Kellogg Co (K)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	467.221	-0,35%	71,80	71,23	71,84	71,47
28/12/2022	438.020	-1,31%	72,90	71,67	73,05	71,72
27/12/2022	432.809	0,68%	72,30	72,17	72,745	72,67
23/12/2022	91.166	0,39%	71,76	71,60	72,04	71,95
22/12/2022	417.888	-0,20%	71,78	71,16	71,87	71,67
21/12/2022	465.584	1,17%	71,30	70,95	72,20	71,81
20/12/2022	763.812	-0,74%	71,19	70,10	71,6496	70,98
19/12/2022	902.973	0,31%	71,20	71,13	72,34	71,51
16/12/2022	1.095.482	-1,68%	71,98	70,71	72,07	71,29
15/12/2022	960.583	-1,64%	73,39	72,06	73,4794	72,51
14/12/2022	532.673	0,08%	73,77	73,22	74,244	73,72
13/12/2022	762.600	-0,51%	74,07	72,83	74,72	73,66
12/12/2022	639.379	2,35%	73,03	72,60	74,07	74,04
09/12/2022	1.146.099	-1,53%	73,49	72,18	73,605	72,34
08/12/2022	641.296	-0,58%	73,715	72,89	73,96	73,46
07/12/2022	780.683	1,12%	73,55	73,21	74,08	73,89
06/12/2022	1.880.450	-0,38%	73,44	72,5228	74,02	73,07
05/12/2022	1.824.071	-0,65%	72,97	72,69	73,48	73,35
02/12/2022	2.057.602	0,86%	72,55	72,995	73,87	73,83
01/12/2022	2.809.273	0,34%	72,55	72,61	73,79	73,20
30/11/2022	6.442.368	1,59%	72,55	71,35	73,3822	72,95
29/11/2022	2.141.849	-0,44%	72,55	71,935	72,78	72,40
28/11/2022	1.961.617	-0,07%	72,855	72,602	73,42	72,75
25/11/2022	1.509.673	0,40%	72,855	72,4575	72,89	72,80
24/11/2022	2.195.400	0,67%	70,69	71,72	72,55	72,51
23/11/2022	2.195.400	0,67%	70,69	71,72	72,55	72,51
22/11/2022	3.174.634	0,31%	70,69	71,56	72,34	72,03
21/11/2022	3.446.840	1,70%	70,69	70,39	71,895	71,81
18/11/2022	2.465.001	0,83%	70,69	70,055	70,95	70,61
17/11/2022	3.023.153	-0,50%	69,49	69,70	70,62	70,03
16/11/2022	2.432.858	0,54%	69,49	69,58	70,80	70,38
15/11/2022	2.405.515	-0,12%	69,49	68,39	69,47	69,275
14/11/2022	1.125.628	0,55%	70,59	69,34	70,74	69,36
11/11/2022	1.679.136	-2,14%	70,59	68,01	70,65	69,50
10/11/2022	1.512.280	0,03%	71,56	68,90	71,94	71,02
09/11/2022	671.432	-0,57%	71,56	71,00	72,67	71,01
08/11/2022	637.311	0,18%	71,53	70,94	72,22	71,42
07/11/2022	649.621	2,05%	70,02	69,935	71,295	71,29
04/11/2022	1.481.090	0,42%	70,195	68,97	70,755	69,80
03/11/2022	3.487.828	-8,32%	75,96	68,82	75,38	69,51
02/11/2022	1.080.752	-0,22%	75,96	75,40	76,84	75,82
01/11/2022	743.275	-1,08%	76,46	75,9199	76,7991	75,99
31/10/2022	809.244	0,04%	76,52	76,36	77,16	76,82
28/10/2022	902.337	2,07%	74,31	75,175	76,99	76,83
27/10/2022	947.252	1,92%	74,31	74,14	75,91	75,27
26/10/2022	809.937	-0,32%	74,31	73,25	75,08	73,85
25/10/2022	651.509	1,27%	71,77	72,70	74,31	74,09
24/10/2022	512.679	1,27%	71,77	72,59	73,75	73,16
21/10/2022	472.352	0,63%	71,77	71,46	72,86	72,21
20/10/2022	666.729	-2,49%	73,42	71,555	73,515	71,745
19/10/2022	520.806	0,12%	72,09	72,8801	74,03	73,58
18/10/2022	523.045	1,78%	72,09	72,50	73,505	73,505
17/10/2022	576.427	0,33%	72,09	71,895	72,63	72,22
14/10/2022	638.559	-1,98%	72,00	71,76	73,96	71,70
13/10/2022	689.127	1,56%	72,00	71,35	73,41	73,15
12/10/2022	558.563	0,10%	72,00	71,95	72,95	72,03
11/10/2022	704.271	1,57%	70,81	70,645	72,514	71,96
10/10/2022	751.663	1,72%	69,98	69,849	70,92	70,85
07/10/2022	719.615	-0,56%	70,61	69,221	70,345	69,65
06/10/2022	552.702	-2,57%	71,70	69,6159	71,75	70,045
05/10/2022	542.890	-0,32%	72,12	71,155	72,335	71,89
04/10/2022	715.996	1,48%	71,51	70,86	72,51	72,12
03/10/2022	661.041	2,02%	69,67	69,565	71,315	71,07
30/09/2022	856.225	-2,60%	72,74	69,57	71,93	69,66
29/09/2022	629.856	-1,70%	72,74	71,12	72,87	71,505
28/09/2022	735.591	1,03%	72,74	71,53	73,085	72,74
27/09/2022	764.858	-1,28%	72,74	71,86	74,00	72,00
26/09/2022	736.813	-0,15%	72,74	72,29	73,52	72,93
23/09/2022	828.856	-0,77%	73,04	72,09	73,72	73,04
22/09/2022	1.099.625	0,96%	73,09	72,84	74,11	73,61
21/09/2022	1.150.089	2,02%	72,25	72,15	74,09	72,91
20/09/2022	753.891	-0,01%	70,51	70,89	71,64	71,47
19/09/2022	469.831	0,56%	70,51	70,89	71,47	71,48
16/09/2022	925.366	1,05%	70,51	70,12	71,16	71,08
15/09/2022	703.053	-0,24%	70,55	69,495	70,68	70,34
14/09/2022	733.745	-0,44%	70,78	70,25	71,28	70,51
13/09/2022	670.498	-2,51%	72,57	70,70	72,859	70,82
12/09/2022	871.502	0,81%	72,58	71,665	72,79	72,64
09/09/2022	822.831	0,43%	72,58	71,21	72,75	72,06
08/09/2022	1.361.447	-1,94%	72,58	70,71	72,606	71,75
07/09/2022	742.547	0,42%	72,425	71,99	73,29	72,57
06/09/2022	743.854	-0,59%	72,53	71,94	73,235	72,27
05/09/2022	597.500	-0,87%	73,51	72,48	74,32	72,70
02/09/2022	597.500	-0,87%	73,51	72,48	74,32	72,70
01/09/2022	815.162	0,83%	72,645	72,07	73,629	73,34
31/08/2022	858.523	0,18%	72,55	72,1604	73,47	72,74
30/08/2022	714.602	-1,36%	74,12	73,01	74,17	73,20
29/08/2022	578.399	0,49%	73,60	73,24	74,54	74,21
26/08/2022	638.928	-2,62%	75,84	73,83	75,865	73,85
25/08/2022	948.511	-0,34%	76,30	75,4301	76,13	75,84
24/08/2022	678.531	-0,14%	76,30	75,88	76,47	76,0801
23/08/2022	1.045.220	0,75%	75,565	75,40	76,365	76,19
22/08/2022	729.633	-1,37%	76,05	75,32	76,7347	75,62
19/08/2022	860.035	1,00%	76,05	75,81	76,99	76,67
18/08/2022	580.545	0,24%	75,88	75,155	75,97	75,91
17/08/2022	598.062	-0,22%	75,96	75,70	76,44	75,73
16/08/2022	982.198	0,05%	75,64	75,45	76,33	75,89
15/08/2022	499.723	0,30%	75,64	75,33	76,31	75,85
12/08/2022	533.539	0,31%	75,43	75,065	75,73	75,62
11/08/2022	575.680	-0,16%	74,11	75,31	76,50	75,39