KKR and Co Inc Class A (KKR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 21/07/2025 |
656.045 |
-1,16%
|
146,62
|
144,14
|
146,66
|
144,28
|
| 18/07/2025 |
845.483 |
-1,10%
|
147,72
|
145,39
|
148,29
|
145,98
|
| 17/07/2025 |
1.383.184 |
3,18%
|
142,93
|
142,93
|
148,02
|
147,60
|
| 16/07/2025 |
1.120.544 |
4,26%
|
138,64
|
137,69
|
143,23
|
143,05
|
| 15/07/2025 |
629.419 |
-1,59%
|
139,43
|
136,86
|
140,01
|
137,21
|
| 14/07/2025 |
838.017 |
-1,15%
|
139,48
|
139,29
|
140,72
|
139,43
|
| 11/07/2025 |
868.588 |
-1,40%
|
141,29
|
140,47
|
142,22
|
141,05
|
| 10/07/2025 |
991.794 |
2,75%
|
139,36
|
139,30
|
143,70
|
143,05
|
| 09/07/2025 |
740.665 |
0,93%
|
138,97
|
138,41
|
140,07
|
139,22
|
| 08/07/2025 |
1.265.138 |
1,77%
|
136,70
|
135,92
|
139,10
|
137,94
|
| 07/07/2025 |
932.347 |
-2,21%
|
138,05
|
135,00
|
139,64
|
135,54
|
| 04/07/2025 |
1.469.382 |
0,29%
|
136,335
|
136,035
|
139,24
|
138,60
|
| 03/07/2025 |
563.692 |
3,03%
|
137,00
|
136,30
|
139,19
|
138,60
|
| 02/07/2025 |
632.596 |
1,57%
|
132,08
|
131,47
|
134,93
|
134,53
|
| 01/07/2025 |
729.190 |
-0,44%
|
132,56
|
130,965
|
133,325
|
132,45
|
| 30/06/2025 |
1.218.237 |
-0,94%
|
135,90
|
132,26
|
136,00
|
133,03
|
| 27/06/2025 |
1.362.750 |
1,78%
|
132,38
|
131,94
|
135,38
|
134,29
|
| 26/06/2025 |
892.547 |
2,41%
|
129,36
|
129,25
|
132,34
|
131,94
|
| 25/06/2025 |
782.752 |
0,84%
|
128,84
|
127,14
|
129,10
|
128,84
|
| 24/06/2025 |
910.955 |
4,61%
|
124,00
|
123,94
|
128,07
|
127,77
|
| 23/06/2025 |
608.628 |
-0,38%
|
121,80
|
117,96
|
122,76
|
122,14
|
| 20/06/2025 |
2.104.641 |
0,15%
|
124,45
|
122,50
|
125,15
|
122,60
|
| 18/06/2025 |
769.890 |
1,12%
|
120,82
|
120,82
|
123,78
|
122,42
|
| 17/06/2025 |
676.408 |
-1,90%
|
122,05
|
119,94
|
122,83
|
121,06
|
| 16/06/2025 |
631.452 |
1,71%
|
122,41
|
121,83
|
125,225
|
123,40
|
| 13/06/2025 |
856.908 |
-3,12%
|
123,00
|
121,13
|
123,74
|
121,33
|
| 12/06/2025 |
718.139 |
-0,60%
|
124,43
|
124,43
|
125,88
|
125,24
|
| 11/06/2025 |
1.058.045 |
1,60%
|
125,22
|
125,06
|
127,29
|
126,00
|
| 10/06/2025 |
640.271 |
0,62%
|
123,22
|
122,44
|
124,87
|
124,02
|
| 09/06/2025 |
744.880 |
-0,12%
|
124,95
|
122,89
|
124,95
|
123,25
|
| 06/06/2025 |
657.502 |
2,29%
|
122,98
|
122,60
|
124,69
|
123,40
|
| 05/06/2025 |
563.217 |
0,11%
|
120,60
|
119,19
|
121,38
|
120,64
|
| 04/06/2025 |
868.837 |
0,02%
|
121,28
|
120,50
|
122,26
|
120,51
|
| 03/06/2025 |
1.096.603 |
-1,14%
|
120,50
|
119,49
|
121,20
|
120,48
|
| 02/06/2025 |
1.011.062 |
0,34%
|
120,66
|
118,90
|
121,97
|
121,87
|
| 30/05/2025 |
3.016.588 |
-0,71%
|
121,48
|
119,11
|
121,69
|
121,46
|
| 29/05/2025 |
861.310 |
1,07%
|
122,50
|
120,98
|
122,54
|
122,33
|
| 28/05/2025 |
693.589 |
0,10%
|
121,63
|
120,23
|
121,63
|
121,04
|
| 27/05/2025 |
1.134.026 |
3,19%
|
119,02
|
117,49
|
121,00
|
120,92
|
| 23/05/2025 |
651.964 |
-0,86%
|
115,06
|
115,06
|
118,19
|
117,18
|
| 22/05/2025 |
861.206 |
0,37%
|
117,56
|
116,53
|
118,94
|
118,20
|
| 21/05/2025 |
802.263 |
-5,14%
|
122,47
|
117,68
|
122,88
|
117,76
|
| 20/05/2025 |
625.058 |
-1,08%
|
123,66
|
123,26
|
125,14
|
124,14
|
| 19/05/2025 |
636.150 |
-0,33%
|
122,65
|
122,54
|
125,94
|
125,49
|
| 16/05/2025 |
818.698 |
0,21%
|
125,89
|
124,67
|
126,52
|
125,90
|
| 15/05/2025 |
1.002.367 |
-2,63%
|
126,93
|
124,62
|
127,99
|
125,64
|
| 14/05/2025 |
886.201 |
1,68%
|
128,69
|
127,53
|
129,79
|
129,03
|
| 13/05/2025 |
1.107.336 |
1,34%
|
125,27
|
124,71
|
128,65
|
126,90
|
| 12/05/2025 |
1.708.101 |
6,05%
|
127,20
|
124,16
|
128,68
|
125,22
|
| 09/05/2025 |
852.696 |
-0,55%
|
119,46
|
117,59
|
120,72
|
118,08
|
| 08/05/2025 |
1.759.843 |
2,17%
|
117,14
|
117,00
|
121,09
|
118,73
|
| 07/05/2025 |
1.488.162 |
2,25%
|
114,63
|
113,62
|
116,81
|
116,21
|
| 06/05/2025 |
1.169.102 |
-0,99%
|
113,00
|
112,07
|
115,09
|
113,65
|
| 05/05/2025 |
960.211 |
-1,83%
|
115,51
|
114,70
|
117,60
|
114,79
|
| 02/05/2025 |
936.831 |
2,13%
|
116,50
|
116,02
|
118,24
|
116,93
|
| 01/05/2025 |
1.185.390 |
0,19%
|
114,81
|
113,80
|
118,09
|
114,49
|
| 30/04/2025 |
1.540.107 |
-0,07%
|
110,26
|
109,28
|
114,78
|
114,27
|
| 29/04/2025 |
712.897 |
0,37%
|
113,69
|
112,77
|
115,12
|
114,35
|
| 28/04/2025 |
796.080 |
0,26%
|
114,00
|
112,16
|
116,21
|
113,93
|
| 25/04/2025 |
954.173 |
0,34%
|
112,51
|
112,14
|
114,47
|
113,63
|
| 24/04/2025 |
1.275.936 |
6,03%
|
107,26
|
106,805
|
113,91
|
113,25
|
| 23/04/2025 |
1.247.657 |
4,43%
|
108,43
|
106,16
|
111,52
|
106,81
|
| 22/04/2025 |
1.241.953 |
4,42%
|
100,62
|
99,80
|
103,46
|
102,28
|
| 21/04/2025 |
1.023.492 |
-5,24%
|
101,00
|
96,73
|
102,03
|
97,95
|
| 17/04/2025 |
1.282.601 |
1,29%
|
103,39
|
102,66
|
104,92
|
103,37
|
| 16/04/2025 |
1.296.568 |
-2,09%
|
102,35
|
100,56
|
104,23
|
102,05
|
| 15/04/2025 |
901.932 |
1,07%
|
104,53
|
103,77
|
105,89
|
104,23
|
| 14/04/2025 |
1.065.641 |
1,67%
|
104,50
|
101,55
|
104,57
|
103,13
|
| 11/04/2025 |
1.768.361 |
-0,42%
|
100,04
|
96,47
|
101,65
|
101,44
|
| 10/04/2025 |
1.743.219 |
-7,78%
|
106,37
|
98,00
|
106,77
|
101,87
|
| 09/04/2025 |
2.459.309 |
16,88%
|
92,50
|
91,58
|
112,71
|
110,46
|
| 08/04/2025 |
2.130.686 |
-3,11%
|
103,97
|
92,50
|
105,01
|
94,51
|
| 07/04/2025 |
3.262.445 |
5,12%
|
89,78
|
86,15
|
101,56
|
97,54
|
| 04/04/2025 |
3.261.123 |
-9,52%
|
96,76
|
88,805
|
97,01
|
92,79
|
| 03/04/2025 |
2.845.602 |
-15,18%
|
111,33
|
101,92
|
111,50
|
102,55
|
| 02/04/2025 |
962.470 |
2,60%
|
114,97
|
114,97
|
121,57
|
120,90
|
| 01/04/2025 |
1.249.860 |
1,93%
|
116,06
|
114,74
|
118,18
|
117,84
|
| 31/03/2025 |
1.936.088 |
0,65%
|
113,06
|
111,47
|
116,53
|
115,61
|
| 28/03/2025 |
1.358.264 |
-2,28%
|
117,06
|
113,97
|
118,42
|
114,86
|
| 27/03/2025 |
886.756 |
-1,59%
|
118,08
|
115,50
|
118,26
|
117,54
|
| 26/03/2025 |
822.353 |
-2,24%
|
122,21
|
118,38
|
123,18
|
119,44
|
| 25/03/2025 |
1.159.684 |
0,17%
|
122,26
|
120,32
|
123,48
|
122,18
|
| 24/03/2025 |
1.052.540 |
4,70%
|
119,70
|
119,28
|
122,51
|
121,97
|
| 21/03/2025 |
2.258.135 |
-0,18%
|
114,98
|
113,94
|
117,14
|
116,50
|
| 20/03/2025 |
871.195 |
0,15%
|
115,12
|
115,05
|
117,85
|
116,71
|
| 19/03/2025 |
1.043.289 |
2,21%
|
114,03
|
113,40
|
118,27
|
116,54
|
| 18/03/2025 |
930.365 |
-1,43%
|
115,42
|
112,86
|
116,09
|
114,02
|
| 17/03/2025 |
1.144.874 |
2,09%
|
111,23
|
111,23
|
117,06
|
115,68
|
| 14/03/2025 |
1.482.036 |
4,25%
|
112,17
|
110,36
|
113,84
|
113,31
|
| 13/03/2025 |
1.342.928 |
-4,97%
|
114,60
|
107,62
|
114,60
|
108,69
|
| 12/03/2025 |
1.664.357 |
2,02%
|
116,32
|
112,80
|
117,36
|
114,37
|
| 11/03/2025 |
1.843.983 |
3,64%
|
108,28
|
107,94
|
113,15
|
112,11
|
| 10/03/2025 |
1.898.177 |
-6,16%
|
111,73
|
105,30
|
111,73
|
108,17
|
| 07/03/2025 |
1.659.560 |
-0,74%
|
116,27
|
108,96
|
116,38
|
115,27
|
| 06/03/2025 |
1.830.720 |
-5,61%
|
119,31
|
115,16
|
121,49
|
116,13
|
| 05/03/2025 |
2.253.805 |
1,86%
|
120,89
|
118,20
|
123,50
|
123,03
|
| 04/03/2025 |
3.351.018 |
-9,19%
|
127,60
|
119,47
|
127,64
|
120,78
|
| 03/03/2025 |
1.216.580 |
-1,90%
|
137,60
|
131,80
|
138,85
|
133,01
|
| 28/02/2025 |
1.995.735 |
2,56%
|
132,00
|
131,35
|
135,66
|
135,59
|
| 27/02/2025 |
1.113.917 |
-0,36%
|
134,27
|
131,60
|
135,91
|
132,20
|
