Kalmar Rg-B (KALMAR)
Exportar para Excel
| 1 2 3 4 > >> |
| 23/10/2026 |
185.540 |
-3,38%
|
36,58
|
35,56
|
36,68
|
36,00
|
| 22/10/2026 |
95.020 |
0,43%
|
36,80
|
36,70
|
37,40
|
37,26
|
| 21/10/2026 |
181.240 |
0,65%
|
36,86
|
35,82
|
37,30
|
37,10
|
| 20/10/2026 |
199.040 |
1,32%
|
36,34
|
35,44
|
37,12
|
36,86
|
| 19/10/2026 |
182.880 |
-0,66%
|
36,80
|
36,04
|
36,86
|
36,38
|
| 16/10/2026 |
191.690 |
-0,05%
|
36,78
|
36,40
|
37,40
|
36,62
|
| 15/10/2026 |
195.730 |
0,16%
|
36,38
|
35,08
|
36,64
|
36,64
|
| 14/10/2026 |
201.990 |
-0,16%
|
36,66
|
36,26
|
37,40
|
36,58
|
| 13/10/2026 |
202.770 |
-1,56%
|
37,22
|
36,06
|
37,54
|
36,64
|
| 12/10/2026 |
200.350 |
0,32%
|
37,20
|
36,80
|
37,56
|
37,22
|
| 09/10/2026 |
192.260 |
0,54%
|
37,10
|
36,90
|
37,46
|
37,10
|
| 08/10/2026 |
208.070 |
-0,70%
|
37,10
|
35,56
|
37,30
|
36,90
|
| 07/10/2026 |
238.090 |
-2,93%
|
38,24
|
36,58
|
38,56
|
37,16
|
| 06/10/2026 |
178.700 |
0,42%
|
38,14
|
37,94
|
38,68
|
38,28
|
| 05/10/2026 |
215.780 |
0,32%
|
37,74
|
37,08
|
38,16
|
38,12
|
| 02/10/2026 |
174.260 |
2,76%
|
37,00
|
36,44
|
38,14
|
38,00
|
| 01/10/2026 |
194.680 |
-0,86%
|
37,40
|
36,66
|
37,62
|
36,98
|
| 30/09/2026 |
174.960 |
-1,89%
|
38,08
|
37,04
|
38,44
|
37,30
|
| 29/09/2026 |
202.810 |
-2,96%
|
38,82
|
37,30
|
38,86
|
38,02
|
| 28/09/2026 |
204.760 |
-1,41%
|
39,54
|
38,06
|
39,62
|
39,18
|
| 25/09/2026 |
185.140 |
2,74%
|
38,84
|
38,78
|
40,04
|
39,74
|
| 24/09/2026 |
229.810 |
-1,07%
|
38,94
|
38,14
|
39,18
|
38,68
|
| 23/09/2026 |
233.690 |
-2,64%
|
40,16
|
37,72
|
40,24
|
39,10
|
| 22/09/2026 |
228.890 |
2,82%
|
38,86
|
38,82
|
40,26
|
40,16
|
| 21/09/2026 |
220.250 |
0,46%
|
39,08
|
38,70
|
39,26
|
39,06
|
| 18/09/2026 |
184.010 |
-0,61%
|
39,14
|
38,32
|
39,48
|
38,88
|
| 17/09/2026 |
173.260 |
0,57%
|
39,02
|
37,74
|
39,80
|
39,12
|
| 16/09/2026 |
177.290 |
0,46%
|
38,86
|
36,68
|
39,30
|
38,90
|
| 15/09/2026 |
191.710 |
0,62%
|
38,46
|
37,10
|
38,92
|
38,72
|
| 14/09/2026 |
199.890 |
-3,12%
|
39,64
|
37,64
|
39,70
|
38,48
|
| 11/09/2026 |
164.500 |
1,12%
|
39,42
|
39,34
|
39,98
|
39,72
|
| 10/09/2026 |
187.200 |
-2,96%
|
40,56
|
38,00
|
40,80
|
39,28
|
| 09/09/2026 |
160.110 |
-0,15%
|
40,56
|
40,02
|
41,48
|
40,48
|
| 08/09/2026 |
124.340 |
2,68%
|
39,52
|
37,88
|
41,20
|
40,54
|
| 07/09/2026 |
162.300 |
-1,15%
|
39,90
|
38,10
|
40,22
|
39,48
|
| 04/09/2026 |
180.730 |
1,94%
|
39,22
|
38,24
|
40,38
|
39,94
|
| 03/09/2026 |
160.250 |
1,03%
|
38,76
|
38,68
|
39,66
|
39,18
|
| 02/09/2026 |
154.140 |
0,88%
|
38,48
|
36,74
|
39,18
|
38,78
|
| 01/09/2026 |
152.380 |
-0,52%
|
38,78
|
38,20
|
39,52
|
38,44
|
| 31/08/2026 |
174.300 |
-2,72%
|
39,70
|
37,30
|
39,86
|
38,64
|
| 28/08/2026 |
146.520 |
0,10%
|
39,76
|
37,98
|
40,16
|
39,72
|
| 27/08/2026 |
176.690 |
0,61%
|
39,62
|
37,96
|
40,12
|
39,68
|
| 26/08/2026 |
187.520 |
1,28%
|
38,98
|
36,58
|
39,98
|
39,44
|
| 25/08/2026 |
190.760 |
0,00%
|
39,02
|
38,38
|
39,40
|
38,94
|
| 24/08/2026 |
173.040 |
0,88%
|
38,60
|
36,74
|
39,40
|
38,94
|
| 21/08/2026 |
176.300 |
2,50%
|
37,72
|
37,58
|
38,86
|
38,60
|
| 20/08/2026 |
176.840 |
0,80%
|
37,36
|
37,32
|
37,90
|
37,66
|
| 19/08/2026 |
165.480 |
-0,05%
|
37,34
|
37,08
|
37,66
|
37,36
|
| 18/08/2026 |
184.990 |
-2,10%
|
38,08
|
35,44
|
38,22
|
37,38
|
| 17/08/2026 |
177.500 |
0,85%
|
37,92
|
37,46
|
38,50
|
38,18
|
| 14/08/2026 |
180.610 |
-0,73%
|
38,18
|
35,92
|
38,42
|
37,86
|
| 13/08/2026 |
168.330 |
-0,88%
|
38,60
|
36,04
|
38,60
|
38,14
|
| 12/08/2026 |
187.520 |
0,42%
|
38,38
|
37,94
|
38,64
|
38,48
|
| 11/08/2026 |
139.780 |
0,58%
|
38,08
|
36,18
|
38,56
|
38,32
|
| 10/08/2026 |
138.860 |
-0,42%
|
38,22
|
37,50
|
38,40
|
38,10
|
| 07/08/2026 |
156.390 |
-0,47%
|
38,44
|
38,08
|
38,60
|
38,26
|
| 06/08/2026 |
121.720 |
0,21%
|
38,40
|
38,04
|
38,90
|
38,44
|
| 05/08/2026 |
155.140 |
-1,13%
|
38,94
|
35,76
|
39,32
|
38,36
|
| 04/08/2026 |
158.280 |
0,88%
|
38,54
|
37,16
|
39,16
|
38,80
|
| 03/08/2026 |
175.780 |
0,00%
|
38,78
|
37,96
|
38,84
|
38,46
|
| 31/07/2026 |
133.480 |
-0,41%
|
38,72
|
38,30
|
39,24
|
38,46
|
| 30/07/2026 |
160.040 |
2,60%
|
37,74
|
37,34
|
38,82
|
38,62
|
| 29/07/2026 |
156.860 |
-1,77%
|
38,26
|
37,54
|
38,64
|
37,64
|
| 28/07/2026 |
169.920 |
1,38%
|
37,74
|
37,68
|
38,62
|
38,32
|
| 27/07/2026 |
151.030 |
1,02%
|
37,82
|
36,66
|
38,62
|
37,80
|
| 24/07/2026 |
168.500 |
-0,85%
|
37,74
|
36,84
|
38,20
|
37,42
|
| 23/07/2026 |
190.120 |
-5,46%
|
39,72
|
37,04
|
39,82
|
37,74
|
| 22/07/2026 |
176.270 |
4,12%
|
38,16
|
37,94
|
41,22
|
39,92
|
| 21/07/2026 |
111.900 |
1,48%
|
38,04
|
37,72
|
38,34
|
38,34
|
| 20/07/2026 |
169.420 |
-1,00%
|
38,12
|
37,54
|
38,14
|
37,78
|
| 17/07/2026 |
159.670 |
0,69%
|
37,60
|
36,92
|
38,26
|
38,16
|
| 16/07/2026 |
191.200 |
-0,16%
|
37,98
|
37,70
|
38,20
|
37,90
|
| 15/07/2026 |
137.700 |
0,90%
|
37,72
|
37,44
|
38,24
|
37,96
|
| 14/07/2026 |
132.940 |
0,37%
|
37,54
|
37,30
|
37,78
|
37,62
|
| 13/07/2026 |
142.960 |
-0,27%
|
37,12
|
37,02
|
37,76
|
37,48
|
| 10/07/2026 |
165.580 |
0,70%
|
37,30
|
37,14
|
37,68
|
37,58
|
| 09/07/2026 |
149.710 |
1,14%
|
37,00
|
36,86
|
37,38
|
37,32
|
| 08/07/2026 |
121.530 |
-1,91%
|
37,56
|
36,64
|
37,58
|
36,90
|
| 07/07/2026 |
160.440 |
-1,21%
|
38,00
|
37,56
|
38,24
|
37,62
|
| 06/07/2026 |
149.920 |
-1,45%
|
38,64
|
37,82
|
38,64
|
38,08
|
| 03/07/2026 |
161.130 |
3,76%
|
37,38
|
37,34
|
38,80
|
38,64
|
| 02/07/2026 |
162.180 |
-0,16%
|
37,30
|
37,12
|
37,88
|
37,24
|
| 01/07/2026 |
155.920 |
-2,66%
|
38,32
|
37,24
|
38,42
|
37,30
|
| 30/06/2026 |
173.180 |
1,70%
|
37,76
|
37,70
|
38,56
|
38,32
|
| 29/06/2026 |
176.960 |
-0,11%
|
37,84
|
37,42
|
38,42
|
37,68
|
| 26/06/2026 |
154.380 |
-1,05%
|
37,78
|
37,32
|
38,32
|
37,72
|
| 25/06/2026 |
140.440 |
0,42%
|
37,96
|
37,96
|
38,72
|
38,12
|
| 24/06/2026 |
178.200 |
-4,77%
|
39,90
|
37,88
|
39,94
|
37,96
|
| 23/06/2026 |
170.290 |
-2,78%
|
40,70
|
39,84
|
40,72
|
39,86
|
| 22/06/2026 |
171.150 |
2,81%
|
39,02
|
39,02
|
41,00
|
41,00
|
| 19/06/2026 |
56.580 |
-0,80%
|
40,00
|
39,84
|
40,24
|
39,88
|
| 18/06/2026 |
156.320 |
-2,28%
|
41,34
|
39,90
|
41,44
|
40,20
|
| 17/06/2026 |
136.660 |
-0,63%
|
41,50
|
41,10
|
41,66
|
41,14
|
| 16/06/2026 |
116.330 |
0,19%
|
41,34
|
41,10
|
42,24
|
41,40
|
| 15/06/2026 |
105.780 |
1,72%
|
41,16
|
41,12
|
42,84
|
41,32
|
| 12/06/2026 |
139.800 |
1,55%
|
39,92
|
39,80
|
41,00
|
40,62
|
| 11/06/2026 |
157.150 |
0,35%
|
39,98
|
39,26
|
40,60
|
40,00
|
| 10/06/2026 |
156.560 |
-5,05%
|
41,88
|
39,80
|
42,08
|
39,86
|
| 09/06/2026 |
148.210 |
-1,69%
|
42,66
|
41,44
|
43,28
|
41,98
|
| 08/06/2026 |
136.800 |
-0,19%
|
42,50
|
41,86
|
42,86
|
42,70
|
