KKR and Co Inc Class A (KKR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.301.069	-0,18%	95,75	95,18	96,20	95,85
27-02-2024	1.545.296	0,23%	96,87	95,42	96,61	96,02
26-02-2024	849.850	0,00%	96,87	95,46	96,9075	95,80
23-02-2024	946.693	0,03%	96,51	95,26	96,85	95,80
22-02-2024	1.834.628	2,25%	95,02	95,40	97,11	95,77
21-02-2024	1.534.970	0,56%	92,37	92,15	93,68	93,66
20-02-2024	2.146.482	-2,63%	94,67	93,10	94,89	93,14
19-02-2024	902.625	0,00%	96,22	95,36	96,45	95,66
16-02-2024	902.625	-0,13%	96,22	95,36	96,45	95,66
15-02-2024	3.108.571	0,45%	97,49	95,57	96,92	96,22
14-02-2024	3.414.577	0,07%	94,69	95,90	96,98	95,95
13-02-2024	2.133.912	-1,78%	94,69	94,20	96,98	95,88
12-02-2024	1.318.578	0,61%	97,45	97,04	98,63	97,62
09-02-2024	2.816.249	0,50%	96,71	96,10	97,265	97,03
08-02-2024	3.763.646	1,92%	94,00	94,92	97,94	96,55
07-02-2024	2.683.522	1,23%	94,00	93,28	95,47	94,73
06-02-2024	3.788.282	5,80%	92,00	90,40	93,685	93,58
05-02-2024	2.272.571	-1,20%	88,69	87,2992	88,87	88,45
02-02-2024	1.442.499	1,55%	87,74	87,62	89,83	89,52
01-02-2024	2.302.528	1,81%	87,74	85,19	88,28	88,15
31-01-2024	2.618.626	-1,36%	87,74	86,55	88,50	86,58
30-01-2024	2.196.971	0,70%	86,595	86,4039	88,17	87,77
29-01-2024	1.301.063	0,47%	86,88	86,10	87,42	87,16
26-01-2024	2.321.671	1,64%	85,17	84,69	86,79	86,75
25-01-2024	1.948.808	2,41%	84,55	83,37	85,379	85,35
24-01-2024	1.874.483	-0,77%	84,55	83,01	84,66	83,34
23-01-2024	1.043.394	-0,32%	84,31	83,56	84,2601	83,99
22-01-2024	1.130.037	0,08%	85,08	84,12	85,32	84,26
19-01-2024	2.351.231	3,23%	80,59	81,14	84,30	84,19
18-01-2024	668.320	0,44%	80,59	80,90	82,25	81,56
17-01-2024	706.345	-0,43%	80,59	80,48	81,69	81,20
16-01-2024	1.061.216	-0,29%	81,06	80,28	81,7401	81,55
15-01-2024	1.025.605	-0,10%	82,31	81,50	82,84	81,79
12-01-2024	1.025.605	-0,10%	82,31	81,50	82,84	81,79
11-01-2024	1.419.508	-0,67%	82,85	81,16	82,785	81,87
10-01-2024	1.753.709	1,25%	81,17	80,64	82,78	82,42
09-01-2024	828.683	-0,88%	81,22	80,675	81,68	81,40
08-01-2024	1.372.965	1,05%	81,99	81,02	82,21	82,12
05-01-2024	1.110.274	1,64%	79,55	79,565	81,54	81,27
04-01-2024	640.717	0,09%	80,11	79,895	80,79	79,96
03-01-2024	1.602.544	-1,75%	80,11	78,96	80,62	79,89
02-01-2024	1.733.227	-1,86%	81,79	80,215	82,39	81,31
29-12-2023	626.236	-0,87%	83,60	82,66	83,7297	82,85
28-12-2023	414.297	0,29%	83,10	82,97	83,71	83,58
27-12-2023	538.096	1,41%	81,54	82,05	83,735	83,34
26-12-2023	1.045.472	0,32%	81,54	81,50	82,50	82,18
22-12-2023	1.796.433	0,09%	81,41	81,135	82,4427	81,92
21-12-2023	2.228.284	-0,22%	82,86	80,01	82,97	81,85
20-12-2023	2.229.755	-3,14%	84,19	82,025	84,74	82,03
19-12-2023	1.862.582	0,26%	84,65	84,18	85,65	84,69
18-12-2023	3.159.112	0,79%	83,86	83,79	85,19	84,47
15-12-2023	2.869.321	0,96%	82,95	82,41	84,175	83,81
14-12-2023	3.402.456	4,31%	77,25	80,4623	83,423	83,01
13-12-2023	1.905.589	2,63%	77,25	77,02	80,10	79,58
12-12-2023	1.196.277	0,40%	77,24	76,94	77,96	77,54
11-12-2023	875.378	0,36%	76,795	76,61	77,69	77,23
08-12-2023	1.751.778	1,93%	75,39	75,16	77,01	76,95
07-12-2023	859.088	1,02%	73,01	74,925	75,78	75,49
06-12-2023	1.462.623	-0,94%	73,01	74,69	76,095	74,73
05-12-2023	1.355.744	0,29%	73,01	74,485	75,86	75,44
04-12-2023	2.246.036	0,47%	73,01	73,05	76,13	75,22
01-12-2023	2.768.323	-1,28%	75,64	74,84	75,93	74,87
30-11-2023	3.345.442	1,47%	72,19	74,56	75,86	75,84
29-11-2023	6.406.295	7,73%	72,19	71,59	75,15	74,74
28-11-2023	1.806.189	0,46%	68,99	68,895	69,52	69,38
27-11-2023	1.453.061	-0,20%	68,825	68,58	69,489	69,06
24-11-2023	649.630	-0,51%	68,24	68,06	69,445	68,10
23-11-2023	1.065.981	1,14%	68,87	68,18	68,92	69,00
22-11-2023	1.053.725	0,34%	68,87	68,18	68,92	68,45
21-11-2023	866.367	0,19%	68,01	67,635	68,255	68,22
20-11-2023	935.667	1,75%	66,79	66,80	68,25	68,09
17-11-2023	1.290.256	1,35%	66,34	66,14	67,30	66,92
16-11-2023	1.242.930	-0,33%	66,82	65,91	66,52	66,03
15-11-2023	1.453.039	-0,33%	66,82	66,315	67,25	66,41
14-11-2023	2.608.642	4,16%	66,18	66,21	67,55	66,63
13-11-2023	1.118.637	0,66%	63,18	63,04	64,09	63,97
10-11-2023	1.520.968	2,01%	63,24	62,3099	63,59	63,55
09-11-2023	1.607.874	-0,18%	62,925	62,2375	63,66	62,30
08-11-2023	1.718.508	0,11%	59,09	61,94	62,785	62,41
07-11-2023	3.482.276	4,99%	59,09	59,08	63,40	62,34
06-11-2023	1.673.375	-2,80%	61,00	58,94	61,735	59,38
03-11-2023	1.771.255	4,04%	59,74	59,57	61,735	61,09
02-11-2023	2.355.843	3,11%	57,99	57,49	58,875	58,72
01-11-2023	1.455.724	2,80%	55,27	55,875	57,16	56,95
31-10-2023	1.295.304	0,62%	55,27	54,91	55,89	55,40
30-10-2023	1.073.832	1,77%	54,70	54,14	55,24	55,06
27-10-2023	526.488	-1,15%	54,78	53,785	54,85	53,9421
26-10-2023	1.298.084	-0,57%	54,54	54,54	55,62	54,57
25-10-2023	756.826	-2,38%	55,86	54,69	56,02	54,88
24-10-2023	1.165.710	1,79%	54,69	55,5699	56,44	56,22
23-10-2023	1.468.018	0,58%	54,69	54,3101	55,85	55,23
20-10-2023	1.653.802	-1,26%	56,84	54,33	55,53	54,91
19-10-2023	2.447.270	-4,04%	59,93	55,34	57,98	55,61
18-10-2023	1.568.486	-4,12%	59,93	57,73	60,02	57,95
17-10-2023	1.884.429	0,17%	60,19	59,665	61,38	60,44
16-10-2023	1.708.788	0,15%	61,62	59,50	61,03	60,34
13-10-2023	2.030.654	-1,71%	61,62	59,165	61,67	60,25
12-10-2023	1.744.369	-2,85%	62,30	61,22	63,19	61,30
11-10-2023	1.590.705	1,66%	62,30	62,04	63,19	63,10
10-10-2023	1.179.467	0,76%	61,94	61,9083	62,76	62,07