Mercado fechado

OPENLANE, Inc. (KAR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
14,87+0,25 (+1,71%)
No fechamento: 04:00PM EST
14,63 -0,24 (-1,61%)
Pós-fechamento: 05:46PM EST
Período:
02 de dez. de 2022 - 02 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202314,5414,9014,4514,8714,87980.800
30 de nov. de 202314,9214,9214,5714,6214,62986.300
29 de nov. de 202314,9915,2114,8414,8814,882.909.300
28 de nov. de 202314,8014,9614,6614,9214,921.069.000
27 de nov. de 202314,8114,9514,7114,8214,82639.100
24 de nov. de 202314,7814,9714,7514,9614,96196.500
22 de nov. de 202315,0115,1514,7214,7314,73504.800
21 de nov. de 202314,7414,9314,7414,8614,86580.800
20 de nov. de 202314,7414,8714,5914,7814,78383.300
17 de nov. de 202314,5814,8014,4814,7814,78798.800
16 de nov. de 202314,6214,6614,3214,3914,39862.400
15 de nov. de 202315,0115,1114,6414,6514,65631.000
14 de nov. de 202315,0015,1414,8215,0615,06963.700
13 de nov. de 202314,3514,5814,2914,4614,46349.900
10 de nov. de 202314,5214,5814,3514,5214,52595.600
09 de nov. de 202314,6014,6814,3414,4214,42616.700
08 de nov. de 202314,4814,5114,3514,4814,48742.600
07 de nov. de 202314,3914,5614,3114,4314,43754.900
06 de nov. de 202314,6514,7314,3214,4814,48573.600
03 de nov. de 202314,4714,8514,3514,7214,721.001.400
02 de nov. de 202314,1214,8513,4314,1414,141.471.300
01 de nov. de 202313,3713,5813,2113,5513,55598.500
31 de out. de 202313,3713,4813,3213,4313,43543.000
30 de out. de 202313,3113,3513,0813,3213,32656.300
27 de out. de 202313,4513,5013,0913,1313,13613.900
26 de out. de 202313,5413,7113,3513,4413,44517.300
25 de out. de 202313,6313,6713,4613,4813,48389.100
24 de out. de 202313,8813,9413,6713,7313,73305.300
23 de out. de 202313,6513,9613,4913,7313,73530.300
20 de out. de 202314,0214,0813,7413,7513,75568.400
19 de out. de 202314,0714,2413,9713,9813,98594.300
18 de out. de 202314,4814,5114,1414,1614,16426.500
17 de out. de 202314,5214,7414,4514,6214,621.022.100
16 de out. de 202314,5614,9714,4214,5914,59590.700
13 de out. de 202314,0514,2013,8814,1714,17887.100
12 de out. de 202315,1015,1013,9414,0314,03715.000
11 de out. de 202315,1615,3415,0015,0915,09690.700
10 de out. de 202315,0115,3414,9415,1415,141.897.900
09 de out. de 202315,0115,1914,9315,0015,00956.200
06 de out. de 202314,7415,2414,7415,1215,12762.100
05 de out. de 202314,8615,0014,8014,8714,87677.600
04 de out. de 202314,6714,9214,4914,8714,87742.100
03 de out. de 202314,9315,0414,6214,6614,66835.600
02 de out. de 202314,9115,0214,7314,9614,96572.200
29 de set. de 202315,1215,1914,7814,9214,92637.800
28 de set. de 202315,0615,3015,0215,1315,13702.800
27 de set. de 202315,1815,1814,8915,1015,10571.300
26 de set. de 202314,8815,1314,8515,0315,03411.500
25 de set. de 202314,9715,0914,8614,9714,97400.100
22 de set. de 202315,1615,3115,0115,0115,01397.300
21 de set. de 202315,2615,3315,0715,2115,21387.500
20 de set. de 202315,7115,7715,4415,4415,44333.100
19 de set. de 202315,5815,6715,4615,6015,60311.400
18 de set. de 202315,5815,7215,5015,5515,55326.400
15 de set. de 202315,7515,8615,4215,5615,561.856.100
14 de set. de 202315,6215,8215,6215,8215,82493.200
13 de set. de 202315,5015,7215,4715,4915,49460.000
12 de set. de 202315,3015,5315,3015,4915,49397.700
11 de set. de 202315,4815,6315,2415,2815,28567.600
08 de set. de 202315,5815,7615,3815,4215,42449.600
07 de set. de 202315,4615,6515,3415,6015,60490.400
06 de set. de 202315,3215,5315,2515,5215,52433.400
05 de set. de 202315,6515,6715,2315,2715,27585.200
01 de set. de 202315,7715,9415,7115,8215,82567.900
31 de ago. de 202315,7315,8515,6015,6115,61426.000
30 de ago. de 202315,6715,9015,6515,7315,73402.600
29 de ago. de 202315,7915,9215,7215,7815,78527.600
28 de ago. de 202315,5915,8415,5915,8315,83344.000
25 de ago. de 202315,4215,6515,3615,5115,51471.700
24 de ago. de 202315,5015,6315,2615,3615,36569.100
23 de ago. de 202315,3315,6815,2915,5915,59427.100
22 de ago. de 202315,1415,4515,1415,3615,36455.200
21 de ago. de 202315,1315,2915,0215,1315,13425.900
18 de ago. de 202314,7615,2214,7615,1115,11594.000
17 de ago. de 202314,9215,1714,8514,9314,93574.600
16 de ago. de 202314,8315,0014,7814,8514,85655.100
15 de ago. de 202314,7514,9514,6914,8514,85671.500
14 de ago. de 202314,8314,8914,6714,8314,83587.700
11 de ago. de 202314,5414,9914,4414,9514,95659.600
10 de ago. de 202315,1415,3314,5914,6814,681.016.700
09 de ago. de 202315,2115,2315,0015,1615,16407.900
08 de ago. de 202315,1915,2915,0015,2015,20519.700
07 de ago. de 202315,5615,6415,0215,4115,41766.600
04 de ago. de 202314,8915,6614,7915,4315,43725.800
03 de ago. de 202316,4316,4714,7014,8514,851.348.800
02 de ago. de 202315,6715,7815,5615,6515,65431.200
01 de ago. de 202315,6615,8915,5315,8615,86484.300
31 de jul. de 202315,3915,7115,3915,7015,70583.600
28 de jul. de 202315,6215,7915,4015,4015,40332.100
27 de jul. de 202315,6915,7315,3815,4615,46361.400
26 de jul. de 202315,4615,7115,4315,6015,60398.300
25 de jul. de 202315,7015,8715,3715,3715,37302.900
24 de jul. de 202315,4115,6515,3815,5515,55326.000
21 de jul. de 202316,0616,0615,4215,4715,47473.400
20 de jul. de 202315,7215,9215,4415,9015,90507.900
19 de jul. de 202315,7615,8215,5615,7415,74343.500
18 de jul. de 202315,6415,7815,5415,6015,60452.500
17 de jul. de 202315,6615,7915,5715,5815,58469.700
14 de jul. de 202315,9916,0815,6115,7215,72471.900
13 de jul. de 202316,4216,4215,9316,0716,07527.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...