KKR and Co Inc Class A (KKR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.308.218 |
2,27%
|
94,64
|
94,37
|
96,99
|
95,97
|
| 02/07/2026 |
1.608.713 |
1,38%
|
94,85
|
92,81
|
96,21
|
93,84
|
| 01/07/2026 |
1.044.633 |
0,85%
|
93,10
|
92,01
|
94,21
|
92,56
|
| 30/06/2026 |
1.732.356 |
3,19%
|
90,87
|
89,72
|
92,03
|
91,78
|
| 29/06/2026 |
1.546.710 |
-1,32%
|
90,92
|
88,23
|
91,30
|
88,94
|
| 26/06/2026 |
2.746.789 |
-2,72%
|
92,32
|
89,10
|
93,62
|
90,13
|
| 25/06/2026 |
1.625.788 |
1,25%
|
93,02
|
92,49
|
97,455
|
92,65
|
| 24/06/2026 |
1.461.860 |
-2,13%
|
93,74
|
90,93
|
93,74
|
91,51
|
| 23/06/2026 |
1.391.137 |
-3,51%
|
95,91
|
92,53
|
96,51
|
93,50
|
| 22/06/2026 |
910.408 |
-0,11%
|
97,49
|
95,15
|
98,20
|
96,90
|
| 18/06/2026 |
2.505.525 |
-0,16%
|
98,40
|
96,66
|
98,78
|
97,01
|
| 17/06/2026 |
1.304.289 |
-1,82%
|
98,46
|
96,60
|
100,28
|
97,17
|
| 16/06/2026 |
1.008.043 |
0,91%
|
98,92
|
98,05
|
99,96
|
98,97
|
| 15/06/2026 |
1.173.368 |
1,91%
|
98,49
|
97,81
|
101,01
|
98,08
|
| 12/06/2026 |
1.106.949 |
0,99%
|
97,05
|
95,62
|
98,60
|
96,24
|
| 11/06/2026 |
1.327.818 |
0,29%
|
94,46
|
91,90
|
95,34
|
95,30
|
| 10/06/2026 |
798.392 |
-0,86%
|
95,10
|
94,34
|
96,97
|
95,02
|
| 09/06/2026 |
1.049.190 |
2,82%
|
94,00
|
94,00
|
97,35
|
95,84
|
| 08/06/2026 |
1.259.120 |
-0,20%
|
93,21
|
92,51
|
94,50
|
93,21
|
| 05/06/2026 |
1.078.500 |
-2,16%
|
95,13
|
92,44
|
95,25
|
93,40
|
| 04/06/2026 |
1.409.834 |
5,45%
|
92,39
|
91,965
|
96,41
|
95,46
|
| 03/06/2026 |
2.025.976 |
-4,15%
|
89,89
|
87,66
|
91,35
|
90,53
|
| 02/06/2026 |
863.658 |
-0,59%
|
94,56
|
93,84
|
95,99
|
94,45
|
| 01/06/2026 |
997.641 |
-0,97%
|
96,00
|
94,77
|
98,78
|
95,01
|
| 29/05/2026 |
1.699.078 |
2,03%
|
93,49
|
93,01
|
97,21
|
95,94
|
| 28/05/2026 |
946.639 |
-1,05%
|
95,20
|
92,43
|
95,29
|
94,03
|
| 27/05/2026 |
993.603 |
0,04%
|
95,00
|
93,60
|
96,64
|
95,03
|
| 26/05/2026 |
928.038 |
1,01%
|
94,34
|
94,02
|
95,81
|
94,99
|
| 22/05/2026 |
788.421 |
-0,76%
|
95,00
|
93,63
|
96,02
|
94,04
|
| 21/05/2026 |
1.408.335 |
0,45%
|
93,86
|
93,10
|
95,27
|
94,76
|
| 20/05/2026 |
1.251.103 |
1,53%
|
93,23
|
91,32
|
94,62
|
94,34
|
| 19/05/2026 |
1.169.545 |
-3,18%
|
95,43
|
92,475
|
95,43
|
92,92
|
| 18/05/2026 |
1.006.878 |
-1,03%
|
96,43
|
95,475
|
98,64
|
95,97
|
| 15/05/2026 |
1.664.561 |
-2,61%
|
99,54
|
96,96
|
100,50
|
96,97
|
| 14/05/2026 |
848.666 |
2,20%
|
98,70
|
98,10
|
100,48
|
99,57
|
| 13/05/2026 |
1.060.817 |
-2,05%
|
98,48
|
96,94
|
99,26
|
97,43
|
| 12/05/2026 |
952.375 |
0,01%
|
99,03
|
98,08
|
99,63
|
99,47
|
| 11/05/2026 |
1.365.956 |
-2,98%
|
102,47
|
98,64
|
102,90
|
99,46
|
| 08/05/2026 |
1.180.133 |
2,17%
|
100,03
|
98,83
|
102,89
|
102,52
|
| 07/05/2026 |
1.020.801 |
-0,45%
|
101,04
|
99,10
|
101,78
|
100,34
|
| 06/05/2026 |
1.323.998 |
-1,19%
|
102,05
|
100,27
|
103,36
|
100,79
|
| 05/05/2026 |
1.318.343 |
-1,29%
|
103,01
|
100,01
|
104,40
|
102,00
|
| 04/05/2026 |
944.241 |
-0,34%
|
104,00
|
102,68
|
105,88
|
103,33
|
| 01/05/2026 |
931.505 |
-0,63%
|
105,00
|
103,25
|
105,98
|
103,68
|
| 30/04/2026 |
1.530.875 |
5,05%
|
98,60
|
98,46
|
104,72
|
104,34
|
| 29/04/2026 |
972.758 |
-2,05%
|
101,30
|
98,53
|
101,70
|
99,32
|
| 28/04/2026 |
801.058 |
0,70%
|
101,44
|
100,05
|
102,22
|
101,40
|
| 27/04/2026 |
1.073.502 |
-1,11%
|
101,38
|
99,95
|
103,00
|
100,70
|
| 24/04/2026 |
590.691 |
0,19%
|
101,86
|
100,50
|
102,50
|
101,83
|
| 23/04/2026 |
1.106.817 |
-4,04%
|
104,00
|
100,30
|
104,76
|
101,64
|
| 22/04/2026 |
1.111.434 |
1,41%
|
106,02
|
104,91
|
107,52
|
105,92
|
| 21/04/2026 |
1.083.852 |
0,51%
|
104,34
|
103,77
|
107,51
|
104,45
|
| 20/04/2026 |
859.521 |
0,31%
|
103,40
|
103,03
|
104,81
|
103,92
|
| 17/04/2026 |
1.576.653 |
1,55%
|
104,02
|
103,17
|
106,78
|
103,60
|
| 16/04/2026 |
1.004.726 |
-1,76%
|
104,44
|
102,01
|
105,32
|
102,02
|
| 15/04/2026 |
1.492.723 |
3,41%
|
101,99
|
101,99
|
104,73
|
103,85
|
| 14/04/2026 |
1.464.154 |
2,33%
|
99,00
|
98,68
|
101,60
|
100,43
|
| 13/04/2026 |
1.412.597 |
7,59%
|
91,15
|
91,15
|
98,22
|
98,14
|
| 10/04/2026 |
930.651 |
-1,73%
|
92,70
|
89,715
|
92,70
|
91,22
|
| 09/04/2026 |
1.120.896 |
-1,20%
|
92,99
|
91,62
|
93,57
|
92,83
|
| 08/04/2026 |
1.239.363 |
3,54%
|
94,86
|
92,47
|
96,24
|
93,96
|
| 07/04/2026 |
646.616 |
-0,33%
|
89,88
|
89,88
|
91,32
|
90,75
|
| 06/04/2026 |
1.335.929 |
-0,20%
|
90,84
|
90,39
|
91,68
|
91,05
|
| 02/04/2026 |
1.227.082 |
-0,14%
|
88,22
|
88,11
|
93,50
|
91,23
|
| 01/04/2026 |
1.251.133 |
-1,23%
|
93,22
|
90,39
|
93,29
|
91,36
|
| 31/03/2026 |
2.064.090 |
2,37%
|
92,12
|
89,97
|
93,50
|
92,50
|
| 30/03/2026 |
1.400.645 |
2,10%
|
88,40
|
88,39
|
92,09
|
90,36
|
| 27/03/2026 |
2.344.474 |
-1,66%
|
88,67
|
86,33
|
89,18
|
88,50
|
| 26/03/2026 |
1.198.116 |
1,21%
|
88,00
|
87,74
|
90,95
|
89,99
|
| 25/03/2026 |
1.379.901 |
-2,20%
|
92,30
|
88,86
|
93,02
|
88,91
|
| 24/03/2026 |
1.318.424 |
0,08%
|
88,04
|
86,91
|
91,09
|
90,91
|
| 23/03/2026 |
1.444.560 |
0,93%
|
93,00
|
89,84
|
93,00
|
90,84
|
| 20/03/2026 |
3.944.612 |
-0,66%
|
90,21
|
88,735
|
90,74
|
90,00
|
| 19/03/2026 |
1.000.735 |
-0,03%
|
89,50
|
88,865
|
91,02
|
90,60
|
| 18/03/2026 |
1.592.096 |
1,87%
|
88,00
|
88,00
|
92,39
|
90,63
|
| 17/03/2026 |
1.279.890 |
3,33%
|
87,50
|
87,50
|
90,03
|
88,97
|
| 16/03/2026 |
1.466.756 |
0,20%
|
86,89
|
84,85
|
87,31
|
86,10
|
| 13/03/2026 |
1.546.509 |
2,44%
|
84,93
|
84,62
|
87,32
|
85,93
|
| 12/03/2026 |
2.491.311 |
-3,73%
|
85,43
|
82,71
|
87,01
|
83,88
|
| 11/03/2026 |
1.809.689 |
-3,15%
|
89,98
|
85,43
|
91,14
|
87,13
|
| 10/03/2026 |
1.419.675 |
-1,08%
|
91,45
|
88,38
|
91,52
|
89,96
|
| 09/03/2026 |
1.747.086 |
-0,43%
|
89,32
|
87,00
|
91,51
|
90,94
|
| 06/03/2026 |
2.060.589 |
-4,46%
|
92,82
|
89,16
|
92,92
|
91,33
|
| 05/03/2026 |
1.648.719 |
1,88%
|
93,50
|
93,50
|
96,09
|
95,59
|
| 04/03/2026 |
2.073.970 |
3,62%
|
91,45
|
91,45
|
94,545
|
93,83
|
| 03/03/2026 |
2.491.395 |
-0,07%
|
87,00
|
85,41
|
91,84
|
90,55
|
| 02/03/2026 |
2.873.045 |
3,34%
|
85,75
|
84,61
|
91,36
|
90,61
|
| 27/02/2026 |
3.969.926 |
-6,34%
|
88,78
|
86,35
|
89,37
|
87,68
|
| 26/02/2026 |
2.532.915 |
-3,11%
|
97,23
|
92,56
|
98,03
|
93,62
|
| 25/02/2026 |
1.388.812 |
0,95%
|
96,45
|
93,55
|
97,70
|
96,63
|
| 24/02/2026 |
1.618.502 |
3,83%
|
92,19
|
91,00
|
97,04
|
95,72
|
| 23/02/2026 |
2.485.516 |
-8,89%
|
98,50
|
91,49
|
98,89
|
92,19
|
| 20/02/2026 |
1.493.755 |
-0,45%
|
100,96
|
99,77
|
104,08
|
101,18
|
| 19/02/2026 |
1.791.247 |
-1,89%
|
102,64
|
98,93
|
102,64
|
101,64
|
| 18/02/2026 |
1.568.962 |
1,02%
|
101,86
|
101,55
|
105,39
|
103,60
|
| 17/02/2026 |
2.130.013 |
0,81%
|
102,00
|
99,81
|
103,40
|
102,55
|
| 13/02/2026 |
1.336.267 |
0,60%
|
101,27
|
100,85
|
102,92
|
101,73
|
| 12/02/2026 |
1.758.010 |
-3,75%
|
106,93
|
98,52
|
107,91
|
101,12
|
| 11/02/2026 |
1.605.871 |
-2,01%
|
107,60
|
104,34
|
108,94
|
105,06
|
| 10/02/2026 |
1.706.247 |
-0,07%
|
107,21
|
106,72
|
109,50
|
107,21
|
