Kar Auction Services Inc (KAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	476.503	-0,79%	15,02	14,93	15,185	15,00
06/10/2023	304.997	1,68%	14,78	14,80	15,24	15,12
05/10/2023	216.092	0,00%	14,90	14,80	14,995	14,87
04/10/2023	338.254	1,43%	14,64	14,49	14,915	14,87
03/10/2023	349.455	-2,01%	14,90	14,615	15,04	14,66
02/10/2023	161.928	0,27%	15,12	14,73	15,015	14,96
29/09/2023	222.444	-1,39%	15,12	14,79	15,18	14,92
28/09/2023	189.131	0,20%	15,15	15,04	15,29	15,13
27/09/2023	174.853	0,47%	15,15	14,885	15,175	15,10
26/09/2023	99.534	0,40%	14,89	14,85	15,125	15,03
25/09/2023	140.670	-0,27%	14,92	15,01	15,09	14,97
22/09/2023	148.831	-1,32%	15,16	15,01	15,305	15,01
21/09/2023	129.776	-1,49%	15,27	15,065	15,33	15,21
20/09/2023	122.099	-1,03%	15,695	15,45	15,7675	15,44
19/09/2023	83.563	0,32%	15,58	15,46	15,67	15,60
18/09/2023	108.598	-0,06%	15,55	15,505	15,72	15,55
15/09/2023	317.144	-1,64%	15,685	15,425	15,855	15,56
14/09/2023	161.161	2,13%	15,73	15,62	15,82	15,82
13/09/2023	131.367	0,00%	15,30	15,465	15,715	15,49
12/09/2023	99.288	1,37%	15,30	15,31	15,525	15,49
11/09/2023	175.618	-0,91%	15,485	15,245	15,63	15,28
08/09/2023	138.855	-1,15%	15,51	15,38	15,7601	15,42
07/09/2023	161.002	0,52%	15,50	15,35	15,645	15,60
06/09/2023	121.897	1,64%	15,30	15,25	15,53	15,52
05/09/2023	202.144	-3,48%	15,66	15,235	15,655	15,27
04/09/2023	262.410	1,35%	15,79	15,75	15,94	15,82
01/09/2023	262.410	1,35%	15,79	15,75	15,94	15,82
31/08/2023	117.949	-0,76%	15,73	15,61	15,845	15,61
30/08/2023	134.162	-0,32%	15,80	15,73	15,8985	15,73
29/08/2023	311.809	-0,32%	15,80	15,73	15,92	15,78
28/08/2023	136.598	2,06%	15,69	15,68	15,84	15,83
25/08/2023	124.694	0,98%	15,415	15,395	15,645	15,51
24/08/2023	166.491	-1,48%	15,48	15,26	15,63	15,36
23/08/2023	126.342	1,50%	15,31	15,30	15,675	15,59
22/08/2023	112.696	1,52%	15,17	15,14	15,445	15,36
21/08/2023	116.816	0,13%	15,11	15,02	15,29	15,13
18/08/2023	155.970	1,21%	14,77	14,77	15,21	15,11
17/08/2023	154.675	0,54%	14,97	14,85	15,165	14,93
16/08/2023	244.172	0,00%	14,81	14,795	15,00	14,85
15/08/2023	214.578	0,14%	14,72	14,69	14,94	14,85
14/08/2023	206.522	-0,80%	14,81	14,68	14,885	14,83
11/08/2023	267.517	1,84%	14,46	14,445	14,985	14,95
10/08/2023	346.766	-3,17%	15,13	14,595	15,33	14,68
09/08/2023	133.632	-0,26%	15,10	15,00	15,21	15,16
08/08/2023	211.119	-1,36%	15,05	15,02	15,29	15,20
07/08/2023	338.582	-0,13%	15,56	15,015	15,64	15,41
04/08/2023	268.164	3,91%	14,98	14,79	15,66	15,43
03/08/2023	501.384	-5,11%	16,47	14,70	16,47	14,85
02/08/2023	174.650	-1,32%	15,61	15,581	15,775	15,65
01/08/2023	189.672	1,02%	15,59	15,525	15,89	15,86
31/07/2023	161.127	1,95%	15,48	15,435	15,71	15,70
28/07/2023	110.444	-0,39%	15,73	15,395	15,73	15,40
27/07/2023	128.141	-0,90%	15,70	15,375	15,73	15,46
26/07/2023	138.453	1,50%	15,45	15,43	15,705	15,60
25/07/2023	112.002	-1,16%	15,38	15,37	15,87	15,37
24/07/2023	138.104	0,52%	15,38	15,38	15,645	15,55
21/07/2023	150.047	-2,70%	15,95	15,415	15,92	15,47
20/07/2023	180.064	1,02%	15,73	15,44	15,92	15,90
19/07/2023	131.539	0,90%	15,74	15,555	15,817	15,74
18/07/2023	169.776	0,13%	15,67	15,54	15,78	15,60
17/07/2023	154.128	-0,89%	15,67	15,57	15,78	15,58
14/07/2023	168.098	-2,18%	16,05	15,62	16,07	15,72
13/07/2023	180.435	-2,19%	16,40	15,93	16,42	16,07
12/07/2023	212.728	4,85%	15,70	15,72	16,49	16,43
11/07/2023	273.092	0,71%	15,70	15,575	15,77	15,67
10/07/2023	570.670	3,80%	15,06	14,99	15,92	15,56
07/07/2023	190.821	2,32%	14,85	14,83	15,105	14,99
06/07/2023	159.062	-1,21%	14,73	14,53	14,85	14,65
05/07/2023	174.124	-1,92%	15,00	14,805	15,075	14,83
04/07/2023	67.806	-0,66%	15,20	15,065	15,24	15,12
03/07/2023	67.806	-0,66%	15,20	15,065	15,24	15,12
30/06/2023	150.812	0,20%	15,28	15,20	15,355	15,22
29/06/2023	210.901	3,40%	14,81	14,78	15,30	15,19
28/06/2023	259.036	-1,94%	15,01	14,64	15,01	14,69
27/06/2023	142.530	0,54%	14,88	14,865	15,125	14,98
26/06/2023	171.537	-1,33%	15,19	14,88	15,24	14,90
23/06/2023	194.468	-2,06%	15,15	15,015	15,42	15,1026
22/06/2023	304.468	0,07%	15,53	15,21	15,45	15,42
21/06/2023	338.258	-0,58%	15,53	15,39	15,655	15,41
20/06/2023	391.821	0,72%	15,39	15,35	15,64	15,50
19/06/2023	553.388	0,52%	15,39	15,245	15,45	15,39
16/06/2023	553.388	0,52%	15,39	15,245	15,45	15,39
15/06/2023	142.634	0,86%	15,35	14,99	15,32	15,31
14/06/2023	203.432	-1,30%	15,35	14,985	15,39	15,18
13/06/2023	188.278	1,25%	15,29	15,25	15,49	15,38
12/06/2023	211.879	0,93%	15,05	14,90	15,31	15,19
09/06/2023	184.654	-3,22%	15,55	15,04	15,56	15,05
08/06/2023	209.297	-2,69%	15,64	15,54	15,98	15,55
07/06/2023	597.719	3,36%	15,64	15,49	15,99	15,98
06/06/2023	837.642	2,45%	15,06	14,97	15,53	15,46
05/06/2023	387.940	-2,08%	15,16	14,86	15,31	15,09
02/06/2023	811.161	2,67%	15,275	15,105	15,525	15,41
01/06/2023	267.462	-0,13%	15,345	14,88	15,24	15,00
31/05/2023	172.602	0,20%	15,345	15,22	15,40	15,32
30/05/2023	172.602	0,20%	15,345	15,22	15,40	15,32
29/05/2023	199.788	0,33%	15,24	15,035	15,285	15,29
26/05/2023	199.788	0,33%	15,24	15,035	15,285	15,29
25/05/2023	213.883	-0,33%	15,34	15,12	15,315	15,24
24/05/2023	151.399	-1,10%	15,39	15,155	15,42	15,29
23/05/2023	142.138	0,72%	15,28	15,27	15,67	15,46