Mercado abrirá em 7 h 39 min

CarMax, Inc. (KMX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
97,40+0,43 (+0,44%)
No fechamento: 4:03PM EDT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 202097,3698,2896,4797,4097,40892.600
31 de jul de 202098,5698,6996,0596,9796,971.104.700
30 de jul de 202098,0098,8497,3998,3398,331.267.200
29 de jul de 202097,5199,1797,4898,6898,681.358.300
28 de jul de 202097,4599,4497,0597,1797,17926.000
27 de jul de 202097,8898,3596,5697,7797,77961.100
24 de jul de 202097,0698,2696,5197,4697,46933.000
23 de jul de 202098,5399,9696,9297,7897,781.323.300
22 de jul de 202095,3098,2095,3097,8597,851.387.200
21 de jul de 202093,8196,3293,7195,2795,27847.200
20 de jul de 202094,2194,5492,5593,3593,35982.900
17 de jul de 202095,5695,9694,5695,0295,02927.500
16 de jul de 202094,8495,7293,9195,2295,221.023.900
15 de jul de 202092,5895,0692,1895,0495,041.437.800
14 de jul de 202086,9591,5186,7691,3591,351.131.100
13 de jul de 202089,0790,3387,1987,2887,281.328.100
10 de jul de 202086,4588,2185,8888,1988,19968.600
09 de jul de 202088,6989,5085,7186,2386,231.440.300
08 de jul de 202088,7489,6487,6788,7088,701.065.500
07 de jul de 202089,8790,5387,9488,5988,591.275.100
06 de jul de 202090,5891,6989,5790,3890,381.248.700
02 de jul de 202091,1592,3888,5389,2289,221.255.200
01 de jul de 202089,2890,9488,3489,0289,02935.000
30 de jun de 202088,6690,4788,0889,5589,55987.300
29 de jun de 202087,8089,0785,4288,9888,98932.000
26 de jun de 202089,3789,8586,1286,5886,582.826.600
25 de jun de 202089,2189,9688,3189,5989,591.683.100
24 de jun de 202091,0092,6288,5189,4589,451.733.800
23 de jun de 202095,0095,3991,0492,2192,212.191.600
22 de jun de 202092,5094,7991,7193,9693,962.147.700
19 de jun de 202098,4598,9689,6891,8791,876.567.900
18 de jun de 202096,0198,6995,9697,9197,911.931.900
17 de jun de 202096,4897,9895,2896,9996,991.348.300
16 de jun de 202096,6097,7694,0596,3696,361.534.100
15 de jun de 202086,6293,6886,3092,8392,831.648.300
12 de jun de 202091,0092,0087,6489,9889,981.412.900
11 de jun de 202088,6789,6685,6387,2987,292.155.200
10 de jun de 202094,7394,7390,8391,9991,991.923.700
09 de jun de 202096,6396,6593,9594,9294,921.763.300
08 de jun de 202097,0598,4596,8998,3598,351.526.800
05 de jun de 202096,3997,7894,2495,9395,932.024.600
04 de jun de 202093,7094,9192,4993,1393,131.389.800
03 de jun de 202092,5494,8792,3394,8094,801.252.600
02 de jun de 202091,1692,1089,8792,0392,031.339.600
01 de jun de 202089,6091,4589,3690,0990,091.735.000
29 de mai de 202087,5189,6985,9388,0588,051.931.800
28 de mai de 202090,0690,7488,0088,6888,682.034.900
27 de mai de 202087,8289,8086,0689,2189,212.217.300
26 de mai de 202084,8086,3783,6785,2285,221.776.700
22 de mai de 202080,6881,7979,7681,5581,551.429.400
21 de mai de 202078,5680,5377,7980,4280,42969.400
20 de mai de 202079,7980,5777,9278,3578,351.251.300
19 de mai de 202079,6681,1978,4278,9578,951.060.100
18 de mai de 202080,0283,7679,5879,7579,752.049.900
15 de mai de 202074,1275,9772,9775,8075,801.492.100
14 de mai de 202071,2375,2570,7275,1775,171.371.800
13 de mai de 202074,4174,9972,4473,9573,951.661.300
12 de mai de 202077,5178,6874,7374,7874,781.725.800
11 de mai de 202076,2076,8674,3475,9675,961.010.800
08 de mai de 202075,0176,9473,8276,6976,691.578.100
07 de mai de 202073,7474,9572,3672,8772,871.477.400
06 de mai de 202073,9774,2572,3972,9772,971.445.800
05 de mai de 202073,0474,4872,7672,9772,971.551.000
04 de mai de 202069,9971,7269,4171,6871,681.932.800
01 de mai de 202070,9871,9870,1771,0771,072.088.200
30 de abr de 202077,6877,7273,3573,6573,651.969.500
29 de abr de 202076,1980,2675,2678,9978,991.880.800
28 de abr de 202076,6979,4873,6974,1074,102.527.400
27 de abr de 202071,8675,8071,8374,9774,972.782.100
24 de abr de 202066,8971,6266,8970,9670,963.321.400
23 de abr de 202065,0366,8364,8465,9965,992.125.900
22 de abr de 202064,7965,5564,4064,9164,912.430.400
21 de abr de 202061,3564,0161,2363,5863,583.827.900
20 de abr de 202063,8165,4363,1164,5664,563.915.100
17 de abr de 202061,8965,8561,8965,2265,224.414.700
16 de abr de 202061,6961,9858,9359,0759,072.340.300
15 de abr de 202062,3863,8860,8161,5861,581.439.200
14 de abr de 202063,8566,1863,8564,3964,392.067.200
13 de abr de 202066,1166,4761,7862,6062,601.916.100
09 de abr de 202064,9770,2764,5066,5066,502.834.000
08 de abr de 202059,0064,1357,7063,2263,222.085.500
07 de abr de 202058,3860,9856,0558,0158,012.786.800
06 de abr de 202052,3655,5750,2854,4554,452.540.500
03 de abr de 202048,7549,8947,0648,6048,603.316.600
02 de abr de 202049,0152,8348,2650,2050,204.688.300
01 de abr de 202049,4153,7148,1052,3652,363.424.700
31 de mar de 202055,0055,7453,2253,8353,832.423.900
30 de mar de 202057,4658,9054,2155,7555,751.984.800
27 de mar de 202057,7659,2753,4458,9358,932.470.300
26 de mar de 202064,9067,4560,4660,9260,922.736.600
25 de mar de 202058,1268,2454,2463,8863,883.037.000
24 de mar de 202051,3156,8151,1156,3256,322.259.900
23 de mar de 202044,1048,2343,1447,7047,702.855.500
20 de mar de 202049,0652,3744,0244,2744,274.444.800
19 de mar de 202047,2649,6441,5148,1348,133.107.400
18 de mar de 202050,2150,4037,5948,2248,224.240.200
17 de mar de 202055,4057,6049,4253,7653,763.979.300
16 de mar de 202063,1363,1351,2754,9554,954.720.700
13 de mar de 202072,4472,5565,1269,1969,192.560.700
12 de mar de 202071,2374,6067,3267,8767,872.535.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...