Kloeckner & Co SE (KCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	3.296	0,41%	7,40	7,34	7,42	7,41
19/09/2023	5.296	-0,67%	7,42	7,285	7,455	7,38
18/09/2023	145.780	1,43%	7,325	7,285	7,55	7,435
15/09/2023	231.616	-1,41%	7,50	7,31	7,50	7,33
14/09/2023	3.884	1,15%	7,40	7,365	7,485	7,485
13/09/2023	101.602	-3,53%	7,65	7,38	7,68	7,38
12/09/2023	42.285	0,33%	7,60	7,60	7,70	7,65
11/09/2023	26.631	-0,52%	7,695	7,56	7,74	7,625
08/09/2023	60.117	-0,07%	7,61	7,52	7,735	7,665
07/09/2023	824	-2,43%	7,805	7,62	7,805	7,63
06/09/2023	41.075	0,26%	7,795	7,64	7,875	7,83
05/09/2023	1.416	-2,70%	8,015	7,76	8,015	7,76
04/09/2023	57.335	0,95%	7,945	7,885	8,05	8,005
01/09/2023	31.832	0,64%	7,935	7,84	8,02	7,93
31/08/2023	64.277	-1,44%	8,02	7,85	8,04	7,88
30/08/2023	135.729	1,33%	7,865	7,83	8,04	7,995
29/08/2023	9.912	6,87%	7,465	7,465	7,885	7,855
28/08/2023	85.212	0,14%	7,395	7,235	7,40	7,35
25/08/2023	50.784	-1,34%	7,42	7,30	7,455	7,34
24/08/2023	21.883	-1,26%	7,59	7,41	7,59	7,44
23/08/2023	48.260	-0,92%	7,605	7,425	7,605	7,535
22/08/2023	55.891	0,93%	7,58	7,42	7,63	7,605
21/08/2023	48.313	-1,12%	7,605	7,41	7,61	7,535
18/08/2023	40.956	-1,36%	7,66	7,56	7,665	7,62
17/08/2023	21.312	0,91%	7,71	7,61	7,74	7,725
16/08/2023	5.740	0,66%	7,69	7,625	7,96	7,655
15/08/2023	2.482	-1,36%	7,69	7,58	7,69	7,605
14/08/2023	46.569	-1,03%	7,845	7,61	7,845	7,72
11/08/2023	45.100	0,78%	7,70	7,70	7,80	7,80
10/08/2023	117.621	0,65%	7,80	7,63	7,85	7,74
09/08/2023	108.474	-2,10%	7,91	7,65	8,015	7,69
08/08/2023	94.566	-1,87%	7,975	7,855	7,995	7,855
07/08/2023	70.631	-0,31%	8,085	7,945	8,10	8,005
04/08/2023	109.864	-1,65%	8,10	7,875	8,135	8,03
03/08/2023	124.478	-2,33%	8,305	8,04	8,415	8,165
02/08/2023	82.795	-2,05%	8,455	8,255	8,455	8,36
01/08/2023	106.342	0,41%	8,455	8,43	8,62	8,535
31/07/2023	53.099	-1,73%	8,64	8,455	8,69	8,50
28/07/2023	2.861	-1,54%	8,74	8,635	8,74	8,645
27/07/2023	3.180	0,52%	8,775	8,755	8,82	8,78
26/07/2023	6.210	-0,57%	8,815	8,705	8,815	8,735
25/07/2023	7.553	2,18%	8,675	8,675	8,83	8,785
24/07/2023	41.828	1,29%	8,48	8,48	8,645	8,645
21/07/2023	28.984	1,13%	8,41	8,41	8,55	8,535
20/07/2023	61.811	-0,59%	8,495	8,425	8,545	8,44
19/07/2023	10.147	0,89%	8,365	8,365	8,495	8,47
18/07/2023	138.574	-0,94%	8,445	8,375	8,445	8,40
17/07/2023	24.235	0,47%	8,495	8,425	8,495	8,48
14/07/2023	283.539	-0,65%	8,47	8,425	8,50	8,44
13/07/2023	187.073	0,53%	8,465	8,435	8,57	8,495
12/07/2023	256.303	-0,12%	8,42	8,42	8,48	8,45
11/07/2023	207.341	-0,30%	8,46	8,42	8,49	8,46
10/07/2023	51.149	-1,11%	8,615	8,47	8,62	8,485
07/07/2023	37.223	0,88%	8,485	8,48	8,605	8,58
06/07/2023	33.407	-0,93%	8,5625	8,48	8,595	8,485
05/07/2023	109.229	-3,06%	8,765	8,55	8,82	8,55
04/07/2023	88.020	-0,51%	8,835	8,77	8,90	8,82
03/07/2023	34.618	-0,62%	8,98	8,84	8,98	8,865
30/06/2023	10.778	1,02%	8,855	8,84	8,955	8,90
29/06/2023	47.695	0,00%	8,905	8,80	8,905	8,855
28/06/2023	68.377	-3,44%	9,10	8,81	9,15	8,855
27/06/2023	54.353	0,38%	9,12	9,12	9,195	9,17
26/06/2023	61.594	1,39%	8,955	8,905	9,135	9,135
23/06/2023	6.848	-1,37%	9,14	8,905	9,145	9,01
22/06/2023	13.690	-0,27%	9,085	9,065	9,205	9,135
21/06/2023	133.528	-0,87%	9,23	9,08	9,30	9,17
20/06/2023	387.943	-1,39%	9,33	9,17	9,41	9,25
19/06/2023	49.090	1,19%	9,25	9,215	9,40	9,38
16/06/2023	206.706	-0,38%	9,365	9,165	9,365	9,27
15/06/2023	72.916	0,43%	9,255	9,21	9,31	9,305
14/06/2023	90.034	-0,91%	9,41	9,215	9,41	9,265
13/06/2023	103.077	0,54%	9,255	9,215	9,415	9,35
12/06/2023	108.692	2,20%	9,10	9,09	9,30	9,30
09/06/2023	93.183	1,56%	8,905	8,895	9,10	9,10
08/06/2023	7.998	0,57%	8,925	8,79	8,925	8,885
07/06/2023	18.230	-0,84%	8,92	8,805	8,945	8,825
06/06/2023	101.417	0,40%	8,855	8,705	8,995	8,90
05/06/2023	42.552	-0,73%	8,99	8,855	8,99	8,865
02/06/2023	95.452	-0,06%	9,00	8,88	9,03	8,93
01/06/2023	54.714	0,62%	8,94	8,825	8,96	8,935
31/05/2023	303.777	-2,53%	9,055	8,815	9,135	8,88
30/05/2023	64.262	-1,35%	9,185	9,105	9,30	9,11
29/05/2023	21.676	0,16%	9,295	9,205	9,295	9,235
26/05/2023	72.888	1,32%	9,16	9,16	9,22	9,22
25/05/2023	71.670	0,33%	9,02	9,02	9,105	9,10
24/05/2023	144.903	-0,44%	9,065	9,065	9,21	9,07
23/05/2023	109.968	0,39%	9,035	9,035	9,15	9,11
22/05/2023	148.756	-1,68%	9,17	9,025	9,275	9,075
19/05/2023	150.146	-1,55%	9,405	9,185	9,44	9,23
18/05/2023	98.657	-3,10%	9,495	9,32	9,54	9,375
17/05/2023	11.830	-0,13%	9,75	9,665	9,825	9,6875
16/05/2023	120.017	-1,22%	9,81	9,61	9,895	9,73
15/05/2023	130.198	1,49%	9,70	9,70	9,945	9,85
12/05/2023	157.077	0,41%	9,66	9,565	9,705	9,705
11/05/2023	153.438	-0,36%	9,71	9,51	9,71	9,665