KKR and Co Inc Class A (KKR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
823.444 |
0,54%
|
139,80
|
139,78
|
141,63
|
140,57
|
| 18/10/2024 |
933.971 |
1,43%
|
138,10
|
137,43
|
140,12
|
139,81
|
| 17/10/2024 |
797.318 |
1,60%
|
137,00
|
136,635
|
139,56
|
137,84
|
| 16/10/2024 |
609.345 |
-0,08%
|
136,81
|
135,20
|
137,80
|
135,67
|
| 15/10/2024 |
926.336 |
-0,56%
|
136,86
|
135,16
|
137,65
|
135,78
|
| 14/10/2024 |
575.722 |
0,70%
|
136,23
|
134,84
|
137,08
|
136,54
|
| 11/10/2024 |
603.945 |
1,86%
|
134,08
|
134,08
|
135,87
|
135,59
|
| 10/10/2024 |
941.257 |
-1,36%
|
134,51
|
133,03
|
135,23
|
133,12
|
| 09/10/2024 |
673.617 |
2,74%
|
131,79
|
131,74
|
135,10
|
134,95
|
| 08/10/2024 |
674.759 |
0,02%
|
131,70
|
130,74
|
132,38
|
131,35
|
| 07/10/2024 |
727.529 |
-1,46%
|
132,91
|
130,29
|
133,63
|
131,33
|
| 04/10/2024 |
576.515 |
1,82%
|
133,15
|
131,72
|
133,51
|
133,28
|
| 03/10/2024 |
842.472 |
-1,00%
|
131,69
|
129,65
|
131,92
|
130,90
|
| 02/10/2024 |
598.735 |
1,81%
|
130,00
|
130,00
|
132,79
|
132,22
|
| 01/10/2024 |
804.817 |
-0,54%
|
130,58
|
128,78
|
131,52
|
129,87
|
| 30/09/2024 |
1.156.916 |
-1,18%
|
131,32
|
128,47
|
131,55
|
130,58
|
| 27/09/2024 |
652.064 |
0,58%
|
131,95
|
130,95
|
132,93
|
132,14
|
| 26/09/2024 |
616.299 |
-0,22%
|
132,97
|
130,97
|
133,04
|
131,38
|
| 25/09/2024 |
497.577 |
-0,54%
|
132,48
|
131,51
|
132,92
|
131,67
|
| 24/09/2024 |
547.971 |
-0,16%
|
132,65
|
131,24
|
132,94
|
132,39
|
| 23/09/2024 |
687.589 |
-0,47%
|
134,00
|
131,51
|
134,79
|
132,60
|
| 20/09/2024 |
2.342.126 |
0,32%
|
131,56
|
131,56
|
133,47
|
133,23
|
| 19/09/2024 |
962.676 |
2,75%
|
132,73
|
131,00
|
133,81
|
132,80
|
| 18/09/2024 |
944.473 |
1,00%
|
128,47
|
125,90
|
130,93
|
129,25
|
| 17/09/2024 |
652.825 |
1,13%
|
127,55
|
126,50
|
128,73
|
127,97
|
| 16/09/2024 |
969.987 |
3,05%
|
124,00
|
123,43
|
126,79
|
126,54
|
| 13/09/2024 |
665.852 |
2,03%
|
120,96
|
120,96
|
123,50
|
122,80
|
| 12/09/2024 |
1.070.773 |
1,75%
|
118,22
|
116,71
|
120,93
|
120,36
|
| 11/09/2024 |
1.306.623 |
0,19%
|
117,34
|
113,94
|
118,46
|
118,29
|
| 10/09/2024 |
520.694 |
-0,34%
|
119,01
|
115,10
|
119,29
|
118,06
|
| 09/09/2024 |
854.655 |
1,91%
|
117,99
|
117,61
|
119,84
|
118,46
|
| 06/09/2024 |
779.734 |
-1,86%
|
118,85
|
115,24
|
119,26
|
116,24
|
| 05/09/2024 |
672.146 |
0,65%
|
117,79
|
117,14
|
119,78
|
118,44
|
| 04/09/2024 |
744.118 |
-0,51%
|
117,93
|
116,98
|
119,63
|
117,67
|
| 03/09/2024 |
1.093.927 |
-4,44%
|
122,00
|
117,36
|
123,10
|
118,27
|
| 30/08/2024 |
1.602.989 |
1,31%
|
123,13
|
121,91
|
124,20
|
123,77
|
| 29/08/2024 |
530.258 |
0,44%
|
122,08
|
121,26
|
123,29
|
122,17
|
| 28/08/2024 |
619.214 |
-0,62%
|
122,28
|
121,20
|
123,34
|
121,63
|
| 27/08/2024 |
490.851 |
0,20%
|
121,73
|
121,53
|
123,16
|
122,39
|
| 26/08/2024 |
407.442 |
-0,07%
|
122,61
|
121,07
|
123,20
|
122,15
|
| 23/08/2024 |
656.753 |
2,95%
|
119,94
|
119,10
|
122,44
|
122,23
|
| 22/08/2024 |
621.288 |
-0,03%
|
118,98
|
118,36
|
119,53
|
118,73
|
| 21/08/2024 |
656.328 |
0,09%
|
118,59
|
117,95
|
119,03
|
118,76
|
| 20/08/2024 |
460.991 |
-1,27%
|
120,20
|
118,11
|
120,20
|
118,65
|
| 19/08/2024 |
700.223 |
0,92%
|
119,39
|
118,87
|
120,50
|
120,18
|
| 16/08/2024 |
878.534 |
-0,95%
|
120,21
|
118,77
|
120,32
|
119,08
|
| 15/08/2024 |
727.231 |
1,55%
|
120,00
|
118,51
|
120,85
|
120,22
|
| 14/08/2024 |
707.761 |
2,22%
|
116,00
|
116,00
|
118,74
|
118,38
|
| 13/08/2024 |
758.574 |
2,77%
|
113,69
|
113,63
|
115,88
|
115,81
|
| 12/08/2024 |
506.740 |
-1,04%
|
114,00
|
112,20
|
114,15
|
112,69
|
| 09/08/2024 |
575.926 |
0,97%
|
113,49
|
112,43
|
114,11
|
113,87
|
| 08/08/2024 |
1.090.423 |
3,67%
|
110,55
|
109,48
|
113,44
|
112,78
|
| 07/08/2024 |
877.313 |
-0,74%
|
111,62
|
108,40
|
112,95
|
108,79
|
| 06/08/2024 |
1.557.965 |
3,17%
|
107,40
|
107,36
|
111,75
|
109,60
|
| 05/08/2024 |
1.872.603 |
-2,20%
|
101,43
|
98,31
|
108,54
|
106,23
|
| 02/08/2024 |
2.206.707 |
-9,29%
|
116,56
|
108,43
|
116,56
|
108,62
|
| 01/08/2024 |
1.162.266 |
-3,00%
|
123,77
|
118,71
|
123,77
|
119,75
|
| 31/07/2024 |
1.374.032 |
2,88%
|
126,25
|
123,02
|
128,00
|
123,45
|
| 30/07/2024 |
964.522 |
1,17%
|
119,75
|
118,58
|
121,17
|
119,99
|
| 29/07/2024 |
1.440.134 |
0,08%
|
119,38
|
116,97
|
119,38
|
118,60
|
| 26/07/2024 |
1.131.932 |
1,54%
|
120,13
|
118,05
|
120,13
|
118,51
|
| 25/07/2024 |
880.130 |
0,85%
|
115,85
|
113,665
|
118,96
|
116,71
|
| 24/07/2024 |
921.514 |
-1,89%
|
117,43
|
115,51
|
119,10
|
115,73
|
| 23/07/2024 |
834.879 |
0,08%
|
117,65
|
117,47
|
119,86
|
117,96
|
| 22/07/2024 |
952.555 |
2,36%
|
116,55
|
115,70
|
118,10
|
117,87
|
| 19/07/2024 |
1.022.603 |
0,21%
|
115,29
|
114,33
|
116,84
|
115,15
|
| 18/07/2024 |
855.443 |
0,99%
|
113,73
|
112,82
|
116,95
|
114,91
|
| 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
|
