Kioxia Hldgs Rg (285A)
Exportar para Excel
| 21/10/2026 |
93 880 |
0,44%
|
75,36
|
74,13
|
77,39
|
76,04
|
| 20/10/2026 |
101 260 |
-1,87%
|
73,37
|
72,27
|
76,07
|
75,71
|
| 19/10/2026 |
95 900 |
8,13%
|
76,45
|
75,89
|
79,01
|
77,15
|
| 16/10/2026 |
98 190 |
-8,10%
|
75,19
|
70,66
|
75,78
|
71,35
|
| 15/10/2026 |
53 130 |
-2,76%
|
72,14
|
71,16
|
78,13
|
77,64
|
| 14/10/2026 |
85 520 |
-8,30%
|
83,33
|
79,82
|
83,54
|
79,84
|
| 13/10/2026 |
49 450 |
-5,78%
|
86,01
|
84,84
|
87,87
|
87,07
|
| 12/10/2026 |
77 440 |
-5,11%
|
97,60
|
90,09
|
97,67
|
92,41
|
| 09/10/2026 |
74 500 |
1,21%
|
98,85
|
96,06
|
99,60
|
97,39
|
| 08/10/2026 |
39 520 |
-4,87%
|
101,90
|
95,02
|
102,00
|
96,23
|
| 07/10/2026 |
44 860 |
-2,92%
|
100,50
|
98,26
|
103,22
|
101,16
|
| 06/10/2026 |
58 210 |
-2,10%
|
105,64
|
102,72
|
105,86
|
104,20
|
| 05/10/2026 |
57 600 |
0,15%
|
108,92
|
105,72
|
109,14
|
106,44
|
| 02/10/2026 |
54 270 |
1,20%
|
107,08
|
104,64
|
110,74
|
106,28
|
| 01/10/2026 |
56 750 |
4,12%
|
105,86
|
101,48
|
106,32
|
105,02
|
| 30/09/2026 |
59 140 |
-2,63%
|
101,96
|
100,86
|
103,40
|
100,86
|
| 29/09/2026 |
62 800 |
-65,29%
|
98,73
|
98,65
|
104,74
|
103,58
|
| 28/09/2026 |
23 110 |
-4,94%
|
300,25
|
286,70
|
303,00
|
298,40
|
| 25/09/2026 |
18 990 |
-0,08%
|
308,80
|
306,60
|
318,05
|
313,90
|
| 24/09/2026 |
19 540 |
-4,21%
|
304,10
|
299,10
|
315,45
|
314,15
|
| 23/09/2026 |
9 680 |
-3,40%
|
342,05
|
322,70
|
349,00
|
327,95
|
| 22/09/2026 |
21 350 |
5,19%
|
321,60
|
312,00
|
345,30
|
339,50
|
| 21/09/2026 |
22 440 |
5,82%
|
308,30
|
308,30
|
325,45
|
322,75
|
| 18/09/2026 |
19 210 |
5,85%
|
295,05
|
294,85
|
305,90
|
305,00
|
| 17/09/2026 |
15 890 |
2,25%
|
276,65
|
276,05
|
291,65
|
288,15
|
| 16/09/2026 |
24 840 |
0,66%
|
280,60
|
278,05
|
286,35
|
281,80
|
| 15/09/2026 |
13 600 |
-2,46%
|
291,90
|
279,75
|
292,10
|
279,95
|
| 14/09/2026 |
12 620 |
-5,86%
|
284,25
|
275,15
|
288,00
|
287,00
|
| 11/09/2026 |
20 400 |
-0,26%
|
303,95
|
297,55
|
309,70
|
304,85
|
| 10/09/2026 |
22 930 |
-2,80%
|
322,00
|
302,70
|
325,45
|
305,65
|
| 09/09/2026 |
19 390 |
-1,80%
|
316,10
|
311,25
|
321,45
|
314,45
|
| 08/09/2026 |
20 100 |
-3,63%
|
330,30
|
317,45
|
330,30
|
320,20
|
| 07/09/2026 |
11 980 |
5,48%
|
328,30
|
326,00
|
332,50
|
332,25
|
| 04/09/2026 |
21 960 |
10,33%
|
300,95
|
296,40
|
318,20
|
315,00
|
| 03/09/2026 |
23 140 |
2,88%
|
280,60
|
279,55
|
287,95
|
285,50
|
| 02/09/2026 |
23 200 |
5,92%
|
276,05
|
270,35
|
280,35
|
277,50
|
| 01/09/2026 |
24 740 |
-1,50%
|
277,60
|
261,45
|
281,25
|
262,00
|
| 31/08/2026 |
13 660 |
2,05%
|
263,90
|
263,40
|
268,80
|
266,00
|
| 28/08/2026 |
20 740 |
-6,48%
|
259,00
|
256,70
|
265,65
|
260,65
|
| 27/08/2026 |
13 850 |
2,94%
|
280,15
|
270,50
|
288,30
|
278,70
|
| 26/08/2026 |
23 410 |
-0,46%
|
270,05
|
266,00
|
273,05
|
270,75
|
| 25/08/2026 |
24 580 |
-0,06%
|
273,55
|
271,85
|
281,60
|
272,00
|
| 24/08/2026 |
18 280 |
-6,24%
|
272,15
|
262,10
|
276,00
|
272,15
|
| 21/08/2026 |
7 560 |
%
|
287,70
|
287,70
|
291,15
|
290,25
|
