Lyft Inc (LYFT)
Exportar para Excel
| << < 1 2 3 4 5 |
| 08/11/2024 |
9.011.149 |
0,51%
|
17,69
|
17,17
|
17,945
|
17,78
|
| 07/11/2024 |
14.473.253 |
22,85%
|
17,76
|
17,405
|
18,82
|
17,69
|
| 06/11/2024 |
9.890.287 |
4,35%
|
14,12
|
13,79
|
14,525
|
14,40
|
| 05/11/2024 |
4.439.238 |
1,62%
|
13,73
|
13,575
|
13,91
|
13,80
|
| 04/11/2024 |
3.080.140 |
0,74%
|
13,46
|
13,365
|
13,92
|
13,58
|
| 01/11/2024 |
2.932.090 |
3,93%
|
13,14
|
13,07
|
13,76
|
13,48
|
| 31/10/2024 |
3.335.336 |
-5,12%
|
13,33
|
12,875
|
13,55
|
12,97
|
| 30/10/2024 |
2.830.325 |
-1,73%
|
13,81
|
13,64
|
13,975
|
13,67
|
| 29/10/2024 |
2.624.914 |
0,14%
|
13,66
|
13,62
|
14,01
|
13,91
|
| 28/10/2024 |
2.801.049 |
3,58%
|
13,57
|
13,49
|
13,97
|
13,89
|
| 25/10/2024 |
4.483.772 |
-2,69%
|
13,87
|
13,235
|
13,93
|
13,41
|
| 24/10/2024 |
2.795.657 |
0,88%
|
13,27
|
13,27
|
13,81
|
13,78
|
| 23/10/2024 |
2.443.319 |
-0,73%
|
13,73
|
13,405
|
13,74
|
13,66
|
| 22/10/2024 |
1.986.907 |
-1,99%
|
14,06
|
13,73
|
14,14
|
13,76
|
| 21/10/2024 |
2.244.946 |
0,36%
|
13,98
|
13,71
|
14,175
|
14,04
|
| 18/10/2024 |
2.611.408 |
2,72%
|
13,77
|
13,57
|
14,07
|
13,99
|
| 17/10/2024 |
3.205.916 |
1,72%
|
13,36
|
13,21
|
13,655
|
13,62
|
| 16/10/2024 |
2.346.604 |
0,68%
|
13,50
|
13,285
|
13,56
|
13,39
|
| 15/10/2024 |
3.199.928 |
0,30%
|
13,25
|
12,95
|
13,475
|
13,30
|
| 14/10/2024 |
4.102.956 |
-2,50%
|
13,43
|
12,97
|
13,50
|
13,26
|
| 11/10/2024 |
7.344.907 |
9,59%
|
12,84
|
12,84
|
13,82
|
13,60
|
| 10/10/2024 |
2.724.962 |
-0,80%
|
12,41
|
12,135
|
12,54
|
12,41
|
| 09/10/2024 |
2.304.026 |
0,56%
|
12,48
|
12,24
|
12,695
|
12,51
|
| 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 |
2,00%
|
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
|
| 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 |
3,60%
|
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
|
