BiG | O banco que entende os seus valores.

Kar Auction Services Inc (KAR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 >
24/09/2026	581 224	0,97%	34,19	34,00	34,71	34,52
23/09/2026	417 043	-1,27%	34,49	34,01	34,69	34,19
22/09/2026	439 281	-0,40%	30,72	30,72	35,44	34,63
21/09/2026	329 607	1,47%	34,7047	34,17	35,055	34,77
18/09/2026	452 448	-0,27%	34,23	33,85	34,27	34,27
17/09/2026	273 115	-2,31%	35,65	34,07	35,6685	34,26
16/09/2026	478 597	0,57%	34,87	34,654	35,375	35,06
15/09/2026	498 008	-1,66%	35,48	34,82	35,486	34,89
14/09/2026	247 130	0,60%	34,76	34,76	35,66	35,48
11/09/2026	439 253	1,47%	34,77	34,77	35,90	35,28
10/09/2026	401 359	-1,33%	35,24	34,565	35,24	34,77
09/09/2026	633 135	0,77%	35,96	34,49	35,96	35,24
08/09/2026	384 720	-1,35%	35,48	34,44	35,48	34,97
04/09/2026	244 836	1,49%	34,715	34,56	35,74	35,46
03/09/2026	224 412	0,74%	35,11	34,50	35,145	34,90
02/09/2026	372 855	-1,28%	35,40	34,545	35,515	34,63
01/09/2026	407 653	-1,64%	35,60	34,90	35,645	35,05
31/08/2026	627 613	1,60%	35,10	34,90	35,65	35,60
28/08/2026	347 571	-1,18%	35,51	34,995	35,70	35,09
27/08/2026	881 960	2,48%	34,65	34,65	35,92	35,51
26/08/2026	702 453	0,93%	34,30	34,11	35,00	34,65
25/08/2026	426 459	0,76%	34,568	33,85	34,568	34,31
24/08/2026	630 853	1,98%	33,80	33,62	34,14	34,05
21/08/2026	625 678	-2,33%	34,19	33,11	34,69	33,40
20/08/2026	645 168	-0,67%	34,40	33,95	34,525	34,19
19/08/2026	958 725	2,75%	33,35	33,35	34,48	34,42
18/08/2026	1 471 654	-4,59%	34,1457	33,465	34,3431	33,48
17/08/2026	1 125 782	-1,16%	36,00	34,72	36,00	35,3748
14/08/2026	788 976	0,57%	35,75	34,83	36,03	35,50
13/08/2026	634 962	-0,09%	35,50	35,22	35,88	35,30
12/08/2026	2 053 605	-3,11%	35,05	34,37	35,71	35,33
11/08/2026	457 043	-2,20%	39,8648	36,43	39,8648	36,50
10/08/2026	314 792	0,54%	37,30	36,71	37,70	37,27
07/08/2026	347 952	-1,79%	37,72	36,925	38,26	36,97
06/08/2026	293 246	-1,75%	38,5709	37,4801	38,60	37,62
05/08/2026	586 310	-4,61%	42,69	38,12	42,69	38,22
04/08/2026	743 562	-2,38%	41,25	39,21	42,1999	40,05
03/08/2026	772 796	3,55%	39,78	39,78	41,48	41,17
31/07/2026	230 356	-1,85%	40,25	39,52	40,05	39,76
30/07/2026	433 798	0,22%	40,46	39,445	40,67	40,51
29/07/2026	466 961	0,03%	40,47	39,50	41,165	40,44
28/07/2026	300 861	0,60%	40,54	39,93	40,608	40,34
27/07/2026	271 584	1,93%	39,32	39,32	40,26	40,12
24/07/2026	312 972	0,76%	39,32	38,835	39,535	39,32
23/07/2026	517 001	-1,59%	39,00	38,515	39,34	39,00
22/07/2026	257 495	-0,30%	40,00	39,43	40,42	39,65
21/07/2026	472 058	3,11%	38,40	38,40	39,83	39,77
20/07/2026	370 902	-2,33%	39,485	38,475	40,242	38,54
17/07/2026	444 106	-3,10%	40,69	39,26	41,28	39,46
16/07/2026	593 171	-1,29%	40,83	40,38	42,0392	40,69
15/07/2026	512 670	2,11%	40,32	40,32	41,64	41,16
14/07/2026	137 247	1,95%	39,35	39,35	40,33	40,31
13/07/2026	156 105	-0,88%	39,71	39,40	40,14	39,53
10/07/2026	163 228	-2,06%	41,29	39,76	41,29	39,89
09/07/2026	152 372	3,01%	39,80	39,3222	40,8425	40,73
08/07/2026	276 881	-3,89%	41,07	39,55	41,07	39,55
07/07/2026	383 026	0,05%	40,99	40,7449	41,445	41,17
06/07/2026	341 721	1,22%	40,52	40,52	41,947	41,14
02/07/2026	589 588	0,67%	40,50	39,53	40,60	40,60
01/07/2026	307 539	-2,33%	41,24	40,175	41,61	40,20
30/06/2026	320 163	-0,72%	41,22	40,77	42,041	41,24
29/06/2026	566 495	-3,43%	42,90	41,10	42,90	41,54
26/06/2026	1 086 464	5,82%	40,31	39,41	42,90	42,90
25/06/2026	27 321	1,45%	39,67	39,3587	40,125	39,64
24/06/2026	335 404	2,39%	38,74	38,70	39,8699	39,41
23/06/2026	368 805	-0,05%	38,63	38,15	39,06	38,50
18/06/2026	345 313	2,34%	37,34	37,25	38,54	38,54
17/06/2026	280 123	-3,41%	38,37	37,02	39,035	37,22
16/06/2026	173 987	-0,21%	38,59	38,405	39,26	38,52
15/06/2026	235 911	1,53%	38,14	37,81	38,59	38,59
12/06/2026	196 936	-2,25%	39,80	37,83	39,80	37,83
11/06/2026	657 960	5,60%	36,90	36,90	38,86	38,70
10/06/2026	246 365	-1,14%	37,04	36,624	37,36	36,69
09/06/2026	303 894	1,93%	37,01	36,43	37,89	37,14
08/06/2026	473 667	0,10%	36,60	36,45	37,20	36,45
05/06/2026	318 018	0,06%	36,54	36,2901	36,885	36,48
04/06/2026	278 367	-0,59%	36,69	36,17	37,352	36,51
03/06/2026	492 931	-3,75%	37,53	36,70	37,885	36,76
02/06/2026	741 734	0,08%	38,32	37,24	38,32	38,24
01/06/2026	986 259	0,29%	38,12	37,50	38,82	38,21
29/05/2026	500 162	1,20%	37,62	37,3604	38,49	38,10
28/05/2026	537 662	2,06%	37,30	36,59	37,68	37,66
27/05/2026	660 098	3,22%	36,30	35,75	37,13	36,90
26/05/2026	264 924	0,99%	35,23	35,23	36,245	35,75
22/05/2026	180 619	1,00%	35,05	35,05	35,64	35,40
21/05/2026	517 557	-0,65%	35,28	34,30	35,28	35,05
20/05/2026	354 543	2,50%	34,62	34,205	35,37	35,28
19/05/2026	244 393	-1,74%	34,90	34,34	34,915	34,42
18/05/2026	204 073	0,40%	35,585	34,955	35,78	35,04
15/05/2026	110 954	-2,32%	35,40	34,88	36,01	34,90
14/05/2026	252 481	0,34%	36,00	35,19	36,205	35,73
13/05/2026	300 497	-1,39%	35,02	35,02	35,92	35,61
12/05/2026	374 447	-2,50%	36,90	35,78	36,9848	36,11
11/05/2026	392 362	-2,22%	37,90	36,82	38,22	37,05
08/05/2026	977 385	0,48%	38,80	37,13	38,80	37,89
07/05/2026	917 902	4,76%	35,21	35,21	38,21	37,67
06/05/2026	764 751	1,60%	35,78	34,93	36,59	35,94
05/05/2026	1 602 996	10,29%	32,8603	31,295	36,25	35,36
04/05/2026	1 078 846	1,89%	31,36	31,36	32,87	32,06
01/05/2026	182 241	0,16%	31,30	30,925	31,92	31,49