Lyft Inc (LYFT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 29/05/2025 |
5.098.335 |
-3,94%
|
16,14
|
15,15
|
16,14
|
15,35
|
| 28/05/2025 |
3.036.642 |
-2,08%
|
16,41
|
15,95
|
16,41
|
15,98
|
| 27/05/2025 |
5.687.108 |
1,37%
|
16,31
|
15,925
|
16,645
|
16,32
|
| 23/05/2025 |
2.808.120 |
0,69%
|
15,80
|
15,76
|
16,365
|
16,10
|
| 22/05/2025 |
3.418.231 |
0,13%
|
15,86
|
15,85
|
16,14
|
15,99
|
| 21/05/2025 |
5.970.833 |
-3,39%
|
16,23
|
15,86
|
16,565
|
15,97
|
| 20/05/2025 |
4.440.822 |
-1,37%
|
16,67
|
16,21
|
16,68
|
16,53
|
| 19/05/2025 |
2.595.849 |
-0,06%
|
16,47
|
16,36
|
16,91
|
16,76
|
| 16/05/2025 |
6.677.649 |
3,33%
|
16,32
|
16,285
|
17,01
|
16,77
|
| 15/05/2025 |
5.953.142 |
-3,74%
|
16,76
|
16,17
|
17,15
|
16,23
|
| 14/05/2025 |
7.103.981 |
-1,00%
|
17,08
|
16,675
|
17,52
|
16,86
|
| 13/05/2025 |
8.199.139 |
-1,05%
|
17,07
|
16,57
|
17,19
|
17,03
|
| 12/05/2025 |
11.396.190 |
3,36%
|
17,07
|
16,12
|
17,335
|
17,21
|
| 09/05/2025 |
21.889.588 |
28,08%
|
14,68
|
14,68
|
16,78
|
16,65
|
| 08/05/2025 |
5.470.089 |
3,26%
|
12,83
|
12,63
|
13,13
|
13,00
|
| 07/05/2025 |
4.206.020 |
-2,33%
|
12,79
|
12,305
|
12,91
|
12,59
|
| 06/05/2025 |
3.506.709 |
-2,35%
|
12,96
|
12,85
|
13,155
|
12,89
|
| 05/05/2025 |
4.780.180 |
4,35%
|
12,55
|
12,465
|
13,21
|
13,20
|
| 02/05/2025 |
2.967.451 |
1,52%
|
12,66
|
12,565
|
12,895
|
12,65
|
| 01/05/2025 |
2.747.571 |
0,48%
|
12,55
|
12,385
|
12,675
|
12,46
|
| 30/04/2025 |
1.805.820 |
-1,12%
|
12,19
|
12,04
|
12,415
|
12,40
|
| 29/04/2025 |
2.258.998 |
2,28%
|
12,28
|
12,28
|
12,635
|
12,54
|
| 28/04/2025 |
3.019.488 |
0,41%
|
12,25
|
12,085
|
12,42
|
12,26
|
| 25/04/2025 |
2.820.651 |
1,24%
|
12,03
|
12,01
|
12,44
|
12,21
|
| 24/04/2025 |
2.373.313 |
5,42%
|
11,45
|
11,405
|
12,085
|
12,06
|
| 23/04/2025 |
3.410.978 |
4,00%
|
11,48
|
11,285
|
11,775
|
11,44
|
| 22/04/2025 |
3.405.325 |
0,55%
|
11,08
|
10,975
|
11,28
|
11,00
|
| 21/04/2025 |
3.262.207 |
-1,97%
|
11,01
|
10,61
|
11,23
|
10,94
|
| 17/04/2025 |
3.722.753 |
2,95%
|
10,88
|
10,88
|
11,175
|
11,16
|
| 16/04/2025 |
4.502.679 |
-0,46%
|
11,13
|
10,71
|
11,185
|
10,84
|
| 15/04/2025 |
2.979.309 |
0,09%
|
10,83
|
10,77
|
11,005
|
10,89
|
| 14/04/2025 |
2.729.106 |
-1,36%
|
11,31
|
10,81
|
11,31
|
10,88
|
| 11/04/2025 |
3.035.904 |
0,91%
|
10,95
|
10,63
|
11,065
|
11,03
|
| 10/04/2025 |
4.485.698 |
-3,62%
|
11,07
|
10,50
|
11,215
|
10,93
|
| 09/04/2025 |
10.754.969 |
13,74%
|
9,89
|
9,89
|
11,63
|
11,34
|
| 08/04/2025 |
4.779.303 |
-4,78%
|
10,84
|
9,735
|
10,885
|
9,97
|
| 07/04/2025 |
6.863.138 |
-3,41%
|
10,24
|
9,665
|
10,98
|
10,47
|
| 04/04/2025 |
5.204.089 |
-5,57%
|
11,03
|
10,39
|
11,21
|
10,84
|
| 03/04/2025 |
5.884.056 |
-11,35%
|
11,92
|
11,315
|
11,97
|
11,48
|
