Knorr-Bremse AG (KBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	72.017	-1,57%	56,50	56,33	57,26	56,36
08/02/2024	81.973	-1,59%	57,64	56,98	58,20	56,96
07/02/2024	86.880	-0,96%	58,46	57,58	58,66	57,88
06/02/2024	92.077	0,62%	58,11	57,32	58,46	58,34
05/02/2024	47.981	-2,03%	59,02	57,94	59,04	57,92
02/02/2024	106.903	1,86%	58,59	58,59	60,33	59,12
01/02/2024	48.798	0,59%	57,38	57,36	58,66	58,04
31/01/2024	48.976	-0,19%	57,68	57,66	58,12	57,70
30/01/2024	68.827	-0,17%	58,16	57,38	58,32	57,81
29/01/2024	30.367	0,75%	57,32	57,02	57,97	57,91
26/01/2024	49.816	1,13%	56,78	56,74	57,80	57,48
25/01/2024	64.153	-1,11%	57,32	56,44	57,58	56,84
24/01/2024	51.790	2,55%	56,60	56,30	57,56	57,48
23/01/2024	52.796	-0,30%	56,38	56,00	56,80	56,05
22/01/2024	53.623	2,52%	55,18	55,18	56,32	56,22
19/01/2024	105.301	-4,57%	57,86	54,84	57,86	54,76
18/01/2024	61.360	0,88%	57,18	56,58	57,72	57,38
17/01/2024	46.024	-1,56%	56,68	56,08	56,92	56,88
16/01/2024	35.657	-1,71%	58,06	57,06	58,06	57,66
15/01/2024	30.055	-2,69%	60,18	58,46	60,18	58,66
12/01/2024	54.794	1,58%	59,41	59,41	60,74	60,28
11/01/2024	63.299	0,47%	59,46	59,10	59,92	59,34
10/01/2024	30.992	0,37%	58,70	58,42	59,10	59,06
09/01/2024	28.657	-0,07%	58,82	58,46	58,94	58,78
08/01/2024	33.247	0,93%	58,32	57,40	58,88	58,64
05/01/2024	39.168	0,69%	57,32	57,04	58,30	58,12
04/01/2024	52.409	0,84%	57,06	56,72	57,72	57,80
03/01/2024	76.568	-2,38%	58,37	56,93	58,58	57,32
02/01/2024	40.314	-0,24%	59,11	58,26	59,44	58,84
29/12/2023	18.482	0,24%	58,86	58,74	59,08	58,98
28/12/2023	27.507	-0,34%	59,32	58,66	59,44	58,74
27/12/2023	34.948	0,20%	59,18	58,74	59,55	58,94
26/12/2023	34.658	-0,52%	59,10	58,56	59,36	58,82
22/12/2023	34.658	-0,52%	59,10	58,56	59,36	58,82
21/12/2023	41.916	0,00%	58,96	58,78	59,36	59,26
20/12/2023	54.261	1,34%	58,56	58,40	59,30	59,20
19/12/2023	64.558	0,55%	58,16	58,16	58,96	58,38
18/12/2023	48.005	0,21%	57,30	56,96	58,26	58,06
15/12/2023	93.060	2,55%	56,98	56,72	57,94	57,94
14/12/2023	136.692	3,56%	56,13	55,74	56,90	56,50
13/12/2023	121.053	-1,76%	55,38	54,56	55,38	54,56
12/12/2023	84.549	-1,28%	56,54	55,52	56,70	55,54
11/12/2023	59.438	-1,71%	57,08	56,22	57,09	56,26
08/12/2023	42.877	0,74%	56,96	56,89	57,60	57,24
07/12/2023	77.639	-1,72%	57,61	56,70	57,61	57,00
06/12/2023	29.974	1,86%	57,36	56,88	58,00	58,00
05/12/2023	31.849	-0,07%	56,98	56,72	57,12	57,10
04/12/2023	29.005	-1,31%	57,72	57,08	57,94	57,14
01/12/2023	78.684	0,84%	57,54	57,46	58,34	57,90
30/11/2023	44.936	-0,47%	57,74	56,98	57,74	57,42
29/11/2023	146.088	2,43%	56,10	56,10	57,74	57,69
28/11/2023	86.216	0,75%	55,59	55,28	56,40	56,38
27/11/2023	47.266	-0,11%	56,14	55,86	56,42	55,96
24/11/2023	33.133	0,61%	55,56	55,48	56,05	56,02
23/11/2023	36.368	0,18%	55,90	55,30	55,94	55,68
22/11/2023	65.088	1,16%	55,00	55,00	55,78	55,64
21/11/2023	69.264	-1,56%	55,86	54,74	56,14	55,00
20/11/2023	47.983	0,23%	55,85	55,48	56,10	55,87
17/11/2023	34.757	0,32%	55,72	55,61	56,30	55,72
16/11/2023	89.353	-1,14%	56,08	54,94	56,24	55,54
15/11/2023	100.523	0,54%	55,72	55,11	56,98	56,20
14/11/2023	64.261	2,87%	54,52	54,48	56,18	55,90
13/11/2023	33.797	0,15%	54,58	53,70	54,61	54,34
10/11/2023	43.339	-1,74%	54,90	53,78	54,90	54,26
09/11/2023	50.531	0,66%	55,00	54,54	55,34	55,22
08/11/2023	52.273	1,82%	53,92	53,82	55,16	54,86
07/11/2023	59.991	0,22%	53,40	53,06	54,08	53,88
06/11/2023	70.961	-0,70%	54,58	53,60	54,76	53,66
03/11/2023	123.818	1,31%	53,94	53,34	55,04	54,04
02/11/2023	132.038	2,09%	52,78	52,72	53,86	53,34
01/11/2023	206.364	-0,04%	52,91	51,02	53,00	52,38
31/10/2023	243.519	-3,92%	56,16	51,87	56,54	52,40
30/10/2023	91.909	0,74%	54,70	54,12	55,06	54,54
27/10/2023	135.588	1,23%	53,74	53,42	54,36	54,26
26/10/2023	149.523	-0,52%	53,24	53,08	54,24	53,60
25/10/2023	102.363	-1,03%	54,54	53,50	54,56	53,82
24/10/2023	51.320	-0,18%	54,52	53,72	54,64	54,38
23/10/2023	35.206	-0,37%	54,46	53,84	54,62	54,34
20/10/2023	75.528	-0,91%	54,04	53,70	54,92	54,36
19/10/2023	45.477	-0,11%	54,58	54,46	55,26	54,86
18/10/2023	135.668	-0,11%	55,00	54,56	55,20	54,92
17/10/2023	37.426	-0,25%	55,24	54,24	55,60	55,14
16/10/2023	53.614	0,62%	55,09	54,26	55,50	55,34
13/10/2023	53.419	-1,61%	55,64	54,87	55,90	54,98
12/10/2023	40.556	-1,27%	57,16	55,80	57,24	55,88
11/10/2023	76.231	-0,28%	56,50	56,36	57,14	56,68
10/10/2023	59.952	3,38%	55,32	55,26	57,04	56,84
09/10/2023	50.517	-2,00%	55,56	54,82	55,90	54,80
06/10/2023	93.138	2,01%	54,78	54,78	56,38	55,92
05/10/2023	131.956	-5,65%	57,20	54,74	57,24	54,82
04/10/2023	58.509	-0,79%	58,06	57,50	58,37	58,10
03/10/2023	33.769	-1,22%	58,88	58,36	59,14	58,56
02/10/2023	87.191	-1,72%	60,36	59,08	60,42	59,28
29/09/2023	91.684	1,58%	59,92	59,86	61,10	60,32
28/09/2023	67.480	1,30%	58,86	58,23	59,40	59,38
27/09/2023	53.594	0,83%	58,14	57,88	58,92	58,62
26/09/2023	49.351	-0,24%	57,98	57,56	58,56	58,12
25/09/2023	53.806	-0,24%	58,20	57,88	58,88	58,26
22/09/2023	44.684	0,34%	57,96	57,94	58,48	58,40
21/09/2023	33.223	-1,69%	59,18	57,92	59,18	58,36