22/09/2025 |
4.697.155 |
0,22%
|
22,52
|
22,315
|
23,04
|
22,63
|
| 19/09/2025 |
8.639.492 |
2,82%
|
22,36
|
21,94
|
22,69
|
22,58
|
| 18/09/2025 |
5.352.089 |
-3,85%
|
22,82
|
21,80
|
22,96
|
21,96
|
| 17/09/2025 |
17.377.418 |
13,13%
|
23,35
|
21,91
|
23,50
|
22,84
|
| 16/09/2025 |
6.377.037 |
-1,22%
|
20,03
|
19,60
|
20,25
|
20,19
|
| 15/09/2025 |
7.052.554 |
9,77%
|
18,83
|
18,78
|
20,50
|
20,44
|
| 12/09/2025 |
6.017.158 |
1,64%
|
18,36
|
18,30
|
18,83
|
18,62
|
| 11/09/2025 |
4.151.233 |
-3,38%
|
19,04
|
18,315
|
19,15
|
18,32
|
| 10/09/2025 |
7.404.958 |
3,10%
|
18,50
|
18,475
|
19,35
|
18,96
|
| 09/09/2025 |
5.786.508 |
3,84%
|
17,77
|
17,635
|
18,41
|
18,39
|
| 08/09/2025 |
4.739.199 |
6,30%
|
16,96
|
16,95
|
17,76
|
17,71
|
| 05/09/2025 |
3.407.944 |
-0,77%
|
16,96
|
16,495
|
17,445
|
16,66
|
| 04/09/2025 |
3.753.391 |
-0,77%
|
16,90
|
16,295
|
16,95
|
16,79
|
| 03/09/2025 |
8.813.256 |
0,71%
|
16,98
|
16,845
|
18,28
|
16,92
|
| 02/09/2025 |
6.553.964 |
3,58%
|
15,64
|
15,63
|
16,885
|
16,80
|
| 29/08/2025 |
4.101.890 |
0,53%
|
16,14
|
15,72
|
16,275
|
16,22
|
| 28/08/2025 |
3.010.593 |
-0,71%
|
16,36
|
15,98
|
16,50
|
16,135
|
| 27/08/2025 |
4.351.822 |
-3,27%
|
16,74
|
16,175
|
16,81
|
16,25
|
| 26/08/2025 |
3.708.018 |
-1,47%
|
17,02
|
16,635
|
17,04
|
16,80
|
| 25/08/2025 |
4.665.924 |
0,24%
|
17,00
|
16,995
|
17,41
|
17,05
|
| 22/08/2025 |
5.906.036 |
7,59%
|
15,81
|
15,76
|
17,095
|
17,01
|
| 21/08/2025 |
3.510.567 |
1,54%
|
15,48
|
15,25
|
15,83
|
15,81
|
| 20/08/2025 |
4.831.358 |
0,00%
|
15,44
|
14,795
|
15,59
|
15,57
|
| 19/08/2025 |
3.846.152 |
-2,81%
|
16,05
|
15,535
|
16,27
|
15,57
|
| 18/08/2025 |
6.930.659 |
1,26%
|
15,83
|
15,455
|
16,055
|
16,02
|
| 15/08/2025 |
7.369.060 |
8,21%
|
14,69
|
14,69
|
16,115
|
15,82
|
| 14/08/2025 |
3.429.177 |
0,27%
|
14,33
|
14,33
|
14,715
|
14,62
|
| 13/08/2025 |
4.440.087 |
5,04%
|
13,98
|
13,935
|
14,625
|
14,58
|
| 12/08/2025 |
4.692.403 |
3,12%
|
13,60
|
13,60
|
13,985
|
13,88
|
| 11/08/2025 |
5.722.007 |
0,37%
|
13,41
|
13,165
|
13,675
|
13,46
|
| 08/08/2025 |
5.771.857 |
-5,63%
|
14,27
|
13,39
|
14,40
|
13,41
|
| 07/08/2025 |
10.783.430 |
1,57%
|
13,95
|
13,56
|
14,665
|
14,21
|
| 06/08/2025 |
9.401.908 |
-3,58%
|
14,41
|
13,755
|
14,41
|
13,99
|
| 05/08/2025 |
9.298.997 |
3,05%
|
14,32
|
14,25
|
14,575
|
14,51
|
| 04/08/2025 |
5.084.331 |
3,38%
|
14,03
|
13,90
|
14,26
|
14,08
|
| 01/08/2025 |
4.504.714 |
-3,13%
|
13,83
|
13,525
|
13,90
|
13,62
|
| 31/07/2025 |
4.009.962 |
0,29%
|
14,06
|
13,92
|
14,165
|
14,06
|
| 30/07/2025 |
4.538.759 |
-0,14%
|
14,04
|
13,71
|
14,13
|
14,02
|
| 29/07/2025 |
3.814.486 |
-0,85%
|
14,24
|
13,855
|
14,31
|
14,04
|
| 28/07/2025 |
2.839.449 |
-0,98%
|
14,39
|
14,15
|
14,59
|
14,16
|
| 25/07/2025 |
4.071.909 |
-0,56%
|
14,39
|
14,125
|
14,415
|
14,30
|
| 24/07/2025 |
3.971.217 |
-2,38%
|
14,73
|
14,355
|
14,905
|
14,38
|
| 23/07/2025 |
2.974.626 |
-0,87%
|
15,00
|
14,585
|
15,00
|
14,73
|
| 22/07/2025 |
2.653.802 |
0,61%
|
14,73
|
14,50
|
15,025
|
14,86
|
| 21/07/2025 |
5.421.619 |
0,07%
|
14,91
|
14,75
|
15,27
|
14,77
|
| 18/07/2025 |
2.762.642 |
0,00%
|
14,78
|
14,385
|
14,83
|
14,76
|
| 17/07/2025 |
3.339.914 |
-1,14%
|
14,99
|
14,70
|
15,065
|
14,76
|
| 16/07/2025 |
3.280.229 |
0,34%
|
14,96
|
14,645
|
15,175
|
14,93
|
| 15/07/2025 |
3.210.774 |
-0,27%
|
15,01
|
14,715
|
15,03
|
14,88
|
| 14/07/2025 |
3.525.335 |
0,07%
|
14,93
|
14,815
|
15,105
|
14,92
|
| 11/07/2025 |
2.892.450 |
-2,68%
|
15,18
|
14,82
|
15,40
|
14,91
|
| 10/07/2025 |
3.689.168 |
-2,17%
|
15,73
|
15,25
|
15,825
|
15,32
|
| 09/07/2025 |
4.500.668 |
-4,80%
|
16,39
|
15,615
|
16,42
|
15,66
|
| 08/07/2025 |
6.219.284 |
2,36%
|
16,37
|
16,255
|
16,61
|
16,45
|
| 07/07/2025 |
4.093.947 |
-0,50%
|
16,02
|
15,86
|
16,335
|
16,07
|
| 04/07/2025 |
5.351.015 |
-0,56%
|
15,83
|
15,83
|
16,18
|
16,15
|
| 03/07/2025 |
2.055.335 |
2,80%
|
15,83
|
15,83
|
16,175
|
16,15
|
| 02/07/2025 |
3.621.416 |
-2,96%
|
16,13
|
15,70
|
16,15
|
15,71
|
| 01/07/2025 |
4.599.155 |
2,73%
|
15,74
|
15,59
|
16,455
|
16,19
|
| 30/06/2025 |
3.828.153 |
0,25%
|
15,80
|
15,735
|
15,97
|
15,76
|
| 27/06/2025 |
6.333.312 |
-0,82%
|
15,71
|
15,32
|
15,74
|
15,72
|
| 26/06/2025 |
3.913.611 |
1,86%
|
15,59
|
15,42
|
15,985
|
15,85
|
| 25/06/2025 |
3.485.416 |
-1,89%
|
15,95
|
15,435
|
16,01
|
15,56
|
| 24/06/2025 |
6.847.527 |
6,09%
|
15,79
|
15,43
|
16,10
|
15,86
|
| 23/06/2025 |
4.218.096 |
2,89%
|
14,46
|
14,42
|
15,025
|
14,95
|
| 20/06/2025 |
6.144.080 |
-1,09%
|
14,86
|
14,205
|
14,91
|
14,53
|
| 18/06/2025 |
4.971.350 |
-1,74%
|
14,99
|
14,39
|
15,08
|
14,69
|
| 17/06/2025 |
2.777.191 |
-0,13%
|
14,85
|
14,75
|
15,065
|
14,95
|
| 16/06/2025 |
2.974.401 |
1,29%
|
14,96
|
14,76
|
15,10
|
14,97
|
| 13/06/2025 |
3.419.992 |
-4,27%
|
15,13
|
14,675
|
15,25
|
14,78
|
| 12/06/2025 |
2.370.343 |
-0,77%
|
15,49
|
15,16
|
15,55
|
15,44
|
| 11/06/2025 |
3.017.923 |
-0,77%
|
15,81
|
15,43
|
15,84
|
15,56
|
| 10/06/2025 |
2.860.269 |
0,32%
|
15,63
|
15,40
|
15,875
|
15,68
|
| 09/06/2025 |
4.171.577 |
0,64%
|
15,69
|
15,595
|
15,895
|
15,63
|
| 06/06/2025 |
3.426.210 |
0,00%
|
15,54
|
15,365
|
15,80
|
15,53
|
| 05/06/2025 |
5.295.884 |
1,77%
|
15,40
|
15,24
|
15,885
|
15,53
|
| 04/06/2025 |
2.538.083 |
-0,59%
|
15,30
|
15,16
|
15,565
|
15,26
|
| 03/06/2025 |
3.421.030 |
0,52%
|
15,28
|
15,16
|
15,51
|
15,35
|
| 02/06/2025 |
2.943.556 |
0,20%
|
15,20
|
15,05
|
15,51
|
15,27
|
| 30/05/2025 |
4.517.420 |
-0,72%
|
15,31
|
15,10
|
15,36
|
15,24
|
