Kalmar Rg-B (KALMAR)
Exportar para Excel
| 1 2 3 > >> |
| 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
|
| 05/06/2026 |
104.430 |
-2,02%
|
43,58
|
42,68
|
43,90
|
42,78
|
| 04/06/2026 |
157.030 |
0,46%
|
43,44
|
43,12
|
43,86
|
43,66
|
| 03/06/2026 |
143.390 |
0,65%
|
43,16
|
42,80
|
43,52
|
43,46
|
| 02/06/2026 |
145.360 |
0,94%
|
42,86
|
42,84
|
44,02
|
43,18
|
| 01/06/2026 |
154.710 |
-3,17%
|
44,32
|
42,16
|
44,38
|
42,78
|
| 29/05/2026 |
123.890 |
5,14%
|
42,10
|
42,04
|
44,90
|
44,18
|
| 28/05/2026 |
112.250 |
-1,50%
|
42,46
|
41,42
|
43,16
|
42,02
|
| 27/05/2026 |
134.830 |
1,62%
|
42,02
|
41,98
|
43,96
|
42,66
|
| 26/05/2026 |
160.000 |
0,24%
|
41,86
|
41,36
|
42,46
|
41,98
|
| 25/05/2026 |
131.180 |
3,41%
|
41,04
|
40,94
|
42,10
|
41,88
|
| 22/05/2026 |
122.480 |
0,75%
|
40,26
|
40,06
|
40,64
|
40,50
|
| 21/05/2026 |
133.230 |
-0,35%
|
40,24
|
39,14
|
40,50
|
40,20
|
| 20/05/2026 |
142.880 |
2,13%
|
39,44
|
39,44
|
40,70
|
40,34
|
| 19/05/2026 |
157.290 |
-1,15%
|
39,84
|
38,88
|
40,22
|
39,50
|
| 18/05/2026 |
131.230 |
1,42%
|
39,22
|
38,78
|
40,04
|
39,96
|
| 15/05/2026 |
165.000 |
-1,65%
|
39,78
|
39,20
|
39,96
|
39,40
|
| 14/05/2026 |
43.640 |
0,35%
|
39,94
|
39,88
|
40,26
|
40,06
|
| 13/05/2026 |
123.500 |
0,15%
|
39,94
|
39,50
|
40,00
|
39,92
|
| 12/05/2026 |
127.330 |
-2,64%
|
40,76
|
39,66
|
41,10
|
39,86
|
| 11/05/2026 |
145.270 |
0,54%
|
40,60
|
40,26
|
41,04
|
40,94
|
| 08/05/2026 |
108.970 |
-0,78%
|
41,16
|
40,52
|
41,34
|
40,72
|
| 07/05/2026 |
141.220 |
-1,11%
|
41,50
|
40,78
|
42,58
|
41,04
|
| 06/05/2026 |
141.430 |
1,32%
|
41,22
|
41,22
|
42,90
|
41,50
|
| 05/05/2026 |
145.090 |
-9,18%
|
44,92
|
40,90
|
44,92
|
40,96
|
| 04/05/2026 |
137.650 |
-0,97%
|
45,56
|
44,40
|
45,66
|
45,10
|
| 30/04/2026 |
111.280 |
1,92%
|
44,42
|
44,26
|
45,74
|
45,54
|
| 29/04/2026 |
157.660 |
-2,36%
|
45,86
|
44,56
|
46,28
|
44,68
|
| 28/04/2026 |
117.470 |
-2,01%
|
46,66
|
45,50
|
46,70
|
45,76
|
| 27/04/2026 |
104.020 |
-1,23%
|
47,28
|
46,54
|
47,56
|
46,70
|
| 24/04/2026 |
94.650 |
1,55%
|
46,68
|
46,60
|
47,86
|
47,28
|
| 23/04/2026 |
137.140 |
0,61%
|
46,04
|
45,96
|
46,86
|
46,56
|
| 22/04/2026 |
100.160 |
-1,07%
|
47,14
|
46,18
|
47,16
|
46,28
|
| 21/04/2026 |
108.440 |
-2,70%
|
48,12
|
46,64
|
48,42
|
46,78
|
| 20/04/2026 |
123.320 |
-1,31%
|
48,24
|
47,76
|
48,28
|
48,08
|
| 17/04/2026 |
78.350 |
2,74%
|
47,48
|
47,06
|
48,80
|
48,72
|
| 16/04/2026 |
121.620 |
-1,13%
|
48,06
|
46,86
|
48,42
|
47,42
|
| 15/04/2026 |
119.550 |
-1,56%
|
48,60
|
47,80
|
49,30
|
47,96
|
| 14/04/2026 |
104.970 |
0,95%
|
48,16
|
48,14
|
48,94
|
48,72
|
| 13/04/2026 |
113.140 |
-0,21%
|
47,74
|
47,08
|
48,32
|
48,26
|
| 10/04/2026 |
92.490 |
1,60%
|
47,58
|
47,40
|
48,82
|
48,36
|
| 09/04/2026 |
97.360 |
1,49%
|
46,70
|
46,50
|
47,74
|
47,60
|
| 08/04/2026 |
80.210 |
5,58%
|
46,18
|
45,42
|
46,90
|
46,90
|
| 07/04/2026 |
110.520 |
-0,05%
|
44,38
|
43,70
|
45,12
|
44,42
|
| 02/04/2026 |
116.480 |
-0,67%
|
43,82
|
43,36
|
44,58
|
44,44
|
| 01/04/2026 |
73.200 |
1,91%
|
42,94
|
42,94
|
45,10
|
44,74
|
| 31/03/2026 |
126.990 |
1,20%
|
43,78
|
42,62
|
44,02
|
43,90
|
| 30/03/2026 |
119.990 |
1,64%
|
42,78
|
42,74
|
43,76
|
43,38
|
| 27/03/2026 |
166.260 |
-3,61%
|
44,38
|
42,68
|
44,38
|
42,68
|
| 26/03/2026 |
157.800 |
1,10%
|
44,52
|
43,84
|
44,70
|
44,28
|
| 25/03/2026 |
148.080 |
-0,36%
|
43,96
|
43,80
|
44,84
|
43,80
|
| 24/03/2026 |
109.660 |
0,00%
|
43,74
|
43,04
|
44,04
|
43,96
|
| 23/03/2026 |
193.770 |
3,05%
|
42,12
|
40,88
|
44,42
|
43,96
|
| 20/03/2026 |
119.440 |
1,77%
|
42,72
|
42,40
|
43,76
|
42,66
|
| 19/03/2026 |
161.100 |
-3,45%
|
43,30
|
41,92
|
43,54
|
41,92
|
| 18/03/2026 |
133.080 |
-0,73%
|
44,14
|
43,40
|
45,28
|
43,42
|
| 17/03/2026 |
150.870 |
0,14%
|
43,52
|
43,22
|
44,26
|
43,74
|
| 16/03/2026 |
132.760 |
1,77%
|
43,32
|
43,10
|
43,96
|
43,68
|
| 13/03/2026 |
165.090 |
-0,74%
|
43,26
|
42,20
|
43,98
|
42,92
|
| 12/03/2026 |
128.230 |
-3,44%
|
44,50
|
42,94
|
44,98
|
43,24
|
| 11/03/2026 |
121.960 |
-0,62%
|
45,18
|
44,56
|
45,52
|
44,78
|
| 10/03/2026 |
157.280 |
1,44%
|
44,22
|
44,22
|
45,76
|
45,06
|
| 09/03/2026 |
183.400 |
-2,20%
|
44,24
|
42,88
|
44,68
|
44,42
|
| 06/03/2026 |
119.360 |
-2,78%
|
46,94
|
44,90
|
47,00
|
45,42
|
| 05/03/2026 |
132.320 |
-1,52%
|
47,14
|
46,48
|
48,44
|
46,72
|
| 04/03/2026 |
113.120 |
-0,42%
|
47,26
|
46,54
|
47,88
|
47,44
|
| 03/03/2026 |
135.450 |
0,68%
|
46,94
|
45,88
|
47,84
|
47,64
|
| 02/03/2026 |
124.550 |
-1,99%
|
47,50
|
47,16
|
48,34
|
47,32
|
| 27/02/2026 |
124.340 |
-2,07%
|
49,26
|
48,12
|
49,44
|
48,28
|
| 26/02/2026 |
114.280 |
-1,99%
|
50,30
|
48,84
|
50,30
|
49,30
|
| 25/02/2026 |
115.910 |
-1,37%
|
51,05
|
50,00
|
51,10
|
50,30
|
| 24/02/2026 |
93.210 |
1,19%
|
50,45
|
50,05
|
51,05
|
51,00
|
| 23/02/2026 |
117.060 |
-0,30%
|
50,45
|
49,78
|
50,50
|
50,40
|
| 20/02/2026 |
91.370 |
0,70%
|
50,25
|
49,62
|
50,85
|
50,55
|
| 19/02/2026 |
77.890 |
2,28%
|
49,08
|
48,70
|
50,20
|
50,20
|
| 18/02/2026 |
89.970 |
1,74%
|
48,30
|
47,74
|
49,14
|
49,08
|
| 17/02/2026 |
113.770 |
5,14%
|
45,80
|
45,10
|
48,42
|
48,24
|
| 16/02/2026 |
134.070 |
3,29%
|
44,46
|
44,46
|
46,42
|
45,88
|
| 13/02/2026 |
167.860 |
7,14%
|
44,30
|
42,84
|
44,82
|
44,42
|
| 12/02/2026 |
169.600 |
-3,89%
|
43,22
|
41,28
|
43,32
|
41,46
|
