Mercado abrirá em 9 h 59 min

KAR Auction Services, Inc. (KAR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
11,81-0,07 (-0,59%)
No fechamento: 04:00PM EDT
11,81 -0,01 (-0,07%)
Pós-fechamento: 04:03PM EDT
Período:
27 de set. de 2021 - 27 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 202212,0712,1011,5911,8111,81821.385
26 de set. de 202212,1112,3111,8611,8811,88697.500
23 de set. de 202212,1812,2411,8812,1312,13929.600
22 de set. de 202212,7812,7812,2112,3612,361.229.100
21 de set. de 202213,2313,5012,8712,8812,88953.000
20 de set. de 202213,1113,2012,8713,0813,081.020.400
19 de set. de 202212,8513,2812,8513,2613,26918.100
16 de set. de 202212,8712,9412,5612,9412,943.814.600
15 de set. de 202212,6613,0812,6213,0013,001.217.900
14 de set. de 202213,2013,2012,5112,7312,731.219.300
13 de set. de 202213,4913,5813,1513,2713,27934.700
12 de set. de 202213,8014,0713,7013,9313,93666.600
09 de set. de 202213,4013,7213,3513,6613,66798.700
08 de set. de 202213,4613,4612,8913,3313,33853.800
07 de set. de 202213,5613,8013,4213,6613,66835.000
06 de set. de 202214,2614,3213,4913,5513,551.083.200
02 de set. de 202214,8314,8314,2314,2814,28900.300
01 de set. de 202214,3714,6014,2514,5914,591.519.800
31 de ago. de 202214,9114,9814,5614,6014,601.686.200
30 de ago. de 202215,0515,3114,8014,8614,861.251.900
29 de ago. de 202214,7815,1514,7014,9914,99989.900
26 de ago. de 202215,4315,6214,9715,0015,00990.600
25 de ago. de 202215,1715,5415,1715,4815,48863.700
24 de ago. de 202214,5615,1414,5615,0215,021.352.200
23 de ago. de 202214,5514,9214,5314,6414,641.017.300
22 de ago. de 202214,8815,0214,2714,5814,581.800.000
19 de ago. de 202216,1416,1415,1715,2015,201.709.800
18 de ago. de 202216,2916,3316,1116,2316,23546.500
17 de ago. de 202216,5816,5916,2216,4216,42452.800
16 de ago. de 202216,8217,1016,6216,8216,82852.100
15 de ago. de 202217,1017,2816,9616,9816,98743.200
12 de ago. de 202217,6617,6617,1117,4017,40658.800
11 de ago. de 202217,1617,5117,1017,4817,48659.000
10 de ago. de 202216,9617,3416,7616,9916,99857.800
09 de ago. de 202216,9516,9516,2416,5716,57716.800
08 de ago. de 202216,3317,0316,3316,9516,95969.300
05 de ago. de 202216,0216,3815,9416,2816,28938.100
04 de ago. de 202215,9416,2715,7716,2316,231.589.900
03 de ago. de 202216,4517,0015,6616,0016,002.136.100
02 de ago. de 202217,0617,0616,5316,5316,531.916.700
01 de ago. de 202216,9417,2616,6517,0517,051.313.100
29 de jul. de 202217,0917,2716,9717,1017,10959.200
28 de jul. de 202216,6317,2416,5717,0017,001.161.800
27 de jul. de 202216,6516,6516,2416,5816,58657.200
26 de jul. de 202216,7416,7916,5816,6416,64561.500
25 de jul. de 202216,9816,9816,6716,8516,85404.800
22 de jul. de 202217,0117,1016,7116,9116,91621.300
21 de jul. de 202216,6817,0016,6016,9816,98489.800
20 de jul. de 202216,2616,9716,1916,9316,93695.500
19 de jul. de 202216,1216,5816,1216,3416,34705.900
18 de jul. de 202215,8416,2015,7915,9115,91862.800
15 de jul. de 202215,3015,8515,0815,5915,591.244.700
14 de jul. de 202214,7815,1814,6714,9814,98393.600
13 de jul. de 202215,1615,2914,8115,0115,01651.300
12 de jul. de 202215,2715,8615,1815,5315,53772.300
11 de jul. de 202215,6115,7415,2715,3415,34560.800
08 de jul. de 202215,8215,9915,4715,7715,77446.000
07 de jul. de 202215,4115,8615,4115,8315,83437.400
06 de jul. de 202215,6915,9615,1515,3315,33601.700
05 de jul. de 202214,8215,8514,6715,7615,76906.300
01 de jul. de 202214,7915,3014,7415,2215,22740.800
30 de jun. de 202215,0015,0014,4514,7714,77854.400
29 de jun. de 202215,4615,4614,8415,2115,21602.400
28 de jun. de 202216,0416,2315,3815,5015,50837.800
27 de jun. de 202215,8716,0515,6915,9415,94559.100
24 de jun. de 202215,3215,9415,2915,8215,821.006.900
23 de jun. de 202214,7415,1614,7415,1215,12554.200
22 de jun. de 202214,4514,9414,3414,7514,75654.300
21 de jun. de 202214,7715,0114,5914,7114,71717.300
17 de jun. de 202213,9214,5713,8714,5214,521.090.700
16 de jun. de 202214,1314,1613,4613,7813,781.232.600
15 de jun. de 202214,8714,9514,1314,6214,621.026.400
14 de jun. de 202214,8915,5414,6714,7314,731.641.400
13 de jun. de 202215,8116,1014,7814,9014,901.737.400
10 de jun. de 202216,6716,7516,2016,2016,201.315.200
09 de jun. de 202217,2217,3016,8316,9816,98731.600
08 de jun. de 202217,0717,3416,9617,2817,28686.300
07 de jun. de 202216,8517,2716,6717,2517,25791.800
06 de jun. de 202216,8717,0216,4917,0017,00879.900
03 de jun. de 202216,5916,6616,2516,6416,64882.600
02 de jun. de 202216,1816,6116,0516,6016,60691.900
01 de jun. de 202216,0016,2015,7516,0516,051.139.900
31 de mai. de 202215,9816,0715,7415,9715,971.142.000
27 de mai. de 202215,7416,2715,7316,2516,25949.400
26 de mai. de 202215,2015,8715,1515,6615,661.078.100
25 de mai. de 202214,6515,2814,5015,1615,161.077.000
24 de mai. de 202214,6714,8814,4714,8014,801.148.500
23 de mai. de 202214,9015,0514,6214,8514,851.061.500
20 de mai. de 202215,0015,0014,1914,6814,681.601.000
19 de mai. de 202214,7014,9614,3414,6414,641.274.300
18 de mai. de 202214,9615,1814,5814,7214,721.466.600
17 de mai. de 202214,4915,1414,4915,1415,14979.900
16 de mai. de 202214,2814,6714,2314,5014,501.879.200
13 de mai. de 202213,2613,7713,1313,5813,581.608.300
12 de mai. de 202213,0613,3612,6113,1113,111.837.600
11 de mai. de 202212,4913,4012,3513,0613,062.463.100
10 de mai. de 202213,0413,2812,0712,5312,531.685.400
09 de mai. de 202212,9713,3212,8312,9812,981.972.100
06 de mai. de 202214,3314,4712,8413,2313,231.976.400
05 de mai. de 202214,5715,1014,3814,5214,523.034.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...