BiG | O banco que entende os seus valores.

Kenvue Inc (KVUE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
01/08/2025	3.489.762	0,70%	21,71	21,41	21,75	21,59
31/07/2025	13.034.073	-1,11%	21,48	21,34	21,85	21,44
30/07/2025	4.424.319	-2,21%	22,22	21,67	22,35	21,68
29/07/2025	4.941.660	-0,85%	22,43	21,535	22,44	22,17
28/07/2025	3.330.394	-2,10%	22,63	22,35	22,74	22,36
25/07/2025	2.973.958	1,51%	22,46	22,31	22,87	22,84
24/07/2025	1.930.696	-0,18%	22,57	22,415	22,645	22,50
23/07/2025	3.417.825	-0,57%	22,72	22,35	22,78	22,54
22/07/2025	4.023.411	2,44%	22,02	22,00	22,705	22,67
21/07/2025	2.930.628	0,59%	21,97	21,945	22,295	22,13
18/07/2025	4.103.099	0,69%	21,94	21,91	22,23	22,00
17/07/2025	3.688.575	0,00%	21,76	21,625	22,01	21,85
16/07/2025	5.870.595	2,15%	21,31	21,29	21,915	21,85
15/07/2025	8.649.597	-1,97%	21,61	21,18	21,825	21,39
14/07/2025	14.010.660	2,25%	22,50	20,965	22,52	21,82
11/07/2025	6.019.998	2,01%	20,75	20,65	21,475	21,34
10/07/2025	4.418.107	0,77%	20,79	20,76	21,095	20,92
09/07/2025	3.631.575	0,29%	20,80	20,51	20,87	20,76
08/07/2025	5.713.265	-0,96%	20,75	20,48	20,85	20,70
07/07/2025	4.132.832	-0,71%	21,01	20,81	21,145	20,90
04/07/2025	2.942.564	-0,19%	20,99	20,86	21,125	21,05
03/07/2025	2.094.109	0,72%	20,99	20,855	21,12	21,05
02/07/2025	3.778.112	-0,33%	20,98	20,69	21,025	20,90
01/07/2025	5.335.603	0,19%	20,94	20,905	21,33	20,97
30/06/2025	7.359.846	0,24%	20,86	20,74	21,00	20,93
27/06/2025	10.014.793	-1,09%	21,16	20,815	21,215	20,88
26/06/2025	5.310.671	-0,28%	21,13	20,935	21,17	21,11
25/06/2025	4.820.065	-0,09%	21,14	21,005	21,39	21,17
24/06/2025	3.906.926	-0,84%	21,37	21,12	21,475	21,19
23/06/2025	6.548.745	-0,09%	21,40	21,035	21,45	21,37
20/06/2025	14.094.500	0,14%	21,39	21,355	21,70	21,39
18/06/2025	4.330.067	-0,37%	21,41	21,125	21,535	21,36
17/06/2025	4.217.929	-0,97%	21,60	21,42	21,795	21,44
16/06/2025	3.687.542	0,93%	21,65	21,445	22,03	21,65
13/06/2025	9.090.528	-2,68%	21,96	21,33	22,065	21,45
12/06/2025	6.270.988	0,87%	21,75	21,75	22,14	22,04
11/06/2025	6.322.069	1,53%	21,55	21,465	21,855	21,85
10/06/2025	3.499.681	1,03%	21,41	21,31	21,59	21,52
09/06/2025	4.456.781	-1,98%	21,59	21,28	21,67	21,30
06/06/2025	3.000.821	0,37%	21,72	21,65	21,91	21,73
05/06/2025	3.901.821	-0,14%	21,68	21,34	21,905	21,65
04/06/2025	6.350.062	-2,39%	22,28	21,66	22,43	21,68
03/06/2025	11.441.310	-6,17%	23,63	21,82	23,63	22,21
02/06/2025	3.293.068	-0,84%	23,65	23,35	23,775	23,67
30/05/2025	13.395.835	1,23%	23,68	23,465	23,88	23,87
29/05/2025	4.453.731	0,13%	23,51	23,47	23,72	23,58
28/05/2025	3.123.436	-1,59%	23,92	23,405	23,92	23,55
27/05/2025	2.934.401	0,84%	23,86	23,64	23,995	23,93
23/05/2025	3.053.790	0,98%	23,64	23,41	23,765	23,73
22/05/2025	3.500.648	-2,08%	24,00	23,47	24,03	23,50
21/05/2025	6.287.521	-0,54%	24,08	23,935	24,35	24,00
20/05/2025	4.105.434	0,54%	24,00	23,92	24,185	24,13
19/05/2025	5.085.656	-0,74%	24,22	23,885	24,27	24,00
16/05/2025	6.060.336	1,26%	24,02	23,90	24,23	24,18
15/05/2025	4.260.799	2,93%	23,43	23,345	23,99	23,88
14/05/2025	4.737.083	-1,94%	23,40	23,09	23,53	23,20
13/05/2025	4.319.184	-1,42%	23,90	23,505	23,99	23,66
12/05/2025	4.595.322	-1,80%	24,26	23,90	24,60	24,00
09/05/2025	5.162.848	1,58%	24,05	24,04	24,495	24,44
08/05/2025	7.388.473	4,11%	24,50	23,97	25,16	24,06
07/05/2025	10.858.689	-1,95%	23,51	23,005	23,625	23,11
06/05/2025	4.943.038	-0,30%	23,48	23,37	23,69	23,57
05/05/2025	4.035.292	-1,42%	23,94	23,42	23,94	23,64
02/05/2025	4.229.545	0,08%	24,06	23,68	24,20	23,98
01/05/2025	4.377.005	1,53%	23,35	23,19	24,03	23,96
30/04/2025	7.046.648	0,94%	23,50	23,185	23,715	23,60
29/04/2025	3.309.472	1,17%	22,98	22,60	23,435	23,38
28/04/2025	3.242.674	0,43%	22,98	22,91	23,23	23,11
25/04/2025	4.842.852	1,14%	22,88	22,385	23,46	23,01
24/04/2025	3.276.876	-0,83%	22,92	22,545	22,92	22,75
23/04/2025	3.012.056	-1,08%	22,99	22,745	23,185	22,94
22/04/2025	9.402.585	4,13%	22,56	22,47	23,225	23,19
21/04/2025	6.768.102	-4,79%	23,33	22,025	23,36	22,27
17/04/2025	6.502.445	2,90%	22,72	22,72	23,525	23,39
16/04/2025	7.369.743	-0,79%	23,06	22,62	23,20	22,73
15/04/2025	5.797.311	0,88%	22,71	22,56	23,12	22,91
14/04/2025	5.096.035	2,81%	22,37	22,22	22,88	22,71
11/04/2025	4.025.332	1,01%	21,98	21,64	22,23	22,09
10/04/2025	4.373.923	0,41%	21,70	21,41	22,11	21,87
09/04/2025	6.246.354	1,35%	21,21	20,96	22,15	21,78
08/04/2025	3.989.174	-1,29%	22,10	21,285	22,15	21,49
07/04/2025	7.798.369	-2,51%	22,01	21,37	22,46	21,77
04/04/2025	4.946.887	-5,46%	23,67	22,275	23,77	22,33
03/04/2025	5.159.918	-1,05%	23,96	23,33	24,23	23,62
02/04/2025	3.182.382	-0,04%	23,85	23,615	24,07	23,87
01/04/2025	4.391.104	-0,42%	24,02	23,76	24,04	23,88
31/03/2025	4.903.230	1,18%	23,87	23,62	24,03	23,98
28/03/2025	3.585.071	0,85%	23,60	23,44	23,765	23,70
27/03/2025	4.818.536	0,43%	23,46	23,41	23,69	23,50
26/03/2025	2.979.393	1,30%	23,10	22,81	23,415	23,40
25/03/2025	4.032.877	-1,16%	23,47	22,97	23,47	23,10
24/03/2025	3.619.337	0,26%	23,14	23,10	23,575	23,37
21/03/2025	21.080.356	-0,34%	23,30	22,965	23,38	23,31
20/03/2025	4.943.921	-0,59%	23,44	23,23	23,67	23,39
19/03/2025	3.575.917	0,81%	23,19	23,165	23,53	23,53
18/03/2025	4.120.523	-0,30%	23,40	23,30	23,68	23,34
17/03/2025	3.639.809	2,63%	22,99	22,79	23,655	23,41
14/03/2025	4.476.919	-1,60%	23,22	22,72	23,22	22,81
13/03/2025	3.551.467	0,48%	23,10	22,94	23,35	23,18
12/03/2025	5.242.439	-1,79%	23,08	22,775	23,295	23,07