Mercado abrirá em 3 h 57 min

CarMax, Inc. (KMX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
67,88-0,46 (-0,67%)
No fechamento: 04:00PM EDT
68,47 +0,59 (+0,87%)
Pré-Abertura: 04:29AM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202468,4068,6967,3167,8867,881.884.200
19 de abr. de 202468,0068,7567,8768,3468,341.824.400
18 de abr. de 202468,8369,6767,7267,9167,912.508.400
17 de abr. de 202469,9970,2568,5168,5368,532.110.200
16 de abr. de 202469,5770,1468,9269,8069,803.049.300
15 de abr. de 202471,0671,9369,0269,4669,463.638.000
12 de abr. de 202470,9772,4770,5071,4171,414.230.100
11 de abr. de 202473,3874,4668,5071,9871,9814.125.500
10 de abr. de 202480,5280,9278,9079,3079,303.605.800
09 de abr. de 202483,0584,0282,8083,3983,391.844.400
08 de abr. de 202483,0783,7882,2482,8782,871.758.900
05 de abr. de 202480,5081,8680,0381,4981,491.693.800
04 de abr. de 202483,9484,5380,2880,6780,672.161.200
03 de abr. de 202483,6884,2082,7483,6283,622.722.500
02 de abr. de 202485,1385,7083,7183,8183,812.115.800
01 de abr. de 202486,3386,6185,0885,9485,942.028.900
28 de mar. de 202487,2588,2286,9287,1187,111.937.900
27 de mar. de 202486,0187,2185,7186,9886,981.638.000
26 de mar. de 202486,3087,4085,6385,7585,751.640.000
25 de mar. de 202485,9186,9085,2385,7885,781.334.500
22 de mar. de 202486,2186,7885,2885,5385,531.328.700
21 de mar. de 202483,9887,0383,8586,4486,442.249.700
20 de mar. de 202482,8283,7481,6383,0883,082.050.300
19 de mar. de 202478,8981,2878,8980,8580,851.140.700
18 de mar. de 202481,1881,3979,6279,8379,831.208.200
15 de mar. de 202480,7381,9580,1380,7480,741.915.500
14 de mar. de 202482,9583,0580,1880,9480,941.594.500
13 de mar. de 202481,8183,3981,8183,2283,221.232.300
12 de mar. de 202481,0082,5780,6082,0182,011.277.700
11 de mar. de 202481,3582,0380,4281,1381,131.291.600
08 de mar. de 202481,5083,1281,0681,7781,771.545.700
07 de mar. de 202480,8781,6279,8980,6680,661.171.900
06 de mar. de 202481,5081,6679,9080,5880,581.993.900
05 de mar. de 202479,1980,6278,6180,1280,121.207.500
04 de mar. de 202478,8780,2878,7679,5879,581.053.000
01 de mar. de 202478,6679,5776,9279,3079,301.300.600
29 de fev. de 202477,5679,1577,2179,0079,002.193.400
28 de fev. de 202476,0776,8175,4876,7176,711.171.600
27 de fev. de 202474,6477,0074,1676,6676,661.435.700
26 de fev. de 202473,0175,1173,0173,9673,961.227.500
23 de fev. de 202473,2174,7873,1973,3373,331.464.400
22 de fev. de 202473,6473,6571,0972,8972,891.967.100
21 de fev. de 202470,1671,1969,6170,6270,62886.800
20 de fev. de 202470,6371,5670,1270,6670,661.131.500
16 de fev. de 202472,4173,1371,3371,8871,881.255.200
15 de fev. de 202473,2774,6473,1474,3374,331.113.100
14 de fev. de 202472,9673,4071,6672,7672,761.418.300
13 de fev. de 202473,5274,2671,8772,5472,542.504.800
12 de fev. de 202475,1477,4775,0876,9576,951.659.000
09 de fev. de 202473,5674,8672,9074,7974,791.821.200
08 de fev. de 202472,0173,3971,9073,3073,301.491.000
07 de fev. de 202472,4773,1971,7872,3072,301.979.900
06 de fev. de 202470,9772,3070,5871,8371,832.046.200
05 de fev. de 202471,3271,8369,9370,9970,991.661.700
02 de fev. de 202471,4373,9970,1572,7972,791.833.900
01 de fev. de 202471,6172,8470,3972,8472,841.961.000
31 de jan. de 202471,9773,9771,0471,1871,182.047.500
30 de jan. de 202472,3573,7572,2772,7572,751.930.700
29 de jan. de 202469,9273,0769,5772,9572,952.239.400
26 de jan. de 202469,4270,6169,4070,1170,111.859.200
25 de jan. de 202468,5169,2067,5069,0869,081.649.400
24 de jan. de 202470,1370,2567,2467,4567,451.647.700
23 de jan. de 202470,9971,6768,6869,2269,221.457.500
22 de jan. de 202469,8771,1469,6170,1670,161.379.900
19 de jan. de 202468,6470,1667,1069,1569,151.876.600
18 de jan. de 202468,0168,9167,8968,5668,562.159.400
17 de jan. de 202468,2669,2566,8667,8467,842.488.600
16 de jan. de 202468,8769,9468,2269,6269,621.762.800
12 de jan. de 202472,2372,7669,1669,5969,592.116.500
11 de jan. de 202472,4972,4970,6171,8871,884.046.300
10 de jan. de 202472,5872,8871,2172,5872,581.742.700
09 de jan. de 202472,2372,7871,6472,5372,531.462.800
08 de jan. de 202472,8273,8972,1873,0173,011.469.600
05 de jan. de 202471,4274,0971,1873,0073,001.536.000
04 de jan. de 202472,1472,8671,5071,8371,831.653.400
03 de jan. de 202474,5375,2872,1672,5372,532.473.300
02 de jan. de 202476,5577,6375,4176,2076,202.176.300
29 de dez. de 202376,7377,5276,4776,7476,741.408.800
28 de dez. de 202377,4278,0276,7777,8477,841.057.200
27 de dez. de 202376,3878,2975,9878,0078,002.110.100
26 de dez. de 202376,4176,4774,3276,1876,182.240.700
22 de dez. de 202377,9478,9376,0976,5276,522.308.500
21 de dez. de 202384,2084,2077,2378,5578,557.568.000
20 de dez. de 202375,9477,1774,6174,6874,683.818.500
19 de dez. de 202375,2077,4375,0176,6476,643.400.500
18 de dez. de 202374,9676,0174,2175,3975,392.705.300
15 de dez. de 202375,1676,6674,2874,7474,743.902.200
14 de dez. de 202372,4776,3872,4775,0075,004.292.600
13 de dez. de 202365,9771,4565,9371,0571,052.991.900
12 de dez. de 202366,5466,7865,3865,9665,961.311.700
11 de dez. de 202367,2468,0066,4667,0267,021.115.600
08 de dez. de 202366,9268,0366,8167,2267,221.641.900
07 de dez. de 202366,2367,0665,8566,8866,881.552.400
06 de dez. de 202366,5467,8765,4865,9365,931.532.700
05 de dez. de 202366,1966,8064,7265,3165,312.113.100
04 de dez. de 202367,2668,7367,0068,2868,281.609.000
01 de dez. de 202363,7567,5063,2667,3967,392.389.500
30 de nov. de 202363,9364,4162,9063,9463,942.031.900
29 de nov. de 202363,6865,0662,9863,1663,162.003.900
28 de nov. de 202363,9663,9862,9163,6863,681.412.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...