KKR and Co Inc Class A (KKR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
1.136.060 |
0,00%
|
115,31
|
112,88
|
115,99
|
113,78
|
| 17/07/2024 |
1.136.060 |
-2,48%
|
115,31
|
112,88
|
115,99
|
113,78
|
| 16/07/2024 |
1.032.842 |
1,49%
|
115,43
|
114,81
|
117,00
|
116,67
|
| 15/07/2024 |
895.658 |
3,81%
|
112,20
|
112,20
|
115,00
|
114,96
|
| 12/07/2024 |
766.842 |
1,74%
|
108,70
|
108,02
|
111,71
|
110,74
|
| 11/07/2024 |
881.016 |
-0,55%
|
110,00
|
108,59
|
110,65
|
108,85
|
| 10/07/2024 |
1.130.880 |
3,67%
|
106,64
|
106,01
|
109,56
|
109,45
|
| 09/07/2024 |
887.655 |
0,49%
|
105,20
|
104,12
|
106,60
|
105,58
|
| 08/07/2024 |
579.233 |
-0,95%
|
106,13
|
104,75
|
106,74
|
105,07
|
| 05/07/2024 |
648.546 |
0,02%
|
105,66
|
104,155
|
106,12
|
106,08
|
| 04/07/2024 |
404.780 |
0,00%
|
106,54
|
105,44
|
106,99
|
106,06
|
| 03/07/2024 |
404.780 |
0,12%
|
106,54
|
105,44
|
106,99
|
106,06
|
| 02/07/2024 |
861.921 |
1,36%
|
104,20
|
103,80
|
105,97
|
105,93
|
| 01/07/2024 |
1.133.223 |
-0,69%
|
106,65
|
103,945
|
107,225
|
104,51
|
| 28/06/2024 |
9.327.145 |
-0,59%
|
106,10
|
105,06
|
107,88
|
105,24
|
| 27/06/2024 |
923.660 |
0,08%
|
105,36
|
104,72
|
106,32
|
105,86
|
| 26/06/2024 |
992.297 |
-1,53%
|
106,97
|
105,50
|
107,03
|
105,78
|
| 25/06/2024 |
1.388.512 |
-0,05%
|
106,99
|
106,56
|
107,91
|
107,42
|
| 24/06/2024 |
2.013.205 |
-1,24%
|
108,39
|
107,47
|
110,24
|
107,47
|
| 21/06/2024 |
81.451.340 |
-1,12%
|
110,00
|
105,97
|
110,00
|
108,82
|
| 20/06/2024 |
1.622.109 |
-0,39%
|
110,31
|
109,21
|
111,53
|
110,05
|
| 19/06/2024 |
864.178 |
0,00%
|
110,68
|
110,02
|
111,70
|
110,48
|
| 18/06/2024 |
864.178 |
1,19%
|
110,68
|
110,02
|
111,70
|
110,48
|
| 17/06/2024 |
2.640.471 |
0,91%
|
110,045
|
108,25
|
111,00
|
110,17
|
| 14/06/2024 |
2.472.267 |
-0,17%
|
108,21
|
107,84
|
109,645
|
109,18
|
| 13/06/2024 |
3.273.919 |
-1,91%
|
111,17
|
109,192
|
111,68
|
109,36
|
| 12/06/2024 |
3.206.712 |
1,16%
|
113,76
|
110,69
|
113,91
|
111,49
|
| 11/06/2024 |
4.039.988 |
1,16%
|
108,355
|
107,36
|
110,47
|
110,21
|
| 10/06/2024 |
10.706.992 |
11,19%
|
105,10
|
104,01
|
110,71
|
108,95
|
| 07/06/2024 |
2.062.331 |
-1,51%
|
97,79
|
96,43
|
99,95
|
97,99
|
| 06/06/2024 |
2.622.191 |
-3,78%
|
102,01
|
98,83
|
103,955
|
99,49
|
| 05/06/2024 |
1.268.265 |
2,06%
|
102,01
|
100,36
|
103,63
|
103,40
|
| 04/06/2024 |
1.904.376 |
-1,80%
|
102,645
|
100,96
|
103,29
|
101,31
|
| 03/06/2024 |
2.116.347 |
0,32%
|
104,17
|
100,66
|
104,21
|
103,17
|
| 31/05/2024 |
1.436.742 |
-0,95%
|
104,255
|
101,17
|
106,315
|
102,84
|
| 30/05/2024 |
719.180 |
0,61%
|
103,38
|
103,28
|
104,49
|
103,83
|
| 29/05/2024 |
1.284.370 |
-2,12%
|
104,35
|
102,84
|
104,09
|
103,20
|
| 28/05/2024 |
1.962.520 |
-0,93%
|
106,40
|
104,735
|
107,24
|
105,44
|
| 27/05/2024 |
583.058 |
0,00%
|
104,68
|
104,615
|
107,95
|
106,43
|
| 24/05/2024 |
583.058 |
0,62%
|
104,68
|
104,615
|
107,95
|
106,43
|
| 23/05/2024 |
2.140.515 |
-1,69%
|
107,12
|
103,61
|
107,23
|
103,98
|
| 22/05/2024 |
1.187.622 |
-0,68%
|
106,96
|
105,16
|
107,92
|
105,77
|
| 21/05/2024 |
1.099.138 |
1,54%
|
104,61
|
104,22
|
106,71
|
106,49
|
| 20/05/2024 |
1.269.845 |
0,23%
|
104,275
|
103,93
|
105,43
|
104,88
|
| 17/05/2024 |
901.139 |
0,47%
|
104,98
|
103,8863
|
105,01
|
104,64
|
| 16/05/2024 |
2.408.385 |
-3,27%
|
107,10
|
104,115
|
107,19
|
104,15
|
| 15/05/2024 |
1.967.349 |
5,09%
|
100,02
|
102,77
|
107,94
|
107,655
|
| 14/05/2024 |
2.647.817 |
2,20%
|
100,02
|
100,00
|
102,43
|
102,44
|
| 13/05/2024 |
2.419.359 |
-2,80%
|
104,225
|
100,07
|
104,3999
|
100,24
|
| 10/05/2024 |
2.332.835 |
1,06%
|
102,70
|
102,05
|
103,1374
|
103,13
|
| 09/05/2024 |
2.304.619 |
2,56%
|
98,76
|
99,60
|
102,31
|
102,22
|
| 08/05/2024 |
1.303.704 |
0,13%
|
98,76
|
97,86
|
99,98
|
99,67
|
| 07/05/2024 |
2.621.189 |
1,31%
|
95,71
|
97,17
|
99,81
|
99,54
|
| 06/05/2024 |
1.675.794 |
3,41%
|
95,71
|
94,65
|
98,325
|
98,25
|
| 03/05/2024 |
2.800.347 |
-2,18%
|
94,72
|
94,92
|
100,16
|
95,01
|
| 02/05/2024 |
3.340.687 |
2,11%
|
94,72
|
93,935
|
97,19
|
97,13
|
| 01/05/2024 |
3.027.321 |
2,20%
|
93,82
|
94,03
|
97,565
|
95,12
|
| 30/04/2024 |
1.506.943 |
-2,32%
|
93,82
|
92,975
|
95,21
|
93,07
|
| 29/04/2024 |
1.363.594 |
-0,27%
|
95,64
|
94,2905
|
96,10
|
95,28
|
| 26/04/2024 |
946.418 |
0,71%
|
95,64
|
94,72
|
96,86
|
95,54
|
| 25/04/2024 |
2.204.953 |
-1,96%
|
94,21
|
93,61
|
96,22
|
94,87
|
| 24/04/2024 |
1.757.848 |
-1,23%
|
98,36
|
95,98
|
98,39
|
96,77
|
| 23/04/2024 |
1.611.432 |
3,71%
|
95,17
|
94,365
|
98,19
|
97,97
|
| 22/04/2024 |
1.622.630 |
2,00%
|
93,48
|
92,75
|
95,20
|
94,47
|
| 19/04/2024 |
2.808.892 |
-0,78%
|
93,48
|
91,93
|
94,21
|
92,62
|
| 18/04/2024 |
2.558.813 |
-1,35%
|
94,70
|
93,12
|
95,88
|
93,35
|
| 17/04/2024 |
1.266.292 |
-2,37%
|
97,28
|
94,045
|
97,39
|
94,01
|
| 16/04/2024 |
2.764.385 |
0,47%
|
95,66
|
94,10
|
97,09
|
96,29
|
| 15/04/2024 |
1.872.523 |
-1,49%
|
99,06
|
95,11
|
99,22
|
95,84
|
| 12/04/2024 |
1.429.108 |
-3,15%
|
99,06
|
96,89
|
99,83
|
97,29
|
| 11/04/2024 |
3.088.445 |
1,45%
|
99,17
|
98,99
|
102,76
|
100,45
|
| 10/04/2024 |
2.127.473 |
-1,26%
|
97,51
|
97,02
|
101,23
|
99,01
|
| 09/04/2024 |
925.271 |
-1,36%
|
101,21
|
98,9883
|
102,60
|
100,27
|
| 08/04/2024 |
1.062.157 |
0,71%
|
101,21
|
100,77
|
102,12
|
101,65
|
| 05/04/2024 |
1.185.537 |
2,81%
|
98,93
|
98,535
|
101,45
|
100,93
|
| 04/04/2024 |
1.050.328 |
-1,39%
|
100,29
|
97,82
|
101,285
|
98,17
|
| 03/04/2024 |
1.023.829 |
1,69%
|
98,01
|
97,99
|
100,2851
|
99,55
|
| 02/04/2024 |
1.096.517 |
-2,10%
|
100,58
|
96,66
|
98,87
|
97,90
|
| 01/04/2024 |
1.282.960 |
-0,58%
|
100,58
|
99,59
|
100,97
|
100,00
|
| 28/03/2024 |
1.092.826 |
0,07%
|
101,53
|
99,77
|
101,47
|
100,58
|
| 27/03/2024 |
1.490.178 |
-0,53%
|
101,53
|
100,09
|
102,44
|
100,51
|
| 26/03/2024 |
1.061.281 |
0,20%
|
101,53
|
100,85
|
101,91
|
101,05
|
| 25/03/2024 |
880.858 |
0,09%
|
100,90
|
100,76
|
101,765
|
100,85
|
| 22/03/2024 |
1.019.301 |
-0,87%
|
99,70
|
100,26
|
101,50
|
100,76
|
| 21/03/2024 |
2.538.510 |
3,08%
|
99,70
|
99,77
|
103,48
|
101,64
|
| 20/03/2024 |
1.639.895 |
2,97%
|
95,73
|
95,4801
|
98,70
|
98,60
|
| 19/03/2024 |
738.652 |
0,64%
|
94,95
|
94,665
|
96,56
|
95,76
|
| 18/03/2024 |
1.750.955 |
-1,60%
|
97,33
|
94,89
|
97,50
|
95,15
|
| 15/03/2024 |
1.015.674 |
-0,15%
|
98,55
|
95,9001
|
97,65
|
96,70
|
| 14/03/2024 |
1.002.486 |
-1,14%
|
98,55
|
95,93
|
98,75
|
96,84
|
| 13/03/2024 |
1.626.168 |
-1,23%
|
99,20
|
97,72
|
100,39
|
97,96
|
| 12/03/2024 |
825.892 |
1,84%
|
97,885
|
97,53
|
99,405
|
99,18
|
| 11/03/2024 |
1.966.898 |
-1,28%
|
98,27
|
97,06
|
98,51
|
97,39
|
| 08/03/2024 |
1.723.261 |
0,68%
|
97,05
|
98,01
|
99,67
|
98,65
|
| 07/03/2024 |
1.362.796 |
1,01%
|
97,05
|
96,89
|
98,505
|
97,98
|
| 06/03/2024 |
1.717.122 |
0,40%
|
97,80
|
96,61
|
98,41
|
97,00
|
| 05/03/2024 |
1.500.149 |
-2,04%
|
97,80
|
96,31
|
98,24
|
96,61
|
| 04/03/2024 |
3.998.310 |
-0,31%
|
96,08
|
95,47
|
99,475
|
98,62
|
| 01/03/2024 |
2.650.597 |
0,68%
|
96,74
|
97,54
|
101,70
|
98,93
|
| 29/02/2024 |
2.765.781 |
2,51%
|
96,74
|
96,165
|
98,54
|
98,26
|
Por favor leia o