Knorr-Bremse AG (KBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	132.395	-0,58%	51,46	50,78	51,70	51,26
09/12/2022	97.867	0,86%	51,07	50,96	51,86	51,56
08/12/2022	79.868	-2,55%	52,16	51,06	52,54	51,12
07/12/2022	79.765	-3,03%	53,38	52,30	53,70	52,46
06/12/2022	88.524	-1,89%	54,74	53,60	54,96	54,06
05/12/2022	68.030	-0,76%	55,44	55,02	55,56	55,10
02/12/2022	91.021	0,73%	55,22	54,64	56,00	55,52
01/12/2022	117.141	1,32%	54,94	53,60	55,28	55,12
30/11/2022	136.454	0,41%	54,34	53,92	54,78	54,40
29/11/2022	133.943	0,89%	54,06	53,92	54,86	54,18
28/11/2022	118.945	-1,29%	54,20	53,48	54,54	53,66
25/11/2022	76.722	-0,33%	54,76	53,93	54,80	54,36
24/11/2022	71.871	-0,04%	54,68	54,52	55,26	54,54
23/11/2022	67.807	0,37%	54,48	53,60	54,71	54,56
22/11/2022	81.186	0,52%	53,96	53,28	54,44	54,36
21/11/2022	78.727	-0,04%	53,84	53,12	54,14	54,02
18/11/2022	160.576	2,54%	53,94	53,26	54,62	54,04
17/11/2022	118.169	-1,68%	54,04	52,22	54,26	52,76
16/11/2022	162.975	-2,22%	55,10	53,08	55,12	53,66
15/11/2022	207.819	-2,30%	56,26	53,20	56,26	54,88
14/11/2022	242.696	0,20%	55,14	54,80	56,26	56,17
11/11/2022	429.380	4,32%	54,04	53,26	56,46	56,06
10/11/2022	390.534	11,77%	53,07	50,38	54,44	53,74
09/11/2022	85.099	0,91%	47,40	47,40	48,26	48,08
08/11/2022	164.200	0,70%	47,47	46,91	47,66	47,59
07/11/2022	91.328	-0,38%	47,255	46,80	47,675	47,21
04/11/2022	244.565	5,34%	45,41	45,225	47,77	47,39
03/11/2022	104.866	-1,49%	45,33	44,52	45,39	45,12
02/11/2022	112.074	-2,59%	47,26	45,73	47,26	45,81
01/11/2022	77.672	3,05%	46,12	46,12	47,61	47,03
31/10/2022	86.196	-1,68%	46,43	45,435	46,43	45,56
28/10/2022	115.979	0,59%	45,50	45,28	46,36	46,34
27/10/2022	131.532	-0,88%	46,45	45,77	46,88	46,00
26/10/2022	66.462	3,68%	45,26	45,02	46,47	46,51
25/10/2022	68.310	-1,02%	45,53	44,075	45,88	44,86
24/10/2022	122.235	0,07%	45,665	44,83	45,91	45,32
21/10/2022	87.231	-1,09%	45,16	44,47	45,76	45,29
20/10/2022	70.204	0,40%	45,28	45,16	46,03	45,79
19/10/2022	103.342	1,51%	45,33	45,13	46,43	45,61
18/10/2022	166.498	1,76%	44,985	44,60	45,83	45,07
17/10/2022	211.876	1,28%	43,94	43,00	44,765	44,29
14/10/2022	251.329	-1,97%	45,58	43,13	45,97	43,73
13/10/2022	212.741	1,31%	43,63	43,23	44,80	44,61
12/10/2022	109.900	-0,76%	44,42	43,99	44,73	44,035
11/10/2022	103.290	-2,22%	44,735	44,08	44,95	44,47
10/10/2022	103.700	0,31%	44,68	44,68	46,16	45,48
07/10/2022	46.660	-3,06%	46,515	45,10	46,62	45,16
06/10/2022	77.855	0,22%	46,985	46,30	47,26	46,60
05/10/2022	139.239	-1,30%	46,98	46,25	47,37	46,50
04/10/2022	163.459	3,71%	46,71	46,36	47,385	47,11
03/10/2022	204.265	3,23%	44,90	44,02	45,74	45,74
30/09/2022	132.978	3,19%	43,12	43,06	44,375	44,31
29/09/2022	96.830	-1,19%	43,24	42,33	43,24	42,88
28/09/2022	162.019	0,27%	42,87	42,43	43,70	43,395
27/09/2022	136.259	-0,42%	43,82	43,245	44,28	43,17
26/09/2022	98.818	-1,46%	43,47	43,29	44,29	43,35
23/09/2022	244.283	-0,52%	44,15	43,425	44,52	43,99
22/09/2022	109.733	-2,78%	44,10	43,99	45,29	44,22
21/09/2022	65.506	0,90%	44,41	44,29	45,54	45,485
20/09/2022	96.341	-1,01%	45,65	44,75	46,00	45,08
19/09/2022	37.567	0,09%	45,32	44,305	45,69	45,54
16/09/2022	103.676	0,09%	44,78	44,44	46,03	45,50
15/09/2022	76.893	0,46%	45,15	45,15	45,90	45,46
14/09/2022	116.036	-4,17%	46,75	44,87	47,07	45,25
13/09/2022	63.765	-3,40%	49,05	47,22	49,16	47,22
12/09/2022	138.689	1,69%	48,375	48,32	49,38	48,88
09/09/2022	78.976	1,71%	47,38	47,285	48,26	48,07
08/09/2022	78.368	-0,61%	48,24	46,745	48,24	47,26
07/09/2022	56.196	0,20%	46,87	46,69	47,66	47,45
06/09/2022	55.864	0,99%	47,20	46,89	47,95	47,355
05/09/2022	118.728	-3,44%	47,59	46,86	47,87	46,89
02/09/2022	70.801	1,61%	48,73	47,95	49,00	48,56
01/09/2022	84.609	-1,34%	48,00	47,43	48,18	47,79
31/08/2022	132.435	0,37%	48,605	47,67	48,96	48,44
30/08/2022	154.512	1,57%	47,87	47,60	49,18	48,45
29/08/2022	161.539	-1,02%	46,97	46,90	47,97	47,70
26/08/2022	80.359	-1,02%	49,00	48,02	49,55	48,19
25/08/2022	134.683	-2,61%	50,30	48,66	50,30	48,685
24/08/2022	176.625	0,48%	49,47	49,13	50,28	49,99
23/08/2022	145.890	1,93%	47,835	47,71	49,96	49,75
22/08/2022	174.773	-7,70%	52,54	48,57	52,64	48,81
19/08/2022	121.554	-0,23%	52,34	52,09	53,02	52,88
18/08/2022	152.824	-0,56%	52,98	52,10	53,34	53,00
17/08/2022	179.647	-2,25%	54,62	52,24	54,70	53,10
16/08/2022	155.747	0,78%	54,02	53,38	54,58	54,30
15/08/2022	218.720	-2,04%	54,70	53,56	55,10	53,84
12/08/2022	287.931	-10,08%	61,40	53,46	61,43	54,96
11/08/2022	100.860	-1,20%	61,91	61,02	62,02	61,14
10/08/2022	75.619	3,62%	59,31	59,09	62,08	61,76
09/08/2022	65.436	-2,46%	61,04	59,14	61,10	59,60
08/08/2022	53.757	2,40%	59,96	59,96	61,42	61,10
05/08/2022	105.863	0,22%	59,66	59,26	60,02	59,67
04/08/2022	44.395	3,15%	58,06	58,06	59,66	59,58
03/08/2022	63.681	-1,23%	58,41	57,51	58,68	57,82
02/08/2022	138.605	1,01%	57,58	57,00	58,66	58,30
01/08/2022	42.739	-0,83%	57,74	57,36	58,14	57,72
29/07/2022	80.909	2,18%	57,08	56,81	58,48	58,06
28/07/2022	125.737	1,12%	55,94	55,86	57,76	56,80
27/07/2022	105.124	2,16%	54,95	54,56	56,17	56,17
26/07/2022	114.744	-2,35%	55,92	53,86	55,92	54,98