Kellogg Co (K)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
13/12/2023	976.950	2,33%	54,01	53,905	55,395	55,30
12/12/2023	908.862	-0,39%	54,34	53,855	54,415	54,04
11/12/2023	1.129.303	1,02%	54,17	53,765	54,26	54,25
08/12/2023	613.891	-0,85%	54,17	53,44	54,20	53,70
07/12/2023	1.040.800	0,84%	53,79	53,29	54,405	54,16
06/12/2023	925.520	0,68%	52,76	53,30	54,445	53,71
05/12/2023	885.727	-0,56%	52,76	53,15	53,66	53,35
04/12/2023	790.042	1,46%	52,76	52,71	53,795	53,65
01/12/2023	785.171	0,65%	52,53	52,04	52,905	52,88
30/11/2023	1.349.810	2,82%	51,40	51,025	52,55	52,54
29/11/2023	920.881	-1,19%	52,26	51,63	52,25	51,66
28/11/2023	898.717	-0,42%	52,37	52,08	52,435	52,28
27/11/2023	930.799	-1,81%	53,35	52,375	53,35	52,50
24/11/2023	339.371	0,12%	53,05	53,01	53,51	53,045
23/11/2023	865.852	0,30%	52,895	52,75	53,38	52,98
22/11/2023	624.242	0,30%	52,895	52,75	53,38	52,98
21/11/2023	1.018.053	0,57%	52,60	52,4448	53,14	52,82
20/11/2023	1.219.966	-0,53%	52,60	52,50	53,03	52,52
17/11/2023	1.265.418	1,15%	52,255	51,53	53,03	52,80
16/11/2023	1.063.922	-0,19%	52,255	52,0459	52,675	52,20
15/11/2023	1.160.270	-0,53%	52,85	52,26	52,90	52,30
14/11/2023	1.522.213	0,71%	52,49	52,23	52,86	52,58
13/11/2023	965.836	0,75%	51,70	51,57	52,59	52,21
10/11/2023	838.881	-0,35%	52,14	51,555	52,26	51,82
09/11/2023	855.028	0,02%	52,23	51,38	52,29	52,00
08/11/2023	1.959.568	2,14%	52,565	51,45	54,00	51,99
07/11/2023	1.133.563	-0,86%	51,175	50,812	51,41	50,90
06/11/2023	750.307	-1,38%	52,00	51,323	52,045	51,34
03/11/2023	1.141.082	0,64%	52,00	51,55	52,265	52,06
02/11/2023	1.137.553	2,23%	50,89	50,48	51,8813	51,73
01/11/2023	1.096.176	0,26%	50,43	50,48	50,86	50,60
31/10/2023	832.125	0,54%	50,43	50,145	50,6999	50,47
30/10/2023	1.019.102	-0,40%	50,71	49,79	50,767	50,20
27/10/2023	409.076	-0,54%	50,57	50,43	51,14	50,595
26/10/2023	938.311	-0,18%	50,36	50,57	51,39	50,87
25/10/2023	824.007	1,39%	50,36	50,155	51,04	50,96
24/10/2023	913.115	1,80%	49,61	49,41	50,335	50,26
23/10/2023	1.230.198	-1,50%	49,99	49,28	50,13	49,37
20/10/2023	1.213.876	0,46%	50,15	50,032	50,8365	50,12
19/10/2023	1.403.881	-0,84%	50,05	49,60	50,47	49,89
18/10/2023	937.633	-0,61%	50,07	50,24	51,06	50,31
17/10/2023	997.574	0,65%	50,07	49,565	50,83	50,619
16/10/2023	1.183.405	0,86%	48,755	49,565	50,57	50,29
13/10/2023	1.402.217	2,55%	48,755	48,47	50,0167	49,86
12/10/2023	2.142.882	-1,84%	50,71	47,625	49,45	48,62
11/10/2023	1.167.125	-2,33%	50,71	49,295	50,92	49,53
10/10/2023	1.365.360	0,42%	50,91	50,43	51,10	50,71
09/10/2023	1.604.320	0,14%	50,39	49,4001	50,76	50,50