Kellogg Co (K)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06-05-2024	0	-1,26%	61,08	59,565	61,12	60,51
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
27-02-2024	728.087	-1,44%	56,375	55,385	56,60	55,63
26-02-2024	834.817	0,02%	56,375	56,13	56,87	56,44
23-02-2024	1.236.850	-0,97%	55,87	56,42	57,38	56,43
22-02-2024	1.916.898	0,94%	55,87	55,48	57,39	56,98
21-02-2024	1.109.624	0,57%	56,43	55,945	56,70	56,45
20-02-2024	1.150.172	1,19%	55,46	55,31	56,8899	56,13
19-02-2024	1.176.665	0,00%	55,22	54,96	55,84	55,47
16-02-2024	1.176.665	2,74%	55,22	54,96	55,84	55,47
15-02-2024	1.111.846	2,59%	54,28	54,23	55,47	55,39
14-02-2024	941.359	-0,41%	54,00	53,38	54,30	53,99
13-02-2024	973.317	-0,81%	53,30	53,605	55,13	54,21
12-02-2024	1.117.017	2,17%	53,30	53,29	54,66	54,65
09-02-2024	1.468.799	-2,64%	54,64	53,12	54,745	53,49
08-02-2024	3.021.670	2,33%	55,41	54,59	56,57	54,94
07-02-2024	1.335.134	-1,36%	54,60	53,67	54,71	53,69
06-02-2024	1.502.816	0,57%	53,89	53,88	54,78	54,43
05-02-2024	1.155.942	-1,71%	54,71	54,11	54,99	54,12
02-02-2024	879.732	-1,01%	55,75	54,77	55,87	55,06
01-02-2024	781.760	1,57%	54,74	53,89	55,62	55,62
31-01-2024	1.108.638	-0,96%	55,305	54,76	55,42	54,76
30-01-2024	707.898	0,91%	54,74	54,502	55,30	55,29
29-01-2024	879.389	0,09%	54,73	54,54	54,8968	54,79
26-01-2024	823.146	0,20%	53,66	54,655	55,09	54,74
25-01-2024	988.951	2,17%	53,66	53,63	54,755	54,63
24-01-2024	1.332.817	-1,80%	53,85	53,425	54,40	53,47
23-01-2024	1.264.805	1,57%	53,85	53,51	54,529	54,45
22-01-2024	945.487	-0,59%	53,57	53,36	53,99	53,61
19-01-2024	690.713	-1,16%	54,48	53,83	54,61	53,93
18-01-2024	577.505	0,06%	53,81	53,96	54,585	54,56
17-01-2024	763.308	0,72%	53,81	53,76	54,8199	54,53
16-01-2024	1.323.396	-2,31%	55,265	54,01	55,26	54,14
15-01-2024	1.295.823	0,31%	55,34	55,045	55,75	55,42
12-01-2024	1.295.823	0,31%	55,34	55,045	55,75	55,42
11-01-2024	1.204.614	-0,97%	55,61	55,14	55,725	55,25
10-01-2024	960.796	-1,06%	56,58	55,595	56,59	55,79
09-01-2024	972.559	-0,27%	56,13	55,8901	56,46	56,39
08-01-2024	1.323.793	-0,21%	56,61	56,345	56,87	56,54
05-01-2024	1.230.241	-0,32%	56,84	56,215	57,02	56,66
04-01-2024	1.050.033	-1,11%	57,52	56,835	57,795	56,84
03-01-2024	964.470	-0,49%	57,98	57,29	58,22	57,48
02-01-2024	1.203.152	3,31%	55,81	55,76	57,945	57,76
29-12-2023	655.688	0,52%	55,19	55,50	55,98	55,91
28-12-2023	909.806	0,82%	55,19	55,09	55,66	55,62
27-12-2023	686.011	0,31%	54,91	54,74	55,205	55,17
26-12-2023	684.004	0,95%	54,27	54,16	55,09	55,00
22-12-2023	823.058	1,17%	53,92	53,895	54,6508	54,48
21-12-2023	900.182	1,55%	53,14	53,09	53,83	53,85
20-12-2023	1.257.877	-1,14%	52,95	52,68	53,67	53,03
19-12-2023	807.126	-0,54%	53,93	53,3171	53,9275	53,64
18-12-2023	833.855	0,30%	53,99	53,6529	54,29	53,93
15-12-2023	1.165.381	-1,93%	54,54	53,475	54,71	53,77
14-12-2023	1.257.605	-0,85%	55,49	54,675	55,57	54,83