Kellogg Co (K)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	138.440	3,51%	56,28	57,26	59,10	59,0504
16/07/2024	529.896	1,30%	56,30	56,13	57,27	57,05
15/07/2024	721.838	-0,39%	56,53	55,96	56,76	56,32
12/07/2024	612.856	-0,53%	57,18	56,50	57,35	56,54
11/07/2024	678.999	-0,09%	56,86	56,35	57,14	56,84
10/07/2024	727.679	0,92%	56,56	56,31	56,89	56,89
09/07/2024	665.737	0,32%	56,09	55,97	56,55	56,37
08/07/2024	730.559	-0,34%	56,62	55,99	56,62	56,19
05/07/2024	513.577	-0,51%	56,43	56,03	56,53	56,38
04/07/2024	335.389	0,00%	56,77	56,53	57,00	56,67
03/07/2024	335.389	-0,05%	56,77	56,53	57,00	56,67
02/07/2024	578.575	-0,04%	56,73	56,39	56,83	56,70
01/07/2024	807.457	-1,66%	57,80	56,68	58,27	56,72
28/06/2024	1.175.341	0,00%	57,69	57,34	58,15	57,68
27/06/2024	644.387	0,52%	57,57	57,36	57,85	57,68
26/06/2024	496.533	-1,19%	57,00	56,84	57,51	57,38
25/06/2024	581.446	-0,33%	58,15	57,97	58,49	58,07
24/06/2024	893.793	1,36%	57,59	57,59	58,73	58,26
21/06/2024	2.182.137	-0,42%	58,08	57,30	58,40	57,48
20/06/2024	1.033.447	-1,84%	58,12	57,53	58,69	57,72
19/06/2024	630.758	0,00%	58,05	57,91	58,85	58,80
18/06/2024	630.758	2,23%	58,05	57,91	58,85	58,80
17/06/2024	858.804	1,04%	57,32	56,88	58,215	58,12
14/06/2024	895.429	-2,06%	58,53	57,465	58,945	57,52
13/06/2024	706.895	-0,05%	58,87	58,31	58,98	58,73
12/06/2024	672.051	-1,59%	59,70	58,61	59,795	58,76
11/06/2024	834.538	1,05%	58,92	58,55	59,79	59,71
10/06/2024	659.380	-0,91%	59,86	58,40	59,485	59,09
07/06/2024	683.564	-0,77%	59,86	59,58	60,36	59,63
06/06/2024	610.360	0,49%	60,245	59,48	60,17	60,09
05/06/2024	851.176	-1,15%	60,245	59,37	60,32	59,785
04/06/2024	1.808.828	0,99%	59,885	59,48	60,8683	60,48
03/06/2024	984.393	0,18%	59,96	59,87	60,77	59,89
31/05/2024	1.212.602	1,69%	59,25	59,23	60,355	60,34
30/05/2024	874.274	-0,44%	59,81	59,33	59,9299	59,34
29/05/2024	938.748	0,17%	59,25	58,93	59,78	59,60
28/05/2024	1.058.863	-2,52%	61,49	59,47	61,05	59,50
27/05/2024	582.846	0,00%	61,49	60,79	61,66	61,04
24/05/2024	582.846	-0,97%	61,49	60,79	61,66	61,04
23/05/2024	710.037	-0,50%	61,22	60,905	61,68	61,33
22/05/2024	522.500	-0,98%	61,76	61,6257	62,00	61,64
21/05/2024	630.726	0,27%	62,24	61,745	62,375	62,25
20/05/2024	885.893	0,85%	61,46	61,38	62,35	62,08
17/05/2024	833.932	-0,93%	61,93	61,39	62,25	61,56
16/05/2024	594.773	0,50%	61,93	61,955	62,27	62,14
15/05/2024	463.492	-1,17%	62,595	61,69	62,66	61,83
14/05/2024	736.328	0,11%	62,00	62,05	62,93	62,56
13/05/2024	849.775	1,02%	62,00	61,83	62,73	62,49
10/05/2024	1.106.216	0,42%	61,54	61,2701	61,98	61,86
09/05/2024	1.089.738	-1,17%	62,42	61,5525	62,41	61,60
08/05/2024	1.437.693	1,12%	61,70	61,48	62,46	62,33
07/05/2024	1.431.785	2,67%	60,43	60,39	61,60	61,64
06/05/2024	1.237.663	-0,78%	60,84	59,70	61,00	60,04
03/05/2024	1.860.018	-1,26%	61,08	59,565	61,12	60,51
02/05/2024	4.831.394	7,55%	58,90	59,0794	63,23	61,28
01/05/2024	2.614.217	-1,52%	57,50	56,63	57,605	56,98
30/04/2024	2.143.916	-0,60%	58,21	57,54	58,44	57,86
29/04/2024	1.080.533	0,83%	58,19	57,781	58,25	58,21
26/04/2024	2.319.261	-1,23%	58,19	57,715	58,61	57,73
25/04/2024	836.962	-0,51%	58,98	58,33	59,217	58,45
24/04/2024	744.180	1,05%	57,66	57,33	58,79	58,75
23/04/2024	541.903	0,28%	57,885	57,715	58,31	58,14
22/04/2024	921.614	1,05%	57,35	57,17	58,325	57,98
19/04/2024	1.144.426	1,49%	56,705	56,615	57,66	57,38
18/04/2024	570.542	0,84%	56,25	56,12	56,63	56,54
17/04/2024	714.538	1,01%	55,79	55,60	56,22	56,07
16/04/2024	930.811	0,20%	55,34	55,005	55,68	55,51
15/04/2024	691.118	-0,76%	55,67	55,125	55,99	55,00
12/04/2024	1.250.924	-1,34%	56,10	55,08	56,36	55,42
11/04/2024	1.179.849	-1,47%	56,92	56,03	57,23	56,17
10/04/2024	1.004.869	-0,19%	57,50	56,47	57,27	57,01
09/04/2024	875.981	-0,63%	57,50	56,965	57,82	57,12
08/04/2024	1.524.492	0,05%	57,50	57,22	57,88	57,48
05/04/2024	920.168	-0,23%	56,98	56,69	57,48	57,45
04/04/2024	1.283.337	1,75%	56,98	56,865	57,97	57,58
03/04/2024	1.625.086	-1,87%	57,50	56,58	57,54	56,59
02/04/2024	907.930	1,07%	56,90	57,09	57,805	57,67
01/04/2024	828.450	-0,40%	56,90	56,88	57,34	57,06
28/03/2024	1.108.097	1,13%	56,90	56,855	57,47	57,29
27/03/2024	894.616	1,36%	56,13	56,06	56,72	56,65
26/03/2024	1.043.485	0,43%	55,76	55,65	56,16	55,89
25/03/2024	689.631	0,18%	55,64	55,42	55,90	55,65
22/03/2024	1.840.101	-1,00%	56,14	55,22	56,17	55,55
21/03/2024	1.667.517	1,76%	55,00	54,70	56,36	56,11
20/03/2024	1.285.722	-0,11%	55,44	54,91	56,14	55,14
19/03/2024	1.034.654	0,79%	54,90	54,475	55,41	55,20
18/03/2024	1.407.889	2,26%	53,495	53,495	55,20	54,77
15/03/2024	2.379.397	1,17%	52,67	52,53	53,64	53,56
14/03/2024	1.673.312	-1,96%	53,76	52,46	53,76	52,94
13/03/2024	1.343.929	0,28%	54,14	53,80	54,27	54,00
12/03/2024	1.344.733	-0,55%	53,74	53,58	54,26	53,85
11/03/2024	1.113.394	-0,11%	53,515	53,70	54,4801	54,15
08/03/2024	987.399	1,14%	53,515	53,20	54,43	54,21
07/03/2024	1.019.237	-0,48%	53,77	53,10	54,01	53,60
06/03/2024	1.053.598	0,82%	53,77	53,625	54,18	53,86
05/03/2024	1.345.995	-0,56%	55,20	53,32	53,99	53,42
04/03/2024	1.861.772	-2,02%	55,20	52,98	53,94	53,72
01/03/2024	741.275	-0,58%	55,20	54,43	55,447	54,83
29/02/2024	873.211	-0,72%	55,755	55,12	55,98	55,15
28/02/2024	881.937	0,86%	55,80	55,455	56,11	56,11