Mercado fechará em 2 h 10 min

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
46,91+0,01 (+0,02%)
A partir de 01:50PM EDT. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202447,3147,5246,7546,9146,91600.784
01 de mai. de 202445,9947,9445,5546,9046,902.349.900
30 de abr. de 202446,6746,7246,0746,2346,231.893.400
29 de abr. de 202447,0847,9946,5646,8646,862.831.300
26 de abr. de 202446,4647,4446,2646,8946,894.211.700
25 de abr. de 202447,1647,8646,6347,1447,144.028.300
24 de abr. de 202448,7649,1547,9248,5148,513.351.100
23 de abr. de 202448,2549,4848,2549,2349,232.438.300
22 de abr. de 202448,5648,6347,8248,1548,152.409.300
19 de abr. de 202447,8748,5647,8348,1448,142.447.000
18 de abr. de 202448,5948,7947,4447,8847,884.820.900
17 de abr. de 202446,0249,3645,7948,5348,5311.672.700
16 de abr. de 202450,6851,2050,2850,7850,782.085.600
15 de abr. de 202451,2451,3850,4350,7550,751.091.900
12 de abr. de 202451,6451,8450,6451,0051,001.441.100
11 de abr. de 202451,7452,2751,7052,0052,001.151.600
10 de abr. de 202452,4652,5751,1751,5451,542.254.200
09 de abr. de 202453,2854,0053,2853,6553,651.362.900
08 de abr. de 202453,4153,7553,1053,1453,141.053.800
05 de abr. de 202453,0353,5752,8553,1753,171.266.500
04 de abr. de 202454,4454,6753,1153,3553,351.120.500
03 de abr. de 202453,3954,5453,2654,3354,331.595.100
02 de abr. de 202454,1154,5253,1853,3853,381.365.900
01 de abr. de 202454,8855,1654,4154,7854,781.442.400
28 de mar. de 202454,4455,3253,8955,0255,022.747.800
27 de mar. de 202453,0453,8052,6053,6053,602.307.100
26 de mar. de 202452,4252,8452,3752,7352,731.709.100
25 de mar. de 202452,4552,5751,4752,1152,112.465.800
22 de mar. de 202453,7553,9152,2352,5852,582.076.300
21 de mar. de 202453,5954,2553,3253,4853,481.450.900
20 de mar. de 202452,1153,5751,9653,4553,451.942.700
19 de mar. de 202451,9052,8651,7852,0852,084.127.100
18 de mar. de 202454,2754,4752,4352,6252,622.685.600
15 de mar. de 202454,3055,0054,1154,1454,142.290.200
14 de mar. de 202456,0056,1354,2854,6454,641.593.700
13 de mar. de 202456,5857,1555,9856,1356,131.385.800
12 de mar. de 202456,4957,0256,3856,7456,74966.300
11 de mar. de 202456,3657,0356,0856,6756,671.393.600
08 de mar. de 202456,9257,4256,3356,4356,431.710.600
07 de mar. de 202455,4856,6555,3156,3956,391.552.400
07 de mar. de 20240.16 Dividendo
06 de mar. de 202455,7556,2254,9555,2755,112.175.600
05 de mar. de 202454,5156,1654,0555,5555,392.348.900
04 de mar. de 202455,3555,6854,7254,7754,611.538.100
01 de mar. de 202456,2356,4854,9455,2055,042.126.600
29 de fev. de 202456,1356,7255,8756,3456,182.448.300
28 de fev. de 202457,2057,2055,8355,8955,732.134.200
27 de fev. de 202457,3957,6956,0157,4657,292.674.800
26 de fev. de 202458,0358,2957,4157,8257,651.545.400
23 de fev. de 202458,2958,4857,6758,2258,051.601.600
22 de fev. de 202457,6758,1457,5057,9657,791.335.400
21 de fev. de 202456,9057,8356,6057,6757,501.486.000
20 de fev. de 202456,4356,8555,2256,8056,642.004.600
16 de fev. de 202457,8157,9256,4356,8256,662.549.300
15 de fev. de 202459,3359,6057,6758,1958,022.141.200
14 de fev. de 202459,7659,9658,5859,1158,942.754.300
13 de fev. de 202459,1259,5958,2659,3259,151.369.700
12 de fev. de 202459,7860,3959,4860,2360,061.726.500
09 de fev. de 202459,9760,0258,9659,7959,621.368.400
08 de fev. de 202460,0760,2958,3659,9359,761.991.500
07 de fev. de 202460,3260,9960,0260,3160,142.027.600
06 de fev. de 202459,5160,5559,3560,1359,962.077.900
05 de fev. de 202459,0059,6758,7959,4059,231.657.700
02 de fev. de 202457,8459,7857,3559,3759,202.622.100
01 de fev. de 202457,5358,0856,3057,8657,691.705.400
31 de jan. de 202458,0058,5557,3257,3857,211.985.600
30 de jan. de 202457,2858,1756,6557,9557,781.406.500
29 de jan. de 202457,1357,7356,6757,6857,511.510.200
26 de jan. de 202458,2658,2656,5157,3357,162.102.100
25 de jan. de 202456,0758,5055,7657,9057,734.743.500
24 de jan. de 202457,3257,8656,8556,9856,823.180.600
23 de jan. de 202457,3857,5856,7157,0456,872.496.100
22 de jan. de 202455,6857,2155,6557,0556,882.271.800
19 de jan. de 202455,9056,1554,4055,0154,852.035.400
18 de jan. de 202453,7355,4953,5955,4155,252.670.300
17 de jan. de 202453,6053,8953,2653,5853,421.672.700
16 de jan. de 202453,9754,2553,3354,2454,082.168.200
12 de jan. de 202455,7255,7454,0554,3754,212.655.000
11 de jan. de 202456,5656,5655,1155,4555,291.908.600
10 de jan. de 202456,3156,9455,7956,8756,711.694.400
09 de jan. de 202457,0657,3456,3556,5156,351.275.400
08 de jan. de 202456,3857,6956,1557,4857,311.538.000
05 de jan. de 202455,5256,6955,2656,3956,232.100.600
04 de jan. de 202455,6055,6854,8755,5255,362.142.000
03 de jan. de 202456,5856,7255,2355,7755,611.903.300
02 de jan. de 202457,3858,3457,0057,4157,241.377.300
29 de dez. de 202358,2258,5457,5757,6557,48813.600
28 de dez. de 202357,9358,5357,9358,4158,24755.000
27 de dez. de 202358,4658,7358,0558,1858,011.134.800
26 de dez. de 202358,7559,0358,5958,6858,51876.700
22 de dez. de 202359,0159,3858,4758,8858,71984.800
21 de dez. de 202357,8458,9457,8358,7858,611.166.600
20 de dez. de 202357,6359,1457,5257,6157,442.496.500
19 de dez. de 202356,9758,5956,7458,4258,252.795.100
18 de dez. de 202358,1658,3755,5656,5856,423.253.300
15 de dez. de 202357,8758,7457,7257,8057,633.515.600
14 de dez. de 202357,4458,7957,3057,8557,682.288.200
13 de dez. de 202356,4556,9854,8256,7556,593.792.300
12 de dez. de 202356,5557,2656,1356,6956,532.022.000
11 de dez. de 202355,6756,6255,5356,5056,341.356.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...