BiG | O banco que entende os seus valores.

Kalmar Rg-B (KALMAR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
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
11/02/2026	161.590	-1,64%	43,90	42,56	43,90	43,14
10/02/2026	142.470	1,34%	43,26	43,12	44,30	43,86
09/02/2026	130.630	1,93%	42,48	42,46	43,44	43,28
06/02/2026	135.210	-0,52%	42,72	42,20	42,72	42,46
05/02/2026	141.360	-2,56%	43,88	42,68	43,98	42,68
04/02/2026	111.970	0,27%	43,70	43,38	44,14	43,80
03/02/2026	119.320	0,30%	43,65	43,02	43,80	43,68
02/02/2026	150.010	1,28%	42,60	42,20	43,55	43,55
30/01/2026	123.970	-0,12%	42,95	42,50	43,15	43,00
29/01/2026	136.060	0,23%	43,05	42,50	43,50	43,05
28/01/2026	155.240	-0,12%	43,30	42,85	43,50	42,95
27/01/2026	141.680	-0,23%	43,20	42,90	43,30	43,00
26/01/2026	168.730	-0,92%	43,45	42,80	43,50	43,10
23/01/2026	146.370	2,59%	42,30	42,25	43,75	43,50
22/01/2026	152.440	4,95%	41,35	41,25	43,40	42,40
21/01/2026	164.240	-0,25%	40,55	40,40	41,50	40,40
20/01/2026	137.360	-1,70%	41,00	40,15	41,15	40,50
19/01/2026	180.260	-3,17%	41,85	40,65	41,90	41,20
16/01/2026	112.500	-0,23%	42,75	42,40	43,25	42,55
15/01/2026	150.070	1,43%	42,15	42,10	43,15	42,65
14/01/2026	93.760	0,96%	41,65	41,60	42,20	42,05
13/01/2026	193.100	-1,77%	42,40	41,50	42,55	41,65
12/01/2026	191.870	-0,93%	42,70	42,25	42,75	42,40
09/01/2026	158.930	1,54%	42,20	42,15	42,80	42,80
08/01/2026	227.310	0,12%	42,00	41,85	42,20	42,15
07/01/2026	179.050	2,43%	41,15	41,10	42,20	42,10
06/01/2026	218.560	0,24%	41,05	40,05	41,20	41,10
05/01/2026	251.390	0,86%	40,80	40,50	41,20	41,00
02/01/2026	235.220	0,25%	40,40	40,05	40,95	40,65
30/12/2025	118.230	1,38%	40,10	40,00	40,60	40,55
29/12/2025	232.910	1,01%	39,65	39,15	40,15	40,00
23/12/2025	235.920	2,19%	39,60	39,30	39,75	39,60
22/12/2025	224.080	1,04%	38,45	38,35	39,75	38,75
19/12/2025	230.210	-0,13%	38,50	38,30	38,75	38,35
18/12/2025	206.320	-0,26%	38,55	37,60	38,70	38,40
17/12/2025	193.430	0,52%	39,10	37,70	39,35	38,50
16/12/2025	203.110	-3,53%	39,75	38,15	39,85	38,30
15/12/2025	234.810	-1,98%	40,60	39,60	40,60	39,70
12/12/2025	162.800	-0,12%	40,60	39,50	40,70	40,50
11/12/2025	167.350	1,00%	39,90	39,80	40,60	40,55
10/12/2025	166.370	0,63%	39,90	39,80	40,25	40,15
09/12/2025	164.980	0,00%	39,85	39,85	40,50	39,90
08/12/2025	226.710	4,31%	38,95	38,90	40,45	39,90
05/12/2025	172.070	-1,67%	39,00	38,25	39,40	38,25
04/12/2025	180.930	1,57%	38,40	38,15	39,00	38,90