Mercado fechado

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
55,02+1,42 (+2,65%)
No fechamento: 04:00PM EDT
54,95 -0,07 (-0,13%)
Pós-fechamento: 05:03PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
08 de dez. de 202356,3656,8055,6455,6955,531.411.000
07 de dez. de 202356,3556,9955,5156,2956,131.733.200
07 de dez. de 20230.14 Dividendo
06 de dez. de 202356,7156,8855,8556,4756,172.002.700
05 de dez. de 202356,5057,0556,0356,4656,162.176.000
04 de dez. de 202356,0057,7455,5357,0156,702.754.400
01 de dez. de 202353,9256,0353,7356,0055,701.959.200
30 de nov. de 202353,2954,4753,1453,7853,493.357.300
29 de nov. de 202352,6154,0752,5153,2352,942.352.400
28 de nov. de 202351,9452,2851,3352,1251,841.246.900
27 de nov. de 202351,9352,2851,1652,0651,781.124.400
24 de nov. de 202351,9452,3051,7351,9351,65443.800
22 de nov. de 202351,9952,2051,4451,8751,591.114.300
21 de nov. de 202350,9852,1250,5651,6551,372.047.000
20 de nov. de 202351,3551,4850,7851,0650,791.351.000
17 de nov. de 202351,9652,0251,2551,4851,20830.300
16 de nov. de 202352,8253,0050,9451,6351,351.777.200
15 de nov. de 202352,0554,7252,0553,2152,922.507.800
14 de nov. de 202350,7552,7850,7151,9251,641.518.400
13 de nov. de 202349,7749,9149,1649,7749,501.095.900
10 de nov. de 202349,7350,1049,2749,8749,601.618.400
09 de nov. de 202350,3650,4149,4049,6049,331.566.900
08 de nov. de 202350,8551,1950,0150,1149,841.250.000
07 de nov. de 202350,1350,7249,8250,5550,281.161.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...