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 >
30/12/2022	767.337	-0,69%	45,82	45,71	46,525	46,42
29/12/2022	650.656	3,41%	45,50	45,26	46,90	46,74
28/12/2022	780.474	-1,50%	45,61	45,03	46,15	45,20
27/12/2022	1.583.883	-2,09%	46,56	45,73	46,60	45,89
23/12/2022	314.497	0,28%	46,34	45,94	46,85	46,74
22/12/2022	1.887.536	-2,18%	46,81	45,495	46,88	46,61
21/12/2022	2.143.207	3,07%	46,88	46,64	47,95	47,65
20/12/2022	1.371.596	0,50%	45,68	45,705	46,40	46,23
19/12/2022	1.586.600	-1,25%	46,13	45,51	46,465	46,00
16/12/2022	1.462.398	-1,88%	46,64	45,79	47,19	46,58
15/12/2022	1.510.497	-3,81%	48,42	47,35	48,42	47,47
14/12/2022	1.109.988	-1,18%	49,85	48,78	50,45	49,35
13/12/2022	1.124.323	3,33%	50,66	49,245	51,41	49,94
12/12/2022	1.378.143	0,69%	47,80	47,72	48,43	48,33
09/12/2022	997.975	-0,56%	48,30	47,86	48,5784	48,00
08/12/2022	1.970.896	1,94%	47,90	47,62	48,39	48,27
07/12/2022	2.068.391	-3,47%	48,82	47,26	48,985	47,35
06/12/2022	4.514.743	-1,05%	49,80	48,765	49,9085	49,05
05/12/2022	4.951.885	-5,12%	51,95	48,96	52,05	49,57
02/12/2022	9.063.603	-0,57%	51,51	50,62	52,405	52,25
01/12/2022	5.618.517	1,21%	52,47	50,89	52,95	52,55
30/11/2022	8.259.087	2,71%	50,64	48,74	51,995	51,92
29/11/2022	3.288.253	0,14%	50,64	50,24	50,96	50,62
28/11/2022	2.813.922	-2,49%	51,17	50,495	51,595	50,56
25/11/2022	1.504.965	-1,73%	51,26	51,40	52,15	51,18
24/11/2022	1.952.660	0,44%	51,26	51,61	52,32	52,08
23/11/2022	1.952.660	0,44%	51,26	51,61	52,32	52,08
22/11/2022	6.528.272	1,01%	51,26	50,655	52,0095	51,85
21/11/2022	4.001.256	-0,98%	51,30	50,67	51,92	51,33
18/11/2022	2.480.048	-0,19%	52,32	51,44	52,425	51,84
17/11/2022	3.023.216	-5,22%	52,08	51,3458	52,23	51,94
16/11/2022	3.757.124	-2,15%	56,20	52,64	53,86	53,14
15/11/2022	6.140.243	-1,14%	56,20	53,53	55,73	54,175
14/11/2022	1.364.735	-6,06%	56,20	53,59	56,47	53,62
11/11/2022	3.752.043	1,24%	52,19	55,94	57,545	57,08
10/11/2022	3.526.580	11,99%	52,19	53,15	56,365	56,38
09/11/2022	1.137.982	-4,08%	52,19	50,355	52,20	50,51
08/11/2022	1.216.527	0,23%	52,54	51,90	53,6023	52,66
07/11/2022	1.698.995	2,41%	51,78	51,73	52,96	52,565
04/11/2022	1.184.092	5,92%	49,44	49,03	51,35	51,35
03/11/2022	1.020.779	-2,73%	48,58	47,80	49,09	48,48
02/11/2022	1.633.555	0,75%	49,47	49,69	52,16	49,84
01/11/2022	2.069.288	1,73%	49,47	48,71	50,99	49,47
31/10/2022	1.834.054	-1,52%	48,93	48,645	49,34	48,63
28/10/2022	1.923.467	1,23%	48,58	47,815	49,43	49,33
27/10/2022	1.540.840	1,02%	48,79	48,12	49,27	48,73
26/10/2022	1.616.757	2,05%	47,04	46,64	48,83	48,24
25/10/2022	3.060.930	2,18%	46,45	46,43	47,61	47,27
24/10/2022	1.421.098	-0,17%	44,87	45,40	46,56	46,26
21/10/2022	1.166.684	3,11%	44,87	44,32	46,31	46,305
20/10/2022	1.134.445	-1,96%	45,79	44,66	46,59	44,875
19/10/2022	1.026.731	-1,44%	46,73	45,22	46,22	45,77
18/10/2022	868.787	2,73%	46,73	45,74	46,96	46,415
17/10/2022	1.491.457	1,94%	45,44	44,91	46,05	45,18
14/10/2022	1.081.530	-2,09%	46,04	44,15	46,48	44,57
13/10/2022	2.235.611	2,57%	42,61	41,77	45,73	45,52
12/10/2022	1.534.795	0,54%	44,03	43,53	44,705	44,38
11/10/2022	2.035.285	-1,89%	44,99	43,28	44,99	44,14
10/10/2022	1.621.061	0,20%	45,03	43,98	45,23	44,99
07/10/2022	1.818.519	-4,55%	46,28	44,765	46,41	44,90
06/10/2022	1.943.199	-0,49%	47,29	46,82	47,645	47,06
05/10/2022	1.130.062	-0,21%	47,39	46,15	47,495	47,29
04/10/2022	2.834.271	7,78%	43,97	43,97	47,57	47,39
03/10/2022	2.036.464	2,26%	43,66	42,51	44,41	43,97
30/09/2022	1.743.739	-0,69%	43,20	42,93	44,2447	43,00
29/09/2022	2.264.460	-3,81%	43,96	42,725	44,37	43,305
28/09/2022	2.012.189	2,48%	43,96	43,69	45,25	45,02
27/09/2022	1.511.799	0,62%	44,45	43,21	44,74	43,93
26/09/2022	3.040.077	-0,52%	48,37	43,24	44,67	43,66
23/09/2022	3.051.384	-2,71%	48,37	42,92	44,77	43,89
22/09/2022	1.875.323	-2,19%	48,37	44,56	46,14	45,11
21/09/2022	1.409.598	-3,27%	48,37	46,08	48,58	46,12
20/09/2022	1.346.392	-3,70%	48,95	47,48	49,14	47,68
19/09/2022	823.705	2,04%	47,79	47,745	49,555	49,51
16/09/2022	2.072.412	-2,26%	48,51	47,36	48,68	48,52
15/09/2022	2.210.930	-1,00%	50,61	49,29	50,60	49,64
14/09/2022	1.345.117	0,28%	50,61	49,43	50,555	50,14
13/09/2022	1.125.625	-5,09%	50,61	49,68	51,319	50,00
12/09/2022	970.101	2,29%	52,14	51,873	53,02	52,68
09/09/2022	1.062.341	2,86%	50,61	50,59	51,63	51,50
08/09/2022	1.079.088	1,30%	48,43	48,60	50,185	50,07
07/09/2022	1.302.149	1,88%	48,43	47,62	49,74	49,43
06/09/2022	1.716.298	-1,48%	50,73	47,48	49,21	48,52
05/09/2022	1.058.071	-1,76%	50,73	48,88	51,07	49,25
02/09/2022	1.058.071	-1,76%	50,73	48,88	51,07	49,25
01/09/2022	1.254.193	-0,85%	51,12	48,31	50,15	50,13
31/08/2022	901.477	-0,28%	51,12	50,27	51,38	50,56
30/08/2022	1.186.805	-0,88%	51,735	50,03	51,79	50,70
29/08/2022	1.069.236	-0,93%	50,94	49,35	52,03	51,15
26/08/2022	603.867	-5,13%	54,70	51,65	54,515	51,63
25/08/2022	505.719	2,37%	53,54	53,09	54,42	54,42
24/08/2022	459.709	0,59%	52,68	52,53	53,59	53,14
23/08/2022	812.387	-0,17%	52,95	52,715	53,76	52,83
22/08/2022	797.789	-2,16%	55,09	52,36	53,33	52,92
19/08/2022	912.051	-3,12%	55,09	53,71	55,14	54,09
18/08/2022	962.660	-1,26%	57,07	55,525	56,53	55,83
17/08/2022	1.054.465	-1,15%	57,07	55,31	57,00	56,54
16/08/2022	882.061	-0,56%	57,07	56,30	57,68	57,20
15/08/2022	931.038	0,70%	56,60	56,38	57,56	57,52
12/08/2022	894.259	1,09%	57,17	56,24	57,18	57,12