Kellogg Co (K)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/10/2023	2.550.873	-0,42%	50,39	48,34	50,48	50,43
05/10/2023	1.545.356	-4,40%	52,52	50,625	52,70	50,64
04/10/2023	1.628.875	-0,04%	52,335	52,24	53,28	52,97
03/10/2023	2.392.423	0,93%	52,335	52,0595	53,455	52,99
02/10/2023	3.540.490	-5,98%	59,32	51,825	55,79	52,50
29/09/2023	1.355.568	0,52%	59,32	59,165	59,66	59,51
28/09/2023	936.615	0,14%	59,32	58,72	59,38	59,20
27/09/2023	1.037.393	-0,10%	59,09	58,435	59,32	59,12
26/09/2023	767.870	-0,52%	59,95	59,16	59,615	59,18
25/09/2023	1.160.887	-1,20%	59,95	59,30	60,32	59,49
22/09/2023	796.081	-0,41%	60,25	60,205	60,71	60,21
21/09/2023	1.049.084	-0,48%	60,62	60,29	61,09	60,46
20/09/2023	842.820	0,76%	60,62	59,91	61,05	60,75
19/09/2023	1.226.777	0,22%	60,10	59,9218	60,6279	60,29
18/09/2023	959.625	0,33%	60,08	59,385	60,22	60,16
15/09/2023	1.346.604	0,08%	59,05	59,76	60,37	59,96
14/09/2023	1.103.019	1,68%	59,05	59,03	60,025	59,91
13/09/2023	1.342.238	-1,14%	59,70	58,815	59,98	58,92
12/09/2023	1.440.920	-0,42%	60,14	59,15	60,15	59,60
11/09/2023	848.974	0,72%	59,60	59,29	59,96	59,85
08/09/2023	880.853	0,08%	59,60	58,88	60,14	59,42
07/09/2023	919.004	0,12%	59,60	59,10	60,14	59,37
06/09/2023	848.375	-0,29%	59,75	59,21	59,81	59,30
05/09/2023	1.314.218	-0,70%	59,75	59,46	60,27	59,47
04/09/2023	1.076.490	-1,85%	61,07	59,73	61,20	59,89
01/09/2023	1.076.490	-1,85%	61,07	59,73	61,20	59,89
31/08/2023	763.950	-0,15%	61,44	60,88	61,49	61,02
30/08/2023	1.380.843	0,36%	61,51	61,51	62,175	61,71
29/08/2023	793.409	0,20%	60,92	60,88	61,7432	61,49
28/08/2023	765.914	0,21%	60,92	61,23	61,69	61,37
25/08/2023	644.451	0,67%	60,92	60,87	61,59	61,24
24/08/2023	746.948	-0,03%	60,92	60,57	61,4499	60,83
23/08/2023	781.344	0,17%	60,84	60,53	61,26	60,85
22/08/2023	916.641	-0,61%	61,12	60,71	61,1832	60,75
21/08/2023	905.512	-1,18%	61,66	60,755	61,79	61,12
18/08/2023	744.674	0,68%	62,20	61,525	62,105	61,85
17/08/2023	811.336	-1,02%	62,20	61,42	62,18	61,43
16/08/2023	787.255	-1,70%	63,14	61,9701	63,2272	62,06
15/08/2023	1.018.234	-1,24%	63,78	63,13	63,815	63,13
14/08/2023	1.140.772	-0,09%	63,76	63,72	64,30	63,92
11/08/2023	869.259	0,61%	63,76	63,55	64,10	63,98
10/08/2023	1.010.553	0,00%	63,64	63,38	64,255	63,59