Kloeckner & Co SE (KCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	36.663	-0,50%	6,9275	6,915	7,015	6,925
08-02-2024	30.884	1,72%	6,865	6,865	6,9775	6,96
07-02-2024	8.328	-0,40%	6,845	6,8425	6,915	6,8425
06-02-2024	3.352	1,44%	6,78	6,765	6,92	6,87
05-02-2024	11.080	1,50%	6,655	6,655	6,785	6,7725
02-02-2024	15.963	-1,51%	6,80	6,66	6,8725	6,6725
01-02-2024	16.825	0,26%	6,80	6,715	6,85	6,775
31-01-2024	22.405	2,23%	6,6125	6,6125	6,845	6,7575
30-01-2024	20.482	0,30%	6,65	6,565	6,65	6,61
29-01-2024	2.574	-0,60%	6,63	6,59	6,63	6,59
26-01-2024	34.025	-0,67%	6,67	6,61	6,67	6,63
25-01-2024	30.337	-4,10%	6,92	6,62	6,92	6,675
24-01-2024	16.523	0,51%	6,9375	6,88	7,1175	6,96
23-01-2024	9.295	1,10%	6,85	6,83	6,94	6,925
22-01-2024	10.649	1,26%	6,8125	6,78	6,85	6,85
19-01-2024	5.832	-0,33%	6,83	6,745	6,83	6,765
18-01-2024	18.103	2,38%	6,6625	6,6625	6,84	6,7875
17-01-2024	32.274	-1,16%	6,6375	6,5625	6,66	6,63
16-01-2024	5.270	1,55%	6,625	6,5475	6,73	6,7075
15-01-2024	1.782	-0,15%	6,625	6,56	6,625	6,605
12-01-2024	7.954	-0,45%	6,72	6,59	6,72	6,615
11-01-2024	6.115	-2,85%	6,795	6,63	6,87	6,645
10-01-2024	10.299	-2,70%	6,9925	6,80	7,005	6,84
09-01-2024	8.760	2,03%	6,88	6,88	7,05	7,03
08-01-2024	7.082	-1,43%	6,945	6,825	6,945	6,89
05-01-2024	33.539	3,56%	6,785	6,785	7,055	6,99
04-01-2024	17.554	2,74%	6,6125	6,56	6,765	6,75
03-01-2024	10.216	-1,35%	6,565	6,54	6,645	6,57
02-01-2024	22.075	-3,30%	6,865	6,655	6,885	6,66
29-12-2023	4.476	-0,25%	6,88	6,87	6,925	6,8875
28-12-2023	34.943	0,95%	6,815	6,755	6,955	6,905
27-12-2023	44.934	-1,01%	6,935	6,795	6,995	6,84
26-12-2023	78.907	4,78%	6,74	6,64	6,955	6,91
22-12-2023	78.907	4,78%	6,74	6,64	6,955	6,91
21-12-2023	20.268	2,25%	6,4275	6,4275	6,6175	6,595
20-12-2023	19.090	-0,85%	6,47	6,435	6,60	6,45
19-12-2023	13.940	-2,18%	6,71	6,39	6,755	6,505
18-12-2023	12.414	1,76%	6,505	6,505	6,795	6,65
15-12-2023	35.935	1,63%	6,49	6,425	6,64	6,535
14-12-2023	10.854	6,11%	6,13	6,13	6,445	6,43
13-12-2023	10.887	-2,96%	6,23	6,0125	6,235	6,06
12-12-2023	14.427	0,40%	6,25	6,16	6,255	6,245
11-12-2023	11.587	-2,47%	6,355	6,185	6,355	6,22
08-12-2023	16.962	0,75%	6,35	6,31	6,41	6,3775
07-12-2023	5.862	0,08%	6,265	6,225	6,33	6,33
06-12-2023	6.784	-0,71%	6,36	6,31	6,46	6,325
05-12-2023	5.797	2,58%	6,1925	6,17	6,37	6,37
04-12-2023	26.137	-0,04%	6,335	6,205	6,35	6,21
01-12-2023	59.297	0,45%	6,575	6,175	6,585	6,2125
30-11-2023	16.891	1,90%	6,0275	5,985	6,225	6,185
29-11-2023	24.980	5,02%	5,83	5,785	6,07	6,07
28-11-2023	20.031	-1,03%	5,8525	5,725	5,875	5,78
27-11-2023	35.558	-3,11%	6,0025	5,775	6,0025	5,84
24-11-2023	17.894	3,17%	5,90	5,875	6,0275	6,0275
23-11-2023	8.885	-1,23%	5,935	5,82	5,9675	5,8425
22-11-2023	22.370	-4,83%	6,24	5,895	6,25	5,915
21-11-2023	11.875	-0,24%	6,26	6,21	6,34	6,215
20-11-2023	24.711	-1,35%	6,375	6,16	6,375	6,23
17-11-2023	10.181	1,69%	6,285	6,26	6,345	6,315
16-11-2023	37.784	-1,30%	6,43	6,21	6,43	6,245
15-11-2023	98.538	2,55%	6,275	6,185	6,3875	6,3275
14-11-2023	21.837	3,01%	5,9875	5,97	6,17	6,17
13-11-2023	30.160	0,93%	6,03	5,965	6,04	5,99
10-11-2023	16.686	-1,13%	5,93	5,90	6,00	5,935
09-11-2023	12.990	2,61%	5,8775	5,875	6,04	6,0025
08-11-2023	32.460	-1,02%	5,87	5,715	5,875	5,85
07-11-2023	31.863	4,23%	5,65	5,6425	5,97	5,91
06-11-2023	31.599	0,09%	5,705	5,635	5,84	5,67
03-11-2023	52.587	1,16%	5,565	5,565	5,74	5,665
02-11-2023	66.362	0,72%	5,61	5,57	5,76	5,60
01-11-2023	33.148	-4,67%	5,74	5,43	5,74	5,56
31-10-2023	16.738	3,97%	5,6375	5,635	6,22	5,8325
30-10-2023	48.160	-3,36%	5,71	5,445	5,71	5,61
27-10-2023	8.950	0,26%	5,80	5,74	5,8325	5,805
26-10-2023	11.317	0,17%	5,72	5,72	5,855	5,79
25-10-2023	11.272	-4,23%	6,035	5,76	6,035	5,78
24-10-2023	10.201	1,17%	6,045	5,825	6,2225	6,035
23-10-2023	9.079	1,62%	5,91	5,895	5,99	5,965
20-10-2023	266.230	-9,90%	6,40	5,78	6,40	5,78
19-10-2023	115.143	-1,00%	6,405	6,35	6,48	6,415
18-10-2023	32.053	-0,69%	6,545	6,46	6,58	6,48
17-10-2023	49.999	-0,84%	6,55	6,43	6,64	6,525
16-10-2023	61.106	1,15%	6,56	6,47	6,61	6,58
13-10-2023	80.088	-0,76%	6,51	6,33	6,52	6,505
12-10-2023	40.443	-1,87%	6,625	6,55	6,705	6,555
11-10-2023	49.509	-1,18%	6,79	6,65	6,80	6,68
10-10-2023	153.816	2,42%	6,645	6,62	6,825	6,76
09-10-2023	41.780	-0,23%	6,67	6,545	6,67	6,60
06-10-2023	50.186	0,23%	6,66	6,54	6,68	6,615
05-10-2023	107.264	-1,35%	6,655	6,51	6,74	6,60
04-10-2023	150.007	-0,59%	6,68	6,66	6,805	6,69
03-10-2023	45.590	-1,18%	6,81	6,70	6,82	6,73
02-10-2023	53.896	-0,37%	6,88	6,785	6,88	6,81
29-09-2023	10.149	-0,51%	6,8875	6,805	6,8975	6,805
28-09-2023	97.772	-1,58%	7,00	6,81	7,005	6,87
27-09-2023	172.427	-4,06%	7,33	6,935	7,33	6,98
26-09-2023	128.484	-0,48%	7,32	7,20	7,32	7,275
25-09-2023	71.262	-0,34%	7,305	7,30	7,38	7,31
22-09-2023	6.806	-0,20%	7,305	7,305	7,365	7,36
21-09-2023	58.816	-0,74%	7,35	7,325	7,44	7,35