Koenig & Bauer AG (SKB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24-04-2023	7.232	-1,90%	18,92	18,64	18,96	18,64
21-04-2023	20.629	-2,76%	19,40	18,50	19,40	19,00
20-04-2023	490	-0,31%	19,50	19,32	19,56	19,46
19-04-2023	3.331	-0,41%	19,40	19,40	19,68	19,52
18-04-2023	8.894	0,00%	19,50	19,42	19,60	19,60
17-04-2023	7.010	1,98%	19,14	19,14	19,64	19,60
14-04-2023	8.975	-1,23%	19,26	18,94	19,38	19,22
13-04-2023	7.746	0,10%	19,62	19,34	19,82	19,46
12-04-2023	8.511	0,62%	19,50	19,24	19,70	19,44
11-04-2023	10.894	-1,23%	19,38	19,06	19,56	19,32
10-04-2023	7.102	0,00%	19,36	19,34	19,68	19,56
06-04-2023	7.102	0,31%	19,36	19,34	19,68	19,56
05-04-2023	7.545	0,62%	19,46	19,00	19,70	19,50
04-04-2023	12.493	-1,42%	19,70	19,00	19,90	19,38
03-04-2023	8.643	1,66%	19,52	19,32	19,86	19,66
31-03-2023	19.815	-0,10%	19,42	18,98	19,52	19,34
30-03-2023	31.193	2,43%	19,02	19,02	19,96	19,36
29-03-2023	16.207	5,12%	18,44	18,44	19,06	18,90
28-03-2023	7.887	-1,64%	18,24	17,62	18,36	17,98
27-03-2023	5.754	2,81%	17,96	17,86	18,48	18,28
24-03-2023	9.459	-4,00%	18,38	17,70	18,38	17,78
23-03-2023	196	1,59%	18,30	18,22	18,48	18,48
22-03-2023	4.831	2,94%	17,82	17,68	18,22	18,22
21-03-2023	13.067	0,80%	17,58	17,58	18,04	17,70
20-03-2023	9.909	3,54%	17,10	16,46	17,78	17,56
17-03-2023	9.661	-2,53%	17,16	16,74	17,36	16,96
16-03-2023	7.789	-0,57%	18,16	17,20	18,16	17,40
15-03-2023	448	-3,15%	17,68	17,32	17,68	17,52
14-03-2023	12.459	1,45%	18,22	17,70	18,22	18,18
13-03-2023	13.109	-3,14%	18,60	17,64	18,62	17,92
10-03-2023	9.972	-2,63%	18,70	18,34	18,88	18,50
09-03-2023	2.613	-0,63%	19,26	18,98	19,26	19,00
08-03-2023	2.344	0,63%	19,18	19,04	19,20	19,12
07-03-2023	3.147	-0,11%	19,28	18,90	19,28	19,00
06-03-2023	7.344	0,96%	18,70	18,70	19,02	19,02
03-03-2023	13.738	-1,77%	19,02	18,72	19,46	18,84
02-03-2023	12.336	-1,44%	19,46	18,98	19,56	19,18
01-03-2023	5.393	1,78%	19,32	19,30	19,70	19,46
28-02-2023	8.456	-0,11%	19,32	18,80	19,44	19,12
27-02-2023	5.500	0,74%	19,20	19,12	19,62	19,14
24-02-2023	56.285	-1,55%	19,96	18,74	20,15	19,00
23-02-2023	5.239	1,58%	19,14	19,04	19,54	19,30
22-02-2023	6.808	-0,21%	19,22	18,62	19,28	19,00
21-02-2023	12.959	1,39%	18,60	18,58	19,12	19,04
20-02-2023	4.904	-0,32%	18,90	18,54	18,92	18,78
17-02-2023	11.923	-1,05%	19,24	18,70	19,24	18,84
16-02-2023	2.501	-1,32%	19,08	18,62	19,24	18,73
15-02-2023	6.469	1,59%	19,06	19,02	19,46	19,20
14-02-2023	8.016	-1,87%	19,08	18,84	19,32	18,90
13-02-2023	14.833	2,01%	18,98	18,68	19,34	19,26
10-02-2023	33.281	-3,38%	19,60	18,54	19,66	18,88
09-02-2023	619	6,06%	18,26	18,26	19,43	19,43
08-02-2023	6.023	1,10%	18,20	18,12	18,32	18,32
07-02-2023	10.233	2,71%	17,84	17,60	18,44	18,20
06-02-2023	11.926	-2,42%	18,10	17,42	18,10	17,72
03-02-2023	6.295	1,91%	17,62	17,62	18,16	18,16
02-02-2023	4.721	0,34%	17,84	17,78	18,12	17,82
01-02-2023	3.958	-1,33%	17,96	17,64	18,00	17,76
31-01-2023	8.812	0,45%	17,98	17,72	18,50	18,00
30-01-2023	11.710	-2,93%	18,66	17,72	18,66	17,92
27-01-2023	24.500	-0,54%	18,62	17,98	18,80	18,46
26-01-2023	18.538	3,57%	17,90	17,80	18,90	18,56
25-01-2023	5.995	-0,22%	18,06	17,74	18,18	17,92
24-01-2023	3.214	-0,55%	17,96	17,96	18,18	17,96
23-01-2023	7.145	0,45%	18,10	18,00	18,46	18,06
20-01-2023	2.487	2,74%	17,68	17,58	18,00	17,98
19-01-2023	8.649	-2,99%	18,06	17,22	18,06	17,50
18-01-2023	5.707	1,12%	17,82	17,82	18,22	18,04
17-01-2023	6.815	0,23%	17,56	17,56	18,00	17,84
16-01-2023	11.995	-1,00%	18,00	17,40	18,00	17,80
13-01-2023	10.175	-0,44%	18,00	17,62	18,44	17,98
12-01-2023	5.861	0,22%	18,02	17,92	18,44	18,06
11-01-2023	3.146	1,58%	17,80	17,70	18,20	18,02
10-01-2023	9.485	-2,42%	18,18	17,40	18,18	17,74
09-01-2023	10.539	4,60%	17,44	17,44	18,24	18,18
06-01-2023	14.714	-5,75%	18,46	17,26	18,50	17,38
05-01-2023	9.851	3,95%	17,60	17,58	18,48	18,44
04-01-2023	10.007	5,97%	16,90	16,90	17,90	17,74
03-01-2023	6.093	0,36%	16,82	16,62	16,88	16,74
02-01-2023	2.348	2,46%	16,32	16,32	16,72	16,68
30-12-2022	1.688	0,25%	16,42	16,16	16,42	16,28
29-12-2022	10.121	2,79%	15,86	15,74	16,36	16,24
28-12-2022	5.285	-1,86%	16,24	15,64	16,24	15,80
27-12-2022	3.655	0,00%	16,06	16,00	16,26	16,10
23-12-2022	3.862	2,29%	15,80	15,58	16,18	16,10
22-12-2022	5.583	-2,60%	16,34	15,62	16,34	15,74
21-12-2022	7.098	0,37%	16,04	16,04	16,52	16,16
20-12-2022	5.621	0,25%	16,24	15,82	16,24	16,10
19-12-2022	7.204	1,13%	15,80	15,74	16,22	16,06
16-12-2022	12.016	0,00%	15,90	15,56	16,04	15,88
15-12-2022	22.087	-4,80%	16,48	15,80	16,54	15,88
14-12-2022	6.359	-0,12%	16,76	16,56	16,86	16,68
13-12-2022	15.370	1,34%	16,58	16,20	16,90	16,70
12-12-2022	5.951	-1,91%	16,68	16,36	16,80	16,48
09-12-2022	8.848	3,19%	16,36	16,34	16,92	16,80
08-12-2022	2.670	0,00%	16,36	16,16	16,36	16,28
07-12-2022	9.499	-0,37%	16,42	16,06	16,50	16,28
06-12-2022	7.142	-0,61%	16,52	16,20	16,52	16,34
05-12-2022	12.141	-2,38%	16,88	16,26	16,88	16,44
02-12-2022	9.477	2,68%	16,20	16,20	16,94	16,84