Kar Auction Services Inc (KAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	310.175	0,54%	12,90	12,78	13,075	13,05
29/12/2022	254.362	3,26%	12,65	12,71	13,09	12,98
28/12/2022	241.470	-2,10%	12,89	12,47	12,895	12,57
27/12/2022	199.819	0,39%	12,66	12,58	12,905	12,84
23/12/2022	131.577	0,60%	12,60	12,39	12,67	12,595
22/12/2022	474.669	-3,40%	12,50	12,09	12,60	12,52
21/12/2022	205.861	1,49%	12,905	12,85	13,11	12,96
20/12/2022	224.823	0,39%	12,72	12,5775	13,045	12,77
19/12/2022	307.025	-4,93%	13,375	12,595	13,385	12,72
16/12/2022	655.111	-0,45%	13,25	13,19	13,43	13,38
15/12/2022	317.028	-0,59%	13,28	13,155	13,52	13,44
14/12/2022	293.029	0,45%	13,54	13,42	13,80	13,52
13/12/2022	259.470	0,15%	13,93	13,37	14,04	13,46
12/12/2022	312.805	0,52%	13,28	13,22	13,575	13,44
09/12/2022	207.134	-0,96%	13,42	13,27	13,525	13,37
08/12/2022	155.020	1,66%	13,29	13,21	13,62	13,50
07/12/2022	375.737	-3,21%	13,79	13,21	13,78	13,28
06/12/2022	1.100.801	-1,15%	13,75	13,44	13,85	13,72
05/12/2022	1.177.331	-2,73%	14,17	13,855	14,179	13,88
02/12/2022	1.162.305	2,15%	13,74	13,69	14,27	14,27
01/12/2022	1.346.134	1,67%	13,96	13,73	14,11	13,97
30/11/2022	1.440.477	4,81%	13,055	12,70	13,75	13,74
29/11/2022	753.675	0,54%	13,04	12,98	13,29	13,11
28/11/2022	1.025.024	-1,17%	13,16	13,005	13,24	13,055
25/11/2022	336.701	-0,60%	13,255	13,13	13,345	13,21
24/11/2022	1.042.833	-2,35%	13,54	13,17	13,59	13,29
23/11/2022	1.042.833	-2,35%	13,54	13,17	13,59	13,29
22/11/2022	881.453	1,04%	13,75	13,49	13,74	13,61
21/11/2022	1.053.463	-3,30%	13,75	13,40	13,855	13,47
18/11/2022	766.662	-2,18%	14,54	13,91	14,54	13,93
17/11/2022	599.555	0,21%	13,92	13,82	14,25	14,24
16/11/2022	717.920	-3,00%	14,94	14,065	14,46	14,21
15/11/2022	1.298.326	-0,20%	14,94	14,63	15,21	14,67
14/11/2022	569.160	-0,68%	14,69	14,56	14,96	14,70
11/11/2022	320.101	5,34%	14,18	14,01	14,925	14,80
10/11/2022	390.864	8,08%	13,79	13,65	14,195	14,05
09/11/2022	294.264	-0,88%	12,87	12,80	13,195	13,025
08/11/2022	484.364	-1,05%	13,24	12,92	13,59	13,14
07/11/2022	1.146.844	-2,53%	13,63	13,25	13,6993	13,285
04/11/2022	308.473	2,87%	13,34	13,11	13,695	13,64
03/11/2022	381.491	-1,31%	13,045	12,82	13,45	13,235
02/11/2022	779.906	-9,64%	14,65	13,025	14,08	13,41
01/11/2022	322.117	2,13%	14,65	14,63	14,89	14,84
31/10/2022	232.318	0,42%	14,65	14,35	14,67	14,53
28/10/2022	300.076	2,08%	14,32	14,165	14,495	14,465
27/10/2022	422.363	1,58%	14,27	14,155	14,44	14,17
26/10/2022	314.767	0,50%	13,56	13,92	14,245	13,95
25/10/2022	394.890	2,59%	13,56	13,59	13,96	13,88
24/10/2022	337.630	0,22%	13,48	13,20	13,615	13,53
21/10/2022	307.901	1,12%	13,22	13,105	13,61	13,49
20/10/2022	181.261	-2,24%	13,46	13,21	13,75	13,335
19/10/2022	385.262	-1,30%	13,77	13,38	14,04	13,64
18/10/2022	404.597	2,49%	13,88	13,71	14,10	13,795
17/10/2022	382.418	3,78%	13,48	13,21	13,61	13,46
14/10/2022	339.751	-1,52%	13,30	12,905	13,62	12,97
13/10/2022	326.179	3,78%	12,49	12,33	13,37	13,17
12/10/2022	263.773	0,48%	12,55	12,445	12,81	12,69
11/10/2022	329.064	1,53%	12,55	12,295	12,895	12,63
10/10/2022	240.680	1,47%	12,41	12,225	12,59	12,44
07/10/2022	410.120	-1,93%	12,30	11,965	12,54	12,2005
06/10/2022	184.210	0,40%	12,39	12,36	12,71	12,44
05/10/2022	265.527	-0,56%	12,10	12,10	12,48	12,39
04/10/2022	471.391	4,27%	12,3385	12,14	12,64	12,46
03/10/2022	404.199	6,98%	11,34	11,285	12,02	11,95
30/09/2022	455.140	-3,21%	11,50	11,15	11,74	11,17
29/09/2022	686.611	-5,85%	11,95	11,19	11,93	11,515
28/09/2022	424.493	3,56%	11,90	11,825	12,34	12,23
27/09/2022	323.791	-0,59%	12,07	11,59	12,09	11,81
26/09/2022	239.525	-2,06%	12,165	11,86	12,30	11,88
23/09/2022	393.629	-1,86%	12,12	11,89	12,24	12,13
22/09/2022	547.198	-4,04%	12,74	12,215	12,78	12,36
21/09/2022	387.886	-1,53%	13,25	12,87	13,50	12,88
20/09/2022	327.382	-1,36%	13,15	12,87	13,195	13,08
19/09/2022	324.259	2,47%	13,02	12,875	13,27	13,26
16/09/2022	809.984	-0,46%	12,91	12,57	12,94	12,94
15/09/2022	470.569	2,12%	12,825	12,615	13,07	13,00
14/09/2022	401.062	-4,07%	13,24	12,505	13,19	12,73
13/09/2022	294.021	-4,74%	13,57	13,155	13,58	13,27
12/09/2022	253.569	1,98%	13,88	13,70	14,07	13,93
09/09/2022	333.919	2,48%	13,40	13,35	13,71	13,66
08/09/2022	292.060	-2,42%	13,44	12,905	13,455	13,33
07/09/2022	308.899	0,81%	13,60	13,415	13,80	13,66
06/09/2022	403.679	-5,11%	14,12	13,49	14,14	13,55
05/09/2022	325.228	-2,13%	14,79	14,2307	14,81	14,28
02/09/2022	325.228	-2,13%	14,79	14,2307	14,81	14,28
01/09/2022	689.492	-0,07%	14,42	14,25	14,595	14,59
31/08/2022	528.501	-1,75%	14,92	14,565	14,96	14,60
30/08/2022	346.608	-0,87%	15,04	14,80	15,305	14,86
29/08/2022	301.238	-0,07%	14,86	14,7714	15,145	14,99
26/08/2022	296.053	-3,10%	15,60	14,97	15,62	15,00
25/08/2022	255.719	3,06%	15,28	15,18	15,535	15,48
24/08/2022	589.133	2,70%	14,75	14,70	15,14	15,035
23/08/2022	317.303	0,41%	14,62	14,535	14,92	14,64
22/08/2022	672.619	-4,08%	14,98	14,265	15,015	14,58
19/08/2022	763.079	-6,35%	16,06	15,17	16,06	15,20
18/08/2022	190.048	-1,16%	16,58	16,11	16,33	16,23
17/08/2022	147.028	-2,38%	16,58	16,22	16,585	16,42
16/08/2022	231.558	-1,00%	16,88	16,64	17,10	16,81
15/08/2022	259.719	-2,41%	17,09	16,965	17,28	16,98
12/08/2022	231.969	-0,46%	17,51	17,11	17,61	17,40