Kellogg Co (K)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	647.109	0,41%	68,88	68,83	69,57	69,33
18/05/2023	841.613	-0,16%	68,88	68,49	69,095	69,05
17/05/2023	2.527.131	-0,49%	69,31	68,22	69,61	69,16
16/05/2023	765.321	-0,88%	70,04	69,17	70,00	69,50
15/05/2023	616.474	-0,97%	70,775	69,86	70,88	70,12
12/05/2023	616.201	0,16%	70,76	70,335	71,19	70,81
11/05/2023	656.136	0,21%	70,655	69,7508	70,75	70,70
10/05/2023	740.866	0,13%	70,51	70,14	70,98	70,55
09/05/2023	1.165.239	-0,94%	71,15	70,45	71,53	70,46
08/05/2023	1.462.742	1,11%	70,00	69,642	71,22	71,13
05/05/2023	1.169.356	-0,04%	71,00	70,17	71,17	70,35
04/05/2023	1.469.014	-1,61%	70,87	68,89	71,09	70,38
03/05/2023	1.731.219	0,49%	71,43	70,86	72,30	71,53
02/05/2023	992.174	0,55%	70,61	69,93	71,40	71,18
01/05/2023	947.447	1,46%	69,97	69,90	70,925	70,79
28/04/2023	816.443	0,69%	69,33	69,12	69,90	69,77
27/04/2023	428.004	1,21%	68,36	68,31	69,31	69,29
26/04/2023	597.282	-0,13%	67,74	68,035	68,64	68,46
25/04/2023	583.786	1,38%	67,74	67,75	68,655	68,55
24/04/2023	544.333	0,40%	67,46	67,21	67,73	67,62
21/04/2023	474.520	0,16%	67,74	67,01	67,99	67,35
20/04/2023	538.587	-0,16%	67,44	66,88	67,55	67,24
19/04/2023	449.630	-0,61%	68,07	67,235	68,1175	67,35
18/04/2023	556.657	0,21%	67,36	67,33	67,81	67,76
17/04/2023	413.002	0,93%	67,23	67,12	67,695	67,62
14/04/2023	590.456	-1,25%	67,70	66,715	67,715	67,00
13/04/2023	641.034	-0,76%	68,17	67,629	68,2552	67,85
12/04/2023	564.753	-0,02%	68,12	68,00	68,779	68,37
11/04/2023	714.989	0,89%	67,78	67,66	68,565	68,38
10/04/2023	585.698	-0,31%	67,825	67,205	67,875	67,78
06/04/2023	539.120	-0,06%	68,245	67,68	68,625	67,99
05/04/2023	633.577	1,10%	67,40	67,29	68,21	68,03
04/04/2023	539.584	0,27%	67,33	66,895	67,48	67,29
03/04/2023	684.404	0,22%	67,17	66,7394	67,605	67,11
31/03/2023	627.588	0,45%	66,96	66,62	67,15	66,96
30/03/2023	605.267	0,26%	66,46	66,29	66,70	66,66
29/03/2023	609.580	0,30%	66,475	66,16	67,27	66,49
28/03/2023	567.483	0,70%	65,97	65,64	66,68	66,29
27/03/2023	568.639	0,55%	65,81	65,75	66,39	65,83
24/03/2023	839.974	1,35%	64,755	64,62	65,48	65,47
23/03/2023	578.093	0,17%	64,43	64,40	65,09	64,60
22/03/2023	523.898	-1,01%	65,24	64,47	65,48	64,49
21/03/2023	524.689	0,20%	65,26	64,54	65,36	65,15
20/03/2023	1.015.411	0,43%	64,94	64,89	65,70	65,02
17/03/2023	3.222.929	-0,35%	64,95	63,89	65,01	64,74
16/03/2023	691.934	-0,44%	65,45	64,32	65,60	64,97
15/03/2023	741.281	0,94%	64,52	64,1309	65,38	65,26
14/03/2023	823.065	0,61%	64,50	63,96	64,71	64,65
13/03/2023	1.042.057	0,58%	64,32	64,14	65,92	64,26
10/03/2023	707.398	-0,36%	64,32	63,75	64,61	63,89
09/03/2023	631.828	-0,93%	64,79	63,93	65,242	64,12
08/03/2023	617.620	0,28%	64,80	64,18	64,8447	64,72
07/03/2023	591.823	-0,86%	65,23	64,20	65,30	64,54
06/03/2023	658.571	-0,37%	65,11	64,92	65,4162	65,10
03/03/2023	796.971	-0,43%	65,40	64,85	65,60	65,34
02/03/2023	910.069	0,55%	65,18	65,1417	65,81	65,62
01/03/2023	696.497	-1,03%	65,67	64,555	65,73	65,26
28/02/2023	739.995	-1,46%	66,87	65,85	66,99	65,94
27/02/2023	697.417	-0,25%	67,86	67,17	68,12	67,51
24/02/2023	549.454	-0,78%	68,05	67,4725	68,105	67,68
23/02/2023	489.857	0,02%	68,23	67,935	68,593	68,21
22/02/2023	758.746	-1,03%	69,05	67,94	69,472	68,20
21/02/2023	1.164.307	0,78%	68,41	68,06	69,20	68,91
20/02/2023	915.297	2,30%	66,96	66,82	68,46	68,38
17/02/2023	915.297	2,30%	66,96	66,82	68,46	68,38
16/02/2023	833.827	-0,51%	67,02	66,52	67,1281	66,84
15/02/2023	1.375.735	-0,03%	67,315	66,6501	67,395	67,18
14/02/2023	785.795	-1,73%	68,45	67,165	68,425	67,20
13/02/2023	653.879	1,02%	67,72	67,13	68,41	68,38
10/02/2023	881.157	0,83%	67,44	67,21	68,19	67,69
09/02/2023	1.207.541	-0,10%	67,82	66,69	69,17	67,13
08/02/2023	1.367.422	-1,18%	67,72	66,985	67,78	67,20
07/02/2023	836.269	-1,46%	68,50	67,46	68,60	68,00
06/02/2023	1.131.001	2,07%	67,79	67,24	69,05	69,01
03/02/2023	1.016.208	-0,03%	67,83	66,46	67,98	67,61
02/02/2023	915.031	-0,92%	67,58	67,09	67,86	67,63
01/02/2023	780.036	-0,47%	68,32	67,96	68,66	68,26
31/01/2023	838.894	0,72%	68,30	67,49	68,59	68,58
30/01/2023	567.830	0,73%	67,89	67,77	68,595	68,09
27/01/2023	634.801	0,12%	67,58	66,98	67,73	67,60
26/01/2023	544.005	-0,74%	67,81	67,25	67,99	67,52
25/01/2023	653.468	0,52%	67,76	67,34	68,43	68,02
24/01/2023	723.438	0,57%	67,71	66,78	67,89	67,67
23/01/2023	971.698	-0,31%	67,59	67,15	68,19	67,29
20/01/2023	823.634	0,28%	67,40	66,69	67,65	67,50
19/01/2023	621.388	-0,03%	67,56	67,26	67,87	67,31
18/01/2023	1.302.380	-3,43%	69,58	67,19	69,54	67,33
17/01/2023	676.238	-0,40%	70,11	69,455	70,25	69,72
16/01/2023	443.962	-0,27%	70,11	69,95	70,44	70,05
13/01/2023	443.962	-0,27%	70,11	69,95	70,44	70,05
12/01/2023	549.099	-0,82%	70,84	70,12	71,09	70,24
11/01/2023	686.270	0,10%	71,02	70,19	71,35	70,82
10/01/2023	590.065	-0,88%	71,70	70,48	71,83	70,75
09/01/2023	1.103.556	-1,48%	72,365	71,255	72,64	71,38
06/01/2023	1.255.614	2,46%	71,325	71,325	72,55	72,40
05/01/2023	1.431.295	-0,10%	71,04	69,90	71,10	70,66
04/01/2023	763.485	-0,76%	71,25	70,53	71,69	70,73
03/01/2023	603.252	0,04%	71,17	70,53	71,30	71,27
02/01/2023	484.534	-0,32%	71,58	70,63	71,64	71,24
30/12/2022	484.534	-0,32%	71,58	70,63	71,64	71,24