Kroger Company / The (KR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,44%	54,46	53,835	54,53	54,20
17/05/2024	3.647.447	-0,44%	54,46	53,835	54,53	54,20
16/05/2024	4.382.787	0,11%	54,79	54,35	55,16	54,44
15/05/2024	1.900.439	-1,61%	54,97	54,18	55,13	54,39
14/05/2024	1.693.815	0,67%	55,15	54,80	55,40	55,28
13/05/2024	1.210.648	-1,25%	55,94	55,16	56,24	55,20
10/05/2024	1.485.024	1,64%	55,34	54,93	55,97	55,90
09/05/2024	1.507.793	-0,69%	55,34	54,76	55,42	55,00
08/05/2024	2.064.310	0,13%	55,33	54,85	55,56	55,38
07/05/2024	1.561.087	0,13%	55,44	55,02	55,55	55,31
06/05/2024	1.341.249	0,84%	55,08	54,685	55,26	55,24
03/05/2024	1.737.993	-0,56%	54,825	54,23	54,875	54,78
02/05/2024	1.442.886	0,58%	55,25	54,74	55,22	55,09
01/05/2024	1.529.062	-1,10%	55,25	54,51	55,37	54,77
30/04/2024	1.557.760	-0,34%	55,40	55,15	55,73	55,379
29/04/2024	1.528.464	0,14%	55,48	54,925	55,6758	55,57
26/04/2024	1.515.224	-0,75%	56,17	55,385	55,99	55,49
25/04/2024	1.300.115	-0,43%	56,17	55,59	56,45	55,91
24/04/2024	1.193.600	0,94%	55,51	55,35	56,225	56,15
23/04/2024	2.170.456	-2,28%	57,01	55,52	57,23	55,63
22/04/2024	1.850.460	0,64%	56,62	56,35	57,13	56,93
19/04/2024	1.456.556	1,80%	55,62	55,53	56,69	56,57
18/04/2024	1.135.268	0,56%	55,48	55,19	55,68	55,57
17/04/2024	1.662.360	-0,04%	56,60	55,085	56,065	55,26
16/04/2024	2.414.971	-0,15%	56,60	55,25	56,67	55,28
15/04/2024	1.801.557	0,29%	56,60	55,291	55,975	55,36
12/04/2024	1.393.877	-1,69%	56,60	55,18	56,105	55,20
11/04/2024	1.159.182	-0,80%	56,60	55,775	56,722	56,15
10/04/2024	2.086.476	2,13%	55,52	55,00	56,705	56,60
09/04/2024	1.871.227	0,09%	55,52	55,105	55,73	55,42
08/04/2024	2.989.174	-3,39%	57,47	55,265	57,05	55,37
05/04/2024	1.454.575	-0,23%	57,47	56,865	57,52	57,31
04/04/2024	1.968.736	-0,55%	57,89	57,275	58,14	57,44
03/04/2024	1.335.406	-0,10%	57,22	57,29	58,33	57,76
02/04/2024	1.768.105	1,46%	57,22	57,12	57,83	57,82
01/04/2024	1.231.884	-0,25%	57,23	56,97	57,40	56,99
28/03/2024	2.070.472	0,40%	56,40	56,92	57,36	57,13
27/03/2024	1.650.914	0,90%	56,40	56,25	56,92	56,90
26/03/2024	1.573.751	0,77%	56,085	55,975	56,73	56,39
25/03/2024	1.813.568	-1,04%	57,225	55,87	56,78	55,96
22/03/2024	1.395.792	-0,82%	57,225	56,47	57,26	56,55
21/03/2024	2.287.812	0,33%	56,47	56,4701	57,14	57,02
20/03/2024	1.191.941	0,62%	56,47	56,31	56,84	56,83
19/03/2024	2.225.527	0,52%	56,47	56,35	56,8596	56,48
18/03/2024	1.450.328	0,23%	55,73	55,60	56,29	56,19
15/03/2024	1.942.702	0,99%	55,295	55,28	56,445	56,06
14/03/2024	2.056.883	-1,02%	56,04	55,17	56,1997	55,51
13/03/2024	1.719.988	1,39%	55,44	55,23	56,12	56,08
12/03/2024	2.697.775	0,58%	55,37	54,98	55,75	55,31
11/03/2024	3.034.252	-1,75%	55,37	54,905	56,08	54,99
08/03/2024	4.246.681	0,88%	55,37	54,815	56,035	55,97
07/03/2024	8.788.300	10,10%	52,16	51,7274	55,535	55,59
06/03/2024	3.064.028	2,04%	49,69	49,4347	50,65	50,49
05/03/2024	2.128.078	0,22%	49,69	49,445	50,205	49,48
04/03/2024	2.345.658	0,43%	49,09	49,04	50,02	49,37
01/03/2024	2.378.740	-0,91%	49,64	49,04	49,6975	49,16
29/02/2024	3.398.874	2,23%	48,37	48,21	49,785	49,61
28/02/2024	1.821.207	0,33%	48,63	48,40	48,90	48,53
27/02/2024	2.092.103	2,35%	48,15	47,37	48,64	48,37
26/02/2024	2.157.108	-1,97%	48,15	47,25	48,19	47,26
23/02/2024	1.529.232	0,77%	47,56	47,755	48,51	48,21
22/02/2024	1.900.024	0,06%	47,56	46,955	47,935	47,84
21/02/2024	1.587.729	-0,40%	48,06	47,66	48,14	47,81
20/02/2024	2.545.584	0,76%	48,02	47,96	48,96	48,00
19/02/2024	1.771.215	0,00%	47,00	46,83	47,74	47,64
16/02/2024	1.771.215	4,27%	47,00	46,83	47,74	47,64
15/02/2024	1.948.472	2,58%	45,25	45,90	46,855	46,87
14/02/2024	2.256.795	0,91%	45,25	45,17	45,765	45,69
13/02/2024	2.376.446	-0,59%	45,89	45,34	46,17	45,57
12/02/2024	1.527.921	0,95%	45,415	45,36	45,96	45,84
09/02/2024	1.343.523	-0,07%	45,265	45,105	45,545	45,41
08/02/2024	2.539.149	1,84%	44,55	44,49	45,495	45,44
07/02/2024	1.818.140	-0,82%	45,10	44,48	45,19	44,62
06/02/2024	2.787.050	-2,17%	45,67	44,90	45,75	44,99
05/02/2024	1.504.479	-0,33%	46,025	45,93	46,50	45,99
02/02/2024	2.813.012	-1,22%	46,76	45,914	46,785	46,14
01/02/2024	1.534.331	1,24%	46,04	45,42	46,75	46,71
31/01/2024	2.548.112	-1,09%	46,775	46,015	46,82	46,14
30/01/2024	869.535	0,26%	46,58	46,15	46,69	46,65
29/01/2024	1.638.493	0,50%	46,36	46,225	46,625	46,53
26/01/2024	1.489.108	-0,28%	46,555	46,215	46,65	46,30
25/01/2024	1.406.384	0,72%	46,225	45,99	46,44	46,43
24/01/2024	1.927.268	-0,32%	46,225	45,885	46,35	46,10
23/01/2024	1.229.935	0,70%	45,945	45,94	46,36	46,25
22/01/2024	1.771.057	-0,02%	45,93	45,80	46,185	45,93
19/01/2024	1.763.661	-0,46%	46,10	45,501	46,31	45,94
18/01/2024	1.701.408	-0,82%	46,10	45,575	46,30	46,15
17/01/2024	1.707.741	0,26%	45,95	46,275	46,965	46,53
16/01/2024	1.824.792	0,83%	45,95	45,90	46,47	46,41
15/01/2024	1.242.390	0,39%	45,95	45,745	46,03	46,03
12/01/2024	1.242.390	0,39%	45,95	45,745	46,03	46,03
11/01/2024	1.379.408	-0,63%	46,27	45,53	46,33	45,85
10/01/2024	1.229.252	-0,22%	46,09	45,89	46,475	46,14
09/01/2024	1.186.971	0,59%	45,87	43,10	46,275	46,24
08/01/2024	1.393.528	-0,17%	45,86	45,57	46,00	45,97
05/01/2024	1.300.975	0,33%	45,93	45,63	46,195	46,05
04/01/2024	1.957.867	-1,33%	46,56	45,81	46,68	45,90
03/01/2024	1.555.203	0,54%	46,69	46,44	46,99	46,52
02/01/2024	1.847.490	1,23%	45,23	45,59	46,53	46,27
29/12/2023	962.516	1,20%	45,23	45,14	45,72	45,71