KKR and Co Inc Class A (KKR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	848.467	2,32%	50,15	50,065	51,39	51,19
19/05/2023	1.324.837	0,45%	50,22	49,5701	50,73	50,03
18/05/2023	958.960	1,17%	49,40	48,88	49,96	49,97
17/05/2023	1.082.324	3,35%	48,94	47,93	49,68	49,39
16/05/2023	1.183.189	-2,69%	48,94	47,79	49,07	47,79
15/05/2023	1.463.496	1,28%	48,87	48,14	49,39	49,11
12/05/2023	1.366.370	-0,25%	48,87	47,92	49,11	48,49
11/05/2023	1.366.057	-1,16%	49,16	48,36	49,35	48,61
10/05/2023	1.596.754	0,35%	49,52	48,98	50,025	49,18
09/05/2023	1.262.484	-0,61%	48,71	48,63	49,78	49,01
08/05/2023	2.495.985	-4,27%	51,29	48,94	52,10	49,31
05/05/2023	2.033.484	3,85%	50,18	50,14	51,53	51,51
04/05/2023	1.721.341	-3,33%	50,72	48,83	50,77	49,60
03/05/2023	1.290.354	0,19%	51,305	50,95	52,60	51,315
02/05/2023	1.417.455	-3,81%	52,81	50,5875	52,81	51,22
01/05/2023	1.453.162	0,34%	53,07	52,965	54,015	53,25
28/04/2023	1.453.369	3,33%	51,33	51,27	53,085	53,07
27/04/2023	921.111	2,11%	50,73	50,2601	51,46	51,36
26/04/2023	1.047.693	-1,45%	50,93	50,10	51,2849	50,30
25/04/2023	1.991.032	-2,76%	52,24	51,01	52,31	51,04
24/04/2023	1.057.803	-0,06%	52,68	52,26	52,8578	52,49
21/04/2023	1.721.793	-0,83%	53,04	52,23	53,095	52,52
20/04/2023	1.270.016	-1,78%	52,66	52,73	53,50	52,96
19/04/2023	1.213.206	1,68%	52,66	52,46	54,42	53,92
18/04/2023	1.503.711	1,36%	52,87	52,65	53,57	53,03
17/04/2023	731.092	0,79%	51,95	51,71	52,405	52,32
14/04/2023	1.046.845	-0,17%	52,10	51,14	52,31	51,91
13/04/2023	803.168	1,38%	51,835	51,39	52,25	52,00
12/04/2023	1.067.634	-0,41%	52,085	51,1491	52,265	51,29
11/04/2023	1.447.704	2,18%	50,98	50,86	52,15	51,50
10/04/2023	1.651.820	2,21%	48,96	48,945	50,48	50,40
06/04/2023	1.173.109	-1,00%	49,83	49,13	49,835	49,31
05/04/2023	1.272.598	-2,35%	50,48	49,22	50,55	49,81
04/04/2023	816.046	-1,77%	52,21	50,64	52,25	51,01
03/04/2023	1.065.112	-1,12%	52,31	51,065	52,415	51,93
31/03/2023	891.372	2,28%	51,99	51,695	52,57	52,52
30/03/2023	867.151	0,43%	51,77	51,025	51,94	51,35
29/03/2023	989.758	1,55%	51,20	50,43	51,27	51,13
28/03/2023	1.000.291	-0,14%	50,60	49,95	50,82	50,35
27/03/2023	1.140.445	0,74%	50,99	49,98	51,135	50,42
24/03/2023	1.535.048	-1,03%	49,24	48,501	50,17	50,05
23/03/2023	1.465.372	0,42%	51,02	49,69	51,73	50,57
22/03/2023	1.082.341	-1,31%	51,235	50,33	52,05	50,36
21/03/2023	1.352.819	5,00%	49,69	49,31	51,395	51,03
20/03/2023	1.585.884	0,33%	48,34	47,81	48,84	48,60
17/03/2023	1.709.150	-2,62%	49,33	47,46	49,61	48,4377
16/03/2023	2.357.955	-0,18%	49,48	48,62	50,67	49,74
15/03/2023	1.513.279	-2,05%	49,45	49,03	50,655	49,825
14/03/2023	1.993.506	2,09%	51,21	49,66	52,43	50,87
13/03/2023	2.580.935	-0,95%	48,24	47,60	50,55	49,83
10/03/2023	5.329.246	-7,60%	54,24	48,815	53,89	50,31
09/03/2023	1.841.297	-4,47%	56,88	54,37	56,975	54,45
08/03/2023	1.518.573	2,06%	55,68	55,905	57,02	57,00
07/03/2023	1.176.851	-2,16%	56,71	55,69	57,05	55,85
06/03/2023	870.131	0,21%	56,60	56,435	57,39	57,08
03/03/2023	655.259	2,06%	55,81	55,31	56,95	56,96
02/03/2023	911.137	-0,25%	55,66	54,885	55,93	55,81
01/03/2023	992.739	-0,71%	55,47	55,61	56,55	55,95
28/02/2023	1.401.670	1,26%	55,79	55,57	56,88	56,35
27/02/2023	1.552.935	1,13%	55,99	55,465	56,23	55,65
24/02/2023	1.405.954	-1,56%	54,97	54,1211	55,29	55,03
23/02/2023	762.437	0,70%	56,03	55,20	56,421	55,90
22/02/2023	802.641	-0,34%	56,00	55,02	56,41	55,51
21/02/2023	832.068	-2,59%	56,17	55,42	56,45	55,70
20/02/2023	895.177	-0,64%	57,33	56,56	57,41	57,18
17/02/2023	895.177	-0,64%	57,33	56,56	57,41	57,18
16/02/2023	1.404.064	-2,03%	57,50	57,17	58,26	57,55
15/02/2023	1.295.274	0,51%	58,29	58,13	59,115	58,90
14/02/2023	1.591.814	-0,85%	58,30	57,98	59,62	58,60
13/02/2023	1.479.801	1,91%	58,30	58,17	59,27	59,10
10/02/2023	1.327.108	0,50%	57,01	56,74	58,16	57,99
09/02/2023	1.904.511	-0,98%	58,62	57,60	59,07	57,70
08/02/2023	2.235.198	-1,14%	58,545	57,92	60,53	58,27
07/02/2023	3.527.935	5,21%	56,26	55,44	59,37	58,94
06/02/2023	1.308.242	-1,98%	56,29	55,20	56,285	56,02
03/02/2023	1.297.556	-1,48%	56,91	56,81	58,44	57,15
02/02/2023	1.725.309	1,81%	57,63	57,43	58,9153	58,02
01/02/2023	1.515.494	2,11%	55,55	54,89	57,40	56,99
31/01/2023	1.561.483	2,54%	54,53	54,33	55,805	55,81
30/01/2023	917.535	-1,93%	54,92	54,34	55,20	54,43
27/01/2023	1.274.478	0,33%	55,13	54,90	56,00	55,50
26/01/2023	1.354.803	3,29%	54,04	53,79	55,385	55,33
25/01/2023	943.214	0,38%	52,56	51,67	53,60	53,57
24/01/2023	1.056.288	-0,97%	53,61	53,08	54,23	53,37
23/01/2023	1.403.518	1,34%	53,38	53,025	54,54	53,89
20/01/2023	3.554.732	4,14%	50,85	50,64	53,24	52,59
19/01/2023	2.815.835	-4,74%	52,18	49,54	52,57	50,50
18/01/2023	1.088.973	-0,97%	53,57	52,925	54,06	53,01
17/01/2023	1.429.865	-0,87%	54,09	53,50	54,62	53,53
16/01/2023	1.746.427	1,31%	53,52	53,34	54,43	54,375
13/01/2023	1.746.427	1,31%	53,52	53,34	54,43	54,375
12/01/2023	2.580.730	2,76%	53,08	52,15	53,7375	53,67
11/01/2023	1.748.415	4,19%	50,59	50,59	52,50	52,23
10/01/2023	733.667	0,99%	49,62	49,38	50,29	50,13
09/01/2023	1.610.124	3,03%	48,95	48,51	50,09	49,64
06/01/2023	1.265.502	1,60%	47,84	47,01	48,32	48,16
05/01/2023	1.046.808	-1,46%	47,53	47,21	47,95	47,40
04/01/2023	1.270.299	3,04%	47,48	47,09	48,45	48,10
03/01/2023	1.490.997	0,56%	47,35	46,325	47,82	46,68
02/01/2023	767.337	-0,69%	45,82	45,71	46,525	46,42