Kloeckner & Co SE (KCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	155.102	-1,29%	8,875	8,75	8,875	8,825
09/12/2022	142.954	-1,00%	9,06	8,805	9,135	8,94
08/12/2022	196.799	1,23%	8,885	8,885	9,11	9,03
07/12/2022	140.073	-1,49%	9,035	8,86	9,065	8,92
06/12/2022	110.253	-0,28%	9,08	8,975	9,13	9,055
05/12/2022	165.891	-2,16%	9,285	9,08	9,345	9,08
02/12/2022	413.637	2,94%	8,99	8,95	9,30	9,28
01/12/2022	1.084.408	-0,39%	9,17	9,015	9,29	9,015
30/11/2022	162.810	-1,36%	9,18	8,995	9,245	9,05
29/11/2022	171.317	0,66%	9,08	9,08	9,255	9,175
28/11/2022	188.046	-2,15%	9,25	9,06	9,30	9,115
25/11/2022	142.481	0,87%	9,23	9,20	9,385	9,315
24/11/2022	227.017	1,71%	9,155	9,135	9,295	9,235
23/11/2022	42.685	-0,06%	9,14	9,03	9,14	9,12
22/11/2022	148.504	2,25%	8,89	8,89	9,165	9,085
21/11/2022	279.052	-1,72%	9,03	8,795	9,085	8,885
18/11/2022	215.020	1,06%	8,88	8,88	9,135	9,04
17/11/2022	274.837	-2,03%	9,19	8,875	9,195	8,945
16/11/2022	252.934	-2,87%	9,38	9,065	9,38	9,13
15/11/2022	576.698	0,37%	9,40	9,31	9,59	9,40
14/11/2022	231.721	0,81%	9,30	9,175	9,45	9,365
11/11/2022	505.095	4,15%	8,99	8,99	9,415	9,29
10/11/2022	389.504	2,29%	8,69	8,53	8,985	8,92
09/11/2022	218.633	-0,46%	8,725	8,68	8,855	8,72
08/11/2022	219.477	0,40%	8,665	8,52	8,78	8,76
07/11/2022	265.583	2,05%	8,50	8,50	8,815	8,725
04/11/2022	801.873	5,88%	8,175	8,145	8,83	8,55
03/11/2022	537.136	0,25%	7,975	7,565	8,145	8,075
02/11/2022	811.159	-0,19%	8,115	8,02	8,13	8,055
01/11/2022	233.542	1,70%	7,995	7,995	8,20	8,07
31/10/2022	218.654	0,57%	7,895	7,815	7,995	7,935
28/10/2022	113.105	-0,13%	7,815	7,675	7,96	7,88
27/10/2022	391.215	1,28%	7,775	7,72	7,945	7,89
26/10/2022	174.792	4,49%	7,47	7,44	7,80	7,79
25/10/2022	86.943	0,81%	7,525	7,255	7,57	7,455
24/10/2022	528.531	0,82%	7,42	7,29	7,56	7,42
21/10/2022	384.832	-0,14%	7,295	7,105	7,395	7,36
20/10/2022	473.955	2,08%	7,145	7,05	7,42	7,37
19/10/2022	401.109	0,28%	7,24	7,195	7,36	7,22
18/10/2022	495.098	-0,42%	7,345	7,165	7,43	7,20
17/10/2022	429.055	3,36%	7,05	7,05	7,28	7,23
14/10/2022	102.456	0,21%	7,155	6,895	7,155	7,025
13/10/2022	204.500	1,59%	6,92	6,80	7,12	7,01
12/10/2022	1.736.802	-7,66%	7,00	6,43	7,10	6,93
11/10/2022	144.887	-0,33%	7,555	7,3625	7,61	7,505
10/10/2022	111.682	1,69%	7,37	7,37	7,7475	7,52
07/10/2022	310.955	2,71%	7,22	7,20	7,545	7,395
06/10/2022	306.340	-11,48%	7,82	7,14	7,8225	7,205
05/10/2022	33.965	-2,46%	8,36	8,075	8,36	8,145
04/10/2022	64.218	4,18%	8,19	8,135	8,365	8,325
03/10/2022	78.975	1,52%	7,775	7,725	8,05	8,005
30/09/2022	170.467	2,81%	7,64	7,64	7,955	7,875
29/09/2022	253.892	-3,47%	7,88	7,535	7,88	7,66
28/09/2022	952.474	-6,54%	8,345	7,505	8,35	7,935
27/09/2022	225.342	0,59%	8,50	8,45	8,69	8,49
26/09/2022	205.901	0,78%	8,195	8,195	8,63	8,44
23/09/2022	113.219	-2,96%	8,595	8,18	8,60	8,355
22/09/2022	219.349	-1,82%	8,70	8,60	8,83	8,62
21/09/2022	20.379	1,82%	8,585	8,55	8,815	8,7925
20/09/2022	146.885	-1,65%	8,74	8,545	8,85	8,655
19/09/2022	30.396	1,44%	8,56	8,54	8,86	8,835
16/09/2022	274.382	-1,14%	8,705	8,44	8,71	8,675
15/09/2022	246.763	-1,96%	8,935	8,71	8,98	8,775
14/09/2022	239.469	-2,82%	9,15	8,925	9,31	8,95
13/09/2022	281.755	-2,13%	9,395	9,21	9,56	9,21
12/09/2022	511.960	3,12%	9,30	9,27	9,45	9,41
09/09/2022	287.408	0,66%	9,15	9,09	9,28	9,125
08/09/2022	142.155	1,06%	9,03	8,95	9,19	9,065
07/09/2022	107.414	0,06%	8,875	8,765	9,005	8,97
06/09/2022	124.192	0,67%	8,875	8,84	9,085	8,965
05/09/2022	169.070	-1,98%	8,85	8,785	8,99	8,905
02/09/2022	170.430	3,36%	8,925	8,77	9,16	9,085
01/09/2022	324.195	-2,33%	9,00	8,69	9,00	8,79
31/08/2022	127.160	-1,05%	9,14	9,00	9,215	9,00
30/08/2022	233.171	-2,15%	9,335	9,00	9,355	9,095
29/08/2022	175.546	0,22%	9,08	8,96	9,315	9,295
26/08/2022	390.324	-0,48%	9,28	9,21	9,59	9,275
25/08/2022	116.995	1,47%	9,275	9,165	9,37	9,32
24/08/2022	50.887	-0,27%	9,275	9,04	9,375	9,15
23/08/2022	221.710	2,68%	8,875	8,875	9,265	9,20
22/08/2022	347.363	-1,21%	8,955	8,835	9,11	8,96
19/08/2022	99.788	-2,63%	9,235	9,03	9,24	9,06
18/08/2022	52.721	2,88%	9,045	9,045	9,31	9,305
17/08/2022	100.793	-4,71%	9,435	8,955	9,48	9,045
16/08/2022	449.698	4,47%	9,125	9,07	9,53	9,47
15/08/2022	89.728	-2,74%	9,335	8,98	9,335	9,05
12/08/2022	162.302	-0,16%	9,405	9,22	9,405	9,325
11/08/2022	171.172	0,86%	9,245	9,16	9,395	9,34
10/08/2022	232.031	3,29%	8,97	8,885	9,32	9,26
09/08/2022	423.359	-2,24%	9,14	8,745	9,15	8,965
08/08/2022	201.137	1,10%	9,135	9,025	9,32	9,17
05/08/2022	178.375	1,51%	8,98	8,80	9,13	9,08
04/08/2022	379.761	-4,08%	9,26	8,835	9,29	8,93
03/08/2022	719.112	1,25%	9,32	8,965	9,605	9,31
02/08/2022	74.003	-0,86%	9,145	9,135	9,265	9,195
01/08/2022	285.477	-3,41%	9,50	9,215	9,575	9,215
29/07/2022	294.270	3,87%	9,275	9,275	9,605	9,54
28/07/2022	584.168	4,20%	8,855	8,85	9,385	9,185
27/07/2022	179.169	0,74%	8,795	8,71	8,88	8,815
26/07/2022	220.521	-2,67%	8,905	8,63	8,925	8,75