Kellogg Co (K)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/08/2023	1.421.306	0,21%	63,48	63,03	64,37	63,59
08/08/2023	1.198.813	-2,08%	64,905	63,405	65,00	63,46
07/08/2023	753.678	0,02%	64,835	64,76	65,37	64,81
04/08/2023	877.289	-2,19%	66,11	64,70	66,25	64,80
03/08/2023	1.438.164	-0,59%	66,63	65,84	67,77	66,25
02/08/2023	1.122.116	0,68%	66,11	66,02	67,38	66,64
01/08/2023	1.114.286	-1,05%	67,10	65,83	67,13	66,19
31/07/2023	1.184.594	-1,02%	67,60	66,58	67,59	66,89
28/07/2023	706.675	0,67%	67,525	67,20	67,805	67,58
27/07/2023	922.499	-0,61%	67,50	66,95	67,81	67,13
26/07/2023	614.156	-0,62%	67,86	67,51	68,23	67,54
25/07/2023	769.023	0,16%	67,99	67,36	68,10	67,96
24/07/2023	622.216	0,10%	67,86	67,63	68,14	67,85
21/07/2023	662.414	0,07%	67,27	67,46	67,97	67,78
20/07/2023	934.707	0,82%	67,27	66,94	67,92	67,73
19/07/2023	788.946	0,84%	66,79	66,4801	67,22	67,18
18/07/2023	558.786	-0,15%	66,85	66,355	67,32	66,62
17/07/2023	489.548	-1,24%	67,90	66,68	67,415	66,72
14/07/2023	780.014	-0,10%	67,90	67,21	67,76	67,56
13/07/2023	1.056.880	-0,41%	67,90	67,181	68,00	67,63
12/07/2023	758.169	0,67%	67,37	67,23	68,055	67,91
11/07/2023	583.253	0,70%	67,50	66,88	67,47	67,46
10/07/2023	641.811	-0,30%	67,50	66,74	67,82	66,99
07/07/2023	669.407	-1,74%	68,25	67,165	68,31	67,19
06/07/2023	894.725	-0,03%	66,96	67,88	68,605	68,38
05/07/2023	860.086	-0,22%	66,96	67,98	68,69	68,40
04/07/2023	533.143	1,63%	66,96	66,915	68,54	68,50
03/07/2023	533.133	1,63%	66,96	66,915	68,54	68,50
30/06/2023	845.246	0,87%	66,96	66,845	67,61	67,40
29/06/2023	1.305.108	1,94%	65,28	65,115	66,85	66,82
28/06/2023	2.462.210	-1,72%	65,42	64,36	65,6125	65,55
27/06/2023	1.648.084	1,68%	64,94	66,595	68,40	66,70
26/06/2023	837.718	0,68%	64,94	64,18	65,63	65,60
23/06/2023	1.105.496	-0,60%	65,75	65,12	66,11	65,1539
22/06/2023	1.693.856	0,48%	65,83	65,38	65,83	65,55
21/06/2023	1.241.967	-0,49%	65,57	64,985	65,81	65,24
20/06/2023	795.694	-1,10%	65,87	65,55	66,31	65,56
19/06/2023	976.989	0,53%	65,87	65,67	66,35	66,29
16/06/2023	976.989	0,53%	65,87	65,67	66,35	66,29
15/06/2023	1.042.191	-0,30%	66,06	65,6329	66,64	65,94
14/06/2023	630.041	0,85%	65,74	65,5225	66,29	66,14
13/06/2023	923.286	0,28%	65,04	64,60	65,66	65,58
12/06/2023	2.292.872	-2,62%	67,34	65,01	67,295	65,40
09/06/2023	753.508	0,89%	66,48	66,46	67,45	67,16
08/06/2023	1.991.477	0,29%	66,37	65,94	66,69	66,57
07/06/2023	1.453.113	-0,67%	65,33	64,26	66,61	66,38
06/06/2023	934.882	-0,99%	67,21	66,1102	67,765	66,83
05/06/2023	709.579	0,16%	67,21	67,20	68,17	67,50
02/06/2023	979.845	2,06%	66,94	65,885	67,41	67,39
01/06/2023	684.529	-1,11%	68,79	65,885	66,915	66,03
31/05/2023	897.794	-1,86%	68,79	66,33	67,455	66,77
30/05/2023	897.794	-1,86%	68,79	66,33	67,455	66,41
29/05/2023	528.381	-0,38%	68,79	67,34	68,015	67,67
26/05/2023	528.381	-0,38%	68,79	67,34	68,015	67,67
25/05/2023	547.378	-0,89%	68,79	67,58	68,22	67,93
24/05/2023	629.603	0,02%	68,79	68,215	68,92	68,54
23/05/2023	837.956	0,28%	68,27	67,77	68,795	68,53
22/05/2023	861.736	-1,43%	68,88	68,23	69,60	68,34