Kar Auction Services Inc (KAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	135.316	0,39%	15,36	15,08	15,46	15,35
19-05-2023	121.529	-1,10%	15,53	15,145	15,625	15,29
18-05-2023	218.542	2,11%	15,045	15,07	15,50	15,46
17-05-2023	217.716	2,02%	14,91	14,83	15,215	15,14
16-05-2023	170.669	-1,40%	14,905	14,69	15,06	14,84
15-05-2023	113.227	0,40%	15,13	14,79	15,075	15,05
12-05-2023	285.696	-0,73%	15,245	14,695	15,285	14,99
11-05-2023	279.428	1,21%	14,92	14,83	15,22	15,10
10-05-2023	266.663	-1,13%	15,43	14,85	15,35	14,92
09-05-2023	342.686	0,33%	15,04	14,93	15,205	15,10
08-05-2023	290.680	1,48%	14,95	14,78	15,06	15,05
05-05-2023	254.794	4,44%	14,52	14,485	14,91	14,83
04-05-2023	239.389	-2,00%	14,545	14,01	14,785	14,20
03-05-2023	413.448	8,22%	14,16	14,25	15,11	14,49
02-05-2023	177.014	-2,19%	13,53	13,215	13,53	13,39
01-05-2023	198.862	1,11%	13,42	13,40	13,80	13,69
28-04-2023	190.585	0,67%	13,48	13,43	13,765	13,54
27-04-2023	140.921	1,66%	13,35	13,24	13,52	13,45
26-04-2023	127.710	-0,68%	13,25	13,16	13,41	13,23
25-04-2023	129.812	-2,99%	13,59	13,25	13,75	13,32
24-04-2023	159.197	1,03%	13,63	13,57	13,89	13,73
21-04-2023	112.422	0,22%	13,57	13,43	13,625	13,59
20-04-2023	115.088	-0,44%	13,53	13,38	13,56	13,56
19-04-2023	217.926	0,44%	13,46	13,41	13,66	13,62
18-04-2023	149.398	0,67%	13,46	13,42	13,575	13,56
17-04-2023	149.375	0,00%	13,485	13,41	13,56	13,47
14-04-2023	167.263	0,00%	13,59	13,32	13,74	13,47
13-04-2023	147.433	0,60%	13,38	13,3784	13,57	13,47
12-04-2023	216.867	-1,25%	13,74	13,37	13,82	13,39
11-04-2023	400.992	2,81%	13,23	13,23	13,75	13,56
10-04-2023	258.457	1,46%	13,01	12,9484	13,3075	13,19
06-04-2023	399.379	1,80%	12,74	12,72	13,04	13,00
05-04-2023	274.117	-2,22%	12,92	12,66	13,02	12,77
04-04-2023	306.665	-3,97%	13,53	13,00	13,63	13,06
03-04-2023	192.171	-0,59%	13,71	13,465	13,74	13,60
31-03-2023	160.235	3,01%	13,28	13,27	13,695	13,68
30-03-2023	180.641	1,76%	13,21	13,15	13,315	13,28
29-03-2023	165.360	1,95%	12,94	12,76	13,11	13,05
28-03-2023	243.902	-0,47%	12,79	12,695	12,97	12,80
27-03-2023	181.572	1,74%	12,83	12,68	12,935	12,86
24-03-2023	196.756	1,85%	12,26	12,20	12,65	12,64
23-03-2023	173.771	-2,13%	12,71	12,34	12,79	12,41
22-03-2023	234.804	-2,69%	12,99	12,68	13,15	12,68
21-03-2023	192.105	1,40%	13,115	12,97	13,29	13,03
20-03-2023	231.115	1,50%	13,04	12,83	13,21	12,85
17-03-2023	335.398	-2,39%	12,79	12,58	12,87	12,66
16-03-2023	235.834	1,73%	12,51	12,375	13,095	12,97
15-03-2023	313.866	-1,92%	12,61	12,36	12,77	12,75
14-03-2023	395.430	0,85%	13,33	12,83	13,39	13,00
13-03-2023	285.257	-4,73%	13,72	12,845	13,18	12,89
10-03-2023	243.642	-1,96%	13,72	13,31	13,77	13,53
09-03-2023	230.382	-1,92%	14,20	13,6759	14,25	13,80
08-03-2023	153.306	0,21%	14,08	13,91	14,14	14,07
07-03-2023	276.432	1,01%	13,84	13,77	14,05	14,04
06-03-2023	293.448	-2,04%	14,08	13,75	14,155	13,90
03-03-2023	162.000	0,93%	14,06	13,99	14,25	14,19
02-03-2023	165.294	0,79%	13,61	13,63	14,0675	14,06
01-03-2023	225.098	-2,38%	14,17	13,85	14,31	13,95
28-02-2023	233.803	0,07%	14,32	14,265	14,49	14,29
27-02-2023	338.114	0,99%	14,18	14,16	14,47	14,28
24-02-2023	318.730	-4,01%	14,30	14,13	14,45	14,14
23-02-2023	366.812	-4,16%	15,39	14,665	15,44	14,73
22-02-2023	665.417	8,85%	14,47	14,39	15,655	15,37
21-02-2023	515.657	-2,96%	14,40	14,0791	14,64	14,12
20-02-2023	220.221	-0,55%	14,58	14,41	14,68	14,55
17-02-2023	220.221	-0,55%	14,58	14,41	14,68	14,55
16-02-2023	214.403	-1,94%	14,44	14,43	14,805	14,63
15-02-2023	135.114	-1,45%	14,94	14,635	14,94	14,92
14-02-2023	369.208	2,44%	14,56	14,52	15,275	15,14
13-02-2023	327.508	3,65%	14,19	14,12	14,805	14,78
10-02-2023	267.769	-0,63%	14,30	14,20	14,55	14,26
09-02-2023	149.099	-2,12%	14,90	14,31	14,955	14,35
08-02-2023	173.036	0,83%	14,35	14,27	14,71	14,66
07-02-2023	201.855	-1,89%	14,73	14,38	14,755	14,54
06-02-2023	237.365	-3,14%	15,21	14,695	15,25	14,82
03-02-2023	233.360	-1,04%	15,255	15,20	15,63	15,2997
02-02-2023	350.739	3,62%	15,12	15,055	15,70	15,46
01-02-2023	386.868	2,47%	14,43	14,405	15,07	14,92
31-01-2023	274.391	2,18%	14,40	14,40	14,62	14,56
30-01-2023	297.314	-1,32%	14,30	14,21	14,475	14,25
27-01-2023	132.135	0,84%	14,265	14,20	14,58	14,44
26-01-2023	276.092	-1,45%	14,75	14,175	14,88	14,32
25-01-2023	127.172	1,33%	14,16	14,15	14,54	14,53
24-01-2023	154.666	-0,49%	14,35	14,205	14,45	14,34
23-01-2023	448.589	2,20%	14,27	14,215	14,54	14,41
20-01-2023	317.234	3,83%	13,56	13,48	14,125	14,10
19-01-2023	221.575	0,15%	13,39	13,35	13,71	13,58
18-01-2023	186.689	-0,81%	13,82	13,4793	14,00	13,56
17-01-2023	267.835	1,33%	13,47	13,42	13,83	13,67
16-01-2023	112.905	0,67%	13,29	13,16	13,51	13,49
13-01-2023	112.905	0,67%	13,29	13,16	13,51	13,49
12-01-2023	262.473	0,68%	13,34	13,10	13,45	13,40
11-01-2023	160.661	1,99%	13,09	13,08	13,385	13,31
10-01-2023	222.409	3,90%	12,41	12,415	13,12	13,05
09-01-2023	521.349	-9,25%	13,30	12,44	13,30	12,56
06-01-2023	323.381	3,44%	13,60	13,4795	13,85	13,84
05-01-2023	149.964	-0,89%	13,32	13,26	13,47	13,38
04-01-2023	357.455	2,27%	13,24	13,24	13,60	13,50
03-01-2023	316.731	1,15%	13,26	12,955	13,31	13,20
02-01-2023	310.175	0,54%	12,90	12,78	13,075	13,05