Mercado fechará em 41 mins

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
16,42+0,35 (+2,18%)
A partir de 03:19PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202416,0116,4515,9116,4216,426.314.963
25 de abr. de 202415,9316,2615,7416,0716,0710.596.300
24 de abr. de 202416,5016,8315,7816,3416,3417.275.500
23 de abr. de 202416,7717,2216,7216,9216,929.587.000
22 de abr. de 202416,3216,8816,1116,7316,7313.373.800
19 de abr. de 202416,6016,8116,0616,1516,1513.247.400
18 de abr. de 202417,4317,4516,6716,7116,7112.133.800
17 de abr. de 202418,2518,7517,2217,3117,3112.941.900
16 de abr. de 202417,8718,5817,6718,2718,278.023.900
15 de abr. de 202419,0919,3417,9417,9817,988.789.500
12 de abr. de 202419,3619,4718,6418,7618,767.510.300
11 de abr. de 202418,5819,5518,5819,5219,5213.939.300
10 de abr. de 202418,0318,5917,9818,4018,4010.059.900
09 de abr. de 202417,9418,7817,9018,5118,5112.166.800
08 de abr. de 202418,0018,2517,6217,8317,839.446.900
05 de abr. de 202417,5318,2117,4017,8417,8413.649.900
04 de abr. de 202418,5918,7417,2417,4217,4213.783.100
03 de abr. de 202418,3118,5517,6718,2818,2813.507.600
02 de abr. de 202418,7018,8218,2518,5818,5814.593.600
01 de abr. de 202419,3719,6419,0819,2419,2414.813.600
28 de mar. de 202419,5119,6919,0719,3519,358.412.200
27 de mar. de 202419,9319,9618,5619,4819,4818.155.100
26 de mar. de 202419,8020,3719,5719,6319,639.427.400
25 de mar. de 202420,2420,4019,5019,5219,529.684.300
22 de mar. de 202420,2120,6719,8320,1620,1614.507.400
21 de mar. de 202419,4220,8219,3920,2820,2826.211.700
20 de mar. de 202418,1819,2918,0719,2019,2016.033.800
19 de mar. de 202417,6718,1817,3118,1618,1612.300.900
18 de mar. de 202417,4518,0417,2017,9517,9514.484.100
15 de mar. de 202417,7017,8317,1817,2317,2312.413.400
14 de mar. de 202418,6418,8917,5817,8117,8111.401.900
13 de mar. de 202417,6918,4817,6018,2618,2611.757.500
12 de mar. de 202417,8017,8617,3717,7017,7013.949.700
11 de mar. de 202418,2618,2817,5517,8017,8011.269.600
08 de mar. de 202418,3019,1217,9318,3118,3116.391.900
07 de mar. de 202418,4418,5418,0018,0518,0514.185.100
06 de mar. de 202417,2118,6217,1018,3018,3027.840.400
05 de mar. de 202417,1517,2216,5016,8616,8616.948.800
04 de mar. de 202417,3417,6316,9017,0817,0820.048.800
01 de mar. de 202415,8916,5315,7116,3516,3518.009.300
29 de fev. de 202415,8115,9715,3915,8815,8814.520.700
28 de fev. de 202416,4216,4215,6515,6915,6916.450.900
27 de fev. de 202415,9717,3715,9716,6616,6622.994.000
26 de fev. de 202416,0016,3415,8115,9515,9512.611.200
23 de fev. de 202415,9316,4315,5016,0116,0128.939.800
22 de fev. de 202416,2616,9515,7815,9115,9123.063.600
21 de fev. de 202416,4616,7015,9616,1316,1321.191.800
20 de fev. de 202417,6617,9116,3116,7316,7327.404.000
16 de fev. de 202418,8619,2917,7517,9117,9137.553.900
15 de fev. de 202416,5919,4216,4319,0319,0391.229.900
14 de fev. de 202414,9816,7714,9016,3916,39109.310.600
13 de fev. de 202411,9712,2111,6912,1312,1367.047.800
12 de fev. de 202413,0513,1612,3812,4012,4018.308.500
09 de fev. de 202412,8213,3712,6813,0313,0312.785.200
08 de fev. de 202412,4412,8312,2912,7812,789.891.800
07 de fev. de 202413,1713,2812,4012,4512,4514.073.400
06 de fev. de 202412,6313,4612,5813,2213,2216.497.300
05 de fev. de 202412,6712,7912,4112,5912,597.930.400
02 de fev. de 202412,7212,8812,4012,7512,758.609.200
01 de fev. de 202412,6512,8912,4112,8912,899.338.800
31 de jan. de 202412,6113,0912,3912,4912,499.640.900
30 de jan. de 202412,9513,0612,5912,6912,698.477.100
29 de jan. de 202412,5913,0912,5013,0813,087.601.500
26 de jan. de 202412,5812,7612,5112,6012,608.228.600
25 de jan. de 202412,5012,6512,3112,5712,577.472.400
24 de jan. de 202412,8712,9112,4212,4612,466.372.500
23 de jan. de 202412,9412,9512,5612,7112,717.833.900
22 de jan. de 202412,8213,2612,5512,7612,769.181.100
19 de jan. de 202412,8112,8112,3712,6512,6510.395.500
18 de jan. de 202412,9212,9912,4812,7612,768.725.000
17 de jan. de 202412,3712,7212,2712,7112,719.061.400
16 de jan. de 202412,7812,8112,4212,5012,5012.078.500
12 de jan. de 202413,4213,4812,7612,8812,8812.396.100
11 de jan. de 202412,9913,3212,6713,3013,3013.161.800
10 de jan. de 202413,4813,5913,1213,3413,348.760.900
09 de jan. de 202413,2413,8213,2113,4913,4911.926.400
08 de jan. de 202412,8313,6312,7713,5513,5513.806.800
05 de jan. de 202412,8713,1112,7812,8112,8111.339.100
04 de jan. de 202413,1713,4812,9512,9912,9911.532.100
03 de jan. de 202413,4113,7413,1813,2513,2515.279.900
02 de jan. de 202414,7614,8113,6213,8013,8019.332.800
29 de dez. de 202314,9015,2514,7314,9914,9914.010.600
28 de dez. de 202315,1415,6615,0915,5415,549.131.400
27 de dez. de 202315,3915,5315,1915,2215,229.892.100
26 de dez. de 202315,4115,4315,1615,3215,325.878.300
22 de dez. de 202315,7115,7115,1415,3515,3512.771.100
21 de dez. de 202315,4215,6015,2315,5915,5913.253.700
20 de dez. de 202314,9215,7714,7615,0615,0617.712.900
19 de dez. de 202315,0815,3114,3115,0715,0726.826.400
18 de dez. de 202315,5115,9415,3415,6415,6412.992.900
15 de dez. de 202315,2915,7515,0815,5515,5518.942.800
14 de dez. de 202315,0015,4214,7715,2315,2320.155.800
13 de dez. de 202314,0114,7513,8814,6714,6721.476.100
12 de dez. de 202314,2814,7113,8613,9713,9721.491.100
11 de dez. de 202313,2114,4113,1114,3614,3625.367.500
08 de dez. de 202312,3113,2712,2713,2113,2122.639.200
07 de dez. de 202312,3612,5111,9312,4312,4312.946.400
06 de dez. de 202312,4712,5112,1212,2112,2113.831.100
05 de dez. de 202312,5512,7712,2112,2412,2416.073.100
04 de dez. de 202312,8413,2512,6312,6612,6618.518.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...