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 > >>
09/10/2023	845.334	-0,69%	61,32	60,9464	61,83	61,60
06/10/2023	1.815.581	2,67%	60,02	59,98	62,21	62,03
05/10/2023	1.201.261	1,09%	59,65	59,20	60,595	60,42
04/10/2023	2.451.157	1,31%	58,98	58,98	59,985	59,77
03/10/2023	2.626.779	-3,26%	60,325	58,56	60,655	59,00
02/10/2023	884.528	-0,99%	61,43	60,84	61,85	60,99
29/09/2023	1.350.056	-1,52%	62,80	61,46	63,08	61,60
28/09/2023	1.006.233	0,74%	62,03	61,835	62,79	62,55
27/09/2023	1.318.167	0,94%	62,82	61,275	62,25	62,09
26/09/2023	1.323.355	-3,21%	61,93	61,49	63,21	61,51
25/09/2023	1.652.520	2,24%	61,93	61,93	63,765	63,55
22/09/2023	1.897.456	1,27%	62,61	61,61	62,635	62,16
21/09/2023	1.397.408	-3,54%	63,90	61,36	64,77	61,38
20/09/2023	1.440.304	0,32%	63,90	63,54	64,77	63,63
19/09/2023	1.036.153	-1,60%	64,33	63,23	64,545	63,43
18/09/2023	1.198.152	0,09%	63,54	63,95	64,63	64,46
15/09/2023	2.179.228	1,07%	63,54	63,46	64,58	64,40
14/09/2023	2.243.255	0,79%	64,015	63,20	64,135	63,72
13/09/2023	1.954.724	-0,89%	63,82	63,20	64,31	63,22
12/09/2023	1.894.344	0,93%	63,29	63,24	64,219	63,79
11/09/2023	1.911.000	0,61%	61,33	62,81	63,55	63,20
08/09/2023	2.169.526	2,35%	61,33	61,19	62,86	62,82
07/09/2023	1.824.714	-0,55%	61,23	60,50	61,51	61,38
06/09/2023	1.561.790	-0,42%	62,29	61,04	61,88	61,72
05/09/2023	3.507.729	-0,35%	62,29	61,71	62,57	61,98
04/09/2023	2.017.798	-0,97%	61,99	62,00	63,28	62,20
01/09/2023	2.017.798	-0,97%	61,99	62,00	63,28	62,20
31/08/2023	6.193.949	1,52%	61,95	61,70	62,925	62,81
30/08/2023	2.736.160	0,24%	61,95	61,39	62,13	61,87
29/08/2023	2.208.561	1,78%	60,52	60,18	61,83	61,72
28/08/2023	2.777.381	1,92%	59,95	59,60	60,66	60,64
25/08/2023	956.371	-0,08%	59,54	58,38	59,87	59,50
24/08/2023	1.270.646	-1,11%	60,44	59,33	60,88	59,55
23/08/2023	2.282.305	2,00%	59,28	59,02	60,335	60,22
22/08/2023	1.143.722	-1,37%	60,39	58,89	60,37	59,04
21/08/2023	1.052.144	-0,57%	60,44	59,20	60,56	59,86
18/08/2023	1.056.967	1,78%	59,15	58,27	60,3325	60,20
17/08/2023	1.058.970	0,02%	59,15	58,86	59,87	59,15
16/08/2023	1.687.606	-1,90%	60,35	59,055	60,355	59,14
15/08/2023	1.074.216	-2,15%	61,07	60,28	61,15	60,45
14/08/2023	1.185.728	-0,21%	61,42	61,31	62,42	61,78
11/08/2023	991.256	-0,64%	62,33	60,825	62,01	61,91
10/08/2023	1.618.629	1,20%	62,33	62,02	63,45	62,31
09/08/2023	2.516.078	0,62%	61,19	60,67	61,75	61,57
08/08/2023	1.769.876	-1,00%	61,32	59,88	61,69	61,19
07/08/2023	2.747.032	2,69%	59,63	60,543	63,62	61,81
04/08/2023	1.687.724	1,60%	59,63	59,34	60,99	60,19
03/08/2023	932.063	0,56%	58,72	58,28	59,44	59,24
02/08/2023	712.621	-1,37%	58,80	58,22	59,01	58,91
01/08/2023	680.320	0,59%	58,80	58,55	59,975	59,73
31/07/2023	1.154.040	-0,95%	60,28	59,10	60,15	59,38
28/07/2023	749.756	1,39%	59,77	59,475	60,10	59,95
27/07/2023	1.160.679	-2,55%	61,00	59,09	61,19	59,13
26/07/2023	888.446	-0,41%	61,00	60,04	61,11	60,68
25/07/2023	879.036	0,26%	60,575	60,42	61,09	60,93
24/07/2023	715.209	0,46%	60,39	60,265	61,26	60,77
21/07/2023	1.184.000	-0,82%	61,295	60,325	61,30	60,49
20/07/2023	1.430.583	-0,16%	60,38	60,19	61,33	60,99
19/07/2023	1.914.152	-1,07%	61,70	60,99	62,44	61,09
18/07/2023	1.073.692	1,76%	60,895	60,96	62,135	61,75
17/07/2023	1.222.694	0,20%	61,48	60,20	61,24	60,68
14/07/2023	1.298.966	-1,06%	61,48	60,09	61,50	60,56
13/07/2023	2.619.793	4,47%	59,24	59,075	61,34	61,21
12/07/2023	2.136.202	4,05%	55,70	55,29	58,66	58,59
11/07/2023	1.147.454	2,07%	55,70	55,29	56,55	56,31
10/07/2023	919.327	0,55%	54,79	54,755	55,4319	55,17
07/07/2023	911.044	1,78%	53,805	53,75	55,35	54,87
06/07/2023	1.210.404	-2,46%	55,975	52,95	54,44	53,91
05/07/2023	651.060	-2,18%	55,975	55,21	56,65	55,27
04/07/2023	496.048	0,89%	55,99	55,97	56,65	56,50
03/07/2023	496.048	0,89%	55,99	55,97	56,65	56,50
30/06/2023	2.193.233	0,09%	56,30	55,99	56,86	56,00
29/06/2023	1.536.297	0,38%	55,80	55,63	56,3396	55,95
28/06/2023	1.329.044	1,49%	54,63	54,12	55,855	55,74
27/06/2023	1.088.353	3,45%	53,46	53,30	55,1191	54,92
26/06/2023	3.314.473	-0,93%	54,02	53,08	55,32	53,09
23/06/2023	2.058.101	-2,91%	54,02	53,45	54,23	53,585
22/06/2023	2.490.335	-1,06%	55,37	54,64	55,575	55,19
21/06/2023	1.673.196	-1,50%	56,23	55,555	56,30	55,78
20/06/2023	1.111.358	-1,00%	56,42	56,18	56,78	56,63
19/06/2023	1.956.664	-2,41%	58,70	57,17	58,89	57,20
16/06/2023	1.956.664	-2,41%	58,70	57,17	58,89	57,20
15/06/2023	1.276.813	2,77%	57,16	57,153	58,715	58,61
14/06/2023	986.404	0,25%	56,94	56,51	57,70	57,03
13/06/2023	890.095	2,19%	56,24	56,06	56,95	56,89
12/06/2023	1.035.968	0,89%	54,82	55,20	55,96	55,67
09/06/2023	958.253	0,86%	54,82	54,65	56,17	55,18
08/06/2023	1.048.778	0,02%	54,73	53,96	54,95	54,71
07/06/2023	1.461.116	0,31%	54,97	54,55	55,66	54,70
06/06/2023	1.006.970	0,89%	53,67	53,69	55,24	54,53
05/06/2023	1.086.469	0,78%	53,25	53,305	54,42	54,05
02/06/2023	1.202.413	2,29%	51,23	53,29	54,24	53,63
01/06/2023	1.107.431	1,83%	51,23	51,00	52,90	52,43
31/05/2023	1.228.652	-0,02%	51,175	51,29	52,25	48,3812
30/05/2023	1.228.652	-0,02%	51,175	51,29	52,25	51,67
29/05/2023	891.975	1,93%	51,175	51,01	51,95	51,68
26/05/2023	891.975	1,93%	51,175	51,01	51,95	51,68
25/05/2023	1.253.183	2,55%	49,89	49,73	50,95	50,70
24/05/2023	937.110	-1,36%	49,40	48,935	49,68	49,44
23/05/2023	873.895	-2,09%	50,86	50,015	51,48	50,12