Kar Auction Services Inc (KAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,11%	18,42	18,36	18,7045	18,51
17/07/2024	178.706	0,11%	18,42	18,36	18,7045	18,51
16/07/2024	148.813	2,61%	18,24	18,19	18,55	18,49
15/07/2024	152.749	1,75%	17,765	17,76	18,22	18,02
12/07/2024	265.620	2,49%	17,46	17,42	17,81	17,71
11/07/2024	180.002	2,61%	17,18	17,02	17,32	17,28
10/07/2024	142.975	1,14%	16,71	16,63	16,865	16,84
09/07/2024	156.329	-0,89%	16,70	16,59	16,76	16,65
08/07/2024	121.697	0,30%	16,91	16,75	16,91	16,80
05/07/2024	131.302	-0,42%	16,70	16,667	16,83	16,75
04/07/2024	53.372	0,66%	16,74	16,7082	16,83	16,87
03/07/2024	53.372	0,66%	16,74	16,7082	16,83	16,87
02/07/2024	207.599	2,38%	16,45	16,44	16,87	16,76
01/07/2024	199.828	-1,33%	16,585	16,34	16,6555	16,37
28/06/2024	230.202	0,48%	16,60	16,405	16,68	16,5897
27/06/2024	121.448	0,92%	16,36	16,245	16,525	16,51
26/06/2024	216.583	-0,24%	16,28	16,16	16,39	16,36
25/06/2024	130.913	1,74%	16,03	16,02	16,405	16,40
24/06/2024	167.599	0,75%	16,065	16,065	16,255	16,12
21/06/2024	173.343	0,00%	16,01	15,975	16,155	16,00
20/06/2024	319.128	-1,30%	16,12	15,79	16,175	16,00
19/06/2024	201.417	-0,12%	16,24	16,11	16,26	16,21
18/06/2024	153.481	-0,09%	16,24	16,11	16,26	16,215
17/06/2024	203.435	-0,31%	16,24	16,05	16,275	16,23
14/06/2024	217.418	-2,69%	16,49	16,085	16,545	16,28
13/06/2024	239.526	-1,65%	16,935	16,60	16,935	16,73
12/06/2024	283.730	1,55%	17,085	17,015	17,22	17,01
11/06/2024	181.371	-0,83%	16,73	16,595	16,80	16,75
10/06/2024	206.549	0,66%	16,59	16,59	16,91	16,89
07/06/2024	182.483	-2,16%	16,93	16,79	17,125	16,78
06/06/2024	222.409	-0,18%	17,095	17,07	17,31	17,15
05/06/2024	729.563	0,53%	17,195	16,95	17,285	17,20
04/06/2024	268.930	-0,47%	17,02	16,89	17,17	17,11
03/06/2024	209.087	-0,35%	17,25	17,15	17,31	17,19
31/05/2024	141.011	0,47%	17,19	17,03	17,28	17,25
30/05/2024	193.667	2,75%	16,785	16,78	17,195	17,17
29/05/2024	296.687	-1,65%	16,785	16,455	16,87	16,71
28/05/2024	217.049	-0,53%	17,13	16,905	17,15	16,99
27/05/2024	0	2,58%	16,75	16,605	17,135	17,08
24/05/2024	847.365	2,58%	16,75	16,605	17,135	17,08
23/05/2024	313.891	-1,65%	16,88	16,59	16,91	16,65
22/05/2024	319.057	-2,70%	17,36	16,915	17,46	16,93
21/05/2024	346.805	-0,80%	17,52	17,32	17,63	17,40
20/05/2024	251.105	-0,34%	17,60	17,45	17,66	17,54
17/05/2024	161.142	-2,11%	17,975	17,58	17,955	17,60
16/05/2024	200.631	0,17%	17,975	17,815	18,015	17,98
15/05/2024	133.257	-0,44%	18,12	17,875	18,15	17,95
14/05/2024	202.331	1,35%	17,88	17,925	18,10	18,03
13/05/2024	176.512	0,28%	17,88	17,76	17,98	17,79
10/05/2024	147.448	0,17%	17,76	17,66	17,86	17,74
09/05/2024	194.966	0,17%	17,70	17,54	17,7553	17,71
08/05/2024	219.016	-1,12%	18,40	17,64	17,92	17,68
07/05/2024	252.209	-2,56%	18,40	17,88	18,40	17,88
06/05/2024	338.899	3,73%	17,87	17,805	18,36	18,35
03/05/2024	367.336	0,63%	17,87	17,47	17,845	17,69
02/05/2024	825.101	0,75%	17,00	16,9876	17,625	17,58
01/05/2024	394.134	3,43%	17,18	17,17	17,79	17,77
30/04/2024	546.400	-1,32%	17,18	17,12	17,515	17,18
29/04/2024	232.184	-0,06%	17,57	17,41	17,65	17,41
26/04/2024	191.623	0,23%	17,50	17,405	17,59	17,42
25/04/2024	193.137	-0,69%	17,41	17,23	17,465	17,38
24/04/2024	216.499	-0,40%	17,43	17,425	17,68	17,49
23/04/2024	277.258	3,23%	17,025	16,88	17,6475	17,56
22/04/2024	595.831	0,12%	17,025	16,90	17,26	17,01
19/04/2024	282.506	-0,53%	17,18	16,8325	17,30	16,99
18/04/2024	199.617	-0,35%	17,16	17,035	17,27	17,08
17/04/2024	284.963	-0,18%	17,28	17,15	17,48	17,14
16/04/2024	323.571	-1,61%	17,51	16,95	17,58	17,17
15/04/2024	315.944	-0,17%	17,57	17,365	17,595	17,45
12/04/2024	298.891	-0,46%	17,52	17,3325	17,52	17,48
11/04/2024	371.417	1,74%	17,315	17,16	17,70	17,56
10/04/2024	318.597	-0,17%	17,30	17,09	17,43	17,26
09/04/2024	257.121	0,06%	17,38	17,23	17,41	17,29
08/04/2024	213.980	0,88%	17,23	17,15	17,28	17,28
05/04/2024	227.577	0,74%	17,00	16,94	17,241	17,135
04/04/2024	230.844	-2,02%	17,59	16,97	17,63	17,01
03/04/2024	247.798	1,70%	17,00	17,015	17,435	17,36
02/04/2024	370.500	-0,52%	16,845	16,8433	17,07	17,07
01/04/2024	333.943	-0,81%	17,27	17,075	17,41	17,16
28/03/2024	278.399	-0,12%	17,36	17,12	17,36	17,30
27/03/2024	228.357	2,12%	17,075	16,88	17,35	17,32
26/03/2024	174.304	1,01%	16,91	16,86	17,10	16,96
25/03/2024	271.526	-0,53%	16,94	16,80	17,14	16,79
22/03/2024	203.453	-0,47%	16,92	16,78	17,01	16,88
21/03/2024	217.066	1,86%	16,745	16,74	16,975	16,96
20/03/2024	152.928	0,91%	16,52	16,25	16,645	16,65
19/03/2024	151.157	1,85%	16,25	16,155	16,50	16,50
18/03/2024	191.000	1,31%	15,99	15,95	16,21	16,20
15/03/2024	193.409	2,37%	15,65	15,683	16,025	15,99
14/03/2024	157.123	-0,89%	15,59	15,425	15,615	15,62
13/03/2024	109.925	-0,94%	15,87	15,735	15,99	15,76
12/03/2024	136.396	0,06%	15,81	15,795	15,975	15,91
11/03/2024	180.669	-0,81%	15,925	15,795	16,075	15,90
08/03/2024	228.700	2,63%	15,885	15,86	16,17	16,03
07/03/2024	148.385	-0,83%	15,885	15,55	15,96	15,62
06/03/2024	139.294	0,06%	15,83	15,705	15,90	15,75
05/03/2024	202.909	-1,75%	15,945	15,73	16,04	15,74
04/03/2024	310.640	1,01%	15,90	15,60	16,06	16,02
01/03/2024	391.066	3,86%	15,25	15,16	15,885	15,86
29/02/2024	429.264	1,53%	15,23	15,125	15,33	15,27