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 >
11/03/2025	4.380.863	-1,80%	23,85	23,39	24,145	23,49
10/03/2025	4.552.680	2,13%	23,53	23,50	24,35	23,92
07/03/2025	3.317.079	1,04%	23,03	23,03	23,61	23,42
06/03/2025	3.207.350	0,61%	23,09	22,95	23,24	23,18
05/03/2025	5.228.323	-1,62%	23,48	22,83	23,48	23,04
04/03/2025	4.101.517	-1,56%	23,92	23,41	24,355	23,42
03/03/2025	3.687.180	0,81%	23,50	23,47	23,89	23,79
28/02/2025	15.109.319	1,99%	23,25	23,145	23,63	23,60
27/02/2025	3.337.770	-0,34%	23,06	22,83	23,24	23,14
26/02/2025	4.535.801	-0,64%	23,40	22,90	23,44	23,22
25/02/2025	4.495.891	0,30%	23,30	23,23	23,69	23,37
24/02/2025	4.182.174	-0,09%	23,30	22,95	23,53	23,30
21/02/2025	5.834.086	4,15%	22,36	22,34	23,435	23,32
20/02/2025	4.708.818	0,54%	22,27	21,885	22,575	22,39
19/02/2025	3.644.310	1,23%	22,15	21,79	22,315	22,27
18/02/2025	3.720.441	0,32%	21,79	21,73	22,20	22,00
17/02/2025	6.104.461	0,00%	21,49	21,36	22,135	21,93
14/02/2025	6.104.461	2,24%	21,49	21,36	22,135	21,93
13/02/2025	3.075.218	2,34%	20,90	20,88	21,585	21,45
12/02/2025	3.017.588	0,24%	20,53	20,53	21,02	20,96
11/02/2025	2.525.394	1,60%	20,59	20,54	20,95	20,91
10/02/2025	4.248.485	1,98%	20,27	20,20	20,735	20,58
07/02/2025	3.959.544	1,92%	19,90	19,855	20,23	20,18
06/02/2025	5.065.907	-4,53%	20,58	19,75	21,05	19,80
05/02/2025	5.423.109	-0,34%	21,00	20,60	21,05	20,74
04/02/2025	3.788.749	-1,98%	20,98	20,74	21,115	20,81
03/02/2025	2.350.953	-0,28%	21,18	21,06	21,27	21,23
31/01/2025	4.910.623	-1,98%	21,41	21,275	21,63	21,29
30/01/2025	3.482.640	1,92%	21,56	21,38	21,765	21,72
29/01/2025	3.253.192	-0,23%	21,47	21,215	21,50	21,31
28/01/2025	3.979.792	-0,37%	21,40	21,32	21,645	21,36
27/01/2025	3.785.439	3,18%	21,12	21,105	21,535	21,44
24/01/2025	3.601.468	0,14%	20,79	20,715	20,86	20,78
23/01/2025	3.189.690	0,00%	20,72	20,49	20,815	20,75
22/01/2025	4.837.179	-0,24%	20,80	20,60	20,85	20,75
21/01/2025	4.035.933	-1,42%	21,20	20,61	21,22	20,80
20/01/2025	4.253.434	0,00%	21,20	21,04	21,345	21,10
17/01/2025	4.253.434	-0,42%	21,20	21,04	21,345	21,10
16/01/2025	2.571.988	1,63%	20,74	20,72	21,21	21,19
15/01/2025	2.891.370	-0,86%	21,19	20,77	21,24	20,85
14/01/2025	2.271.225	0,29%	20,98	20,93	21,12	21,03
13/01/2025	4.020.978	0,58%	20,83	20,72	21,08	20,97
10/01/2025	4.145.352	-1,18%	20,90	20,68	20,96	20,85
09/01/2025	3.696.726	0,33%	20,99	20,73	21,11	21,10
08/01/2025	2.469.665	0,24%	20,99	20,73	21,11	21,10
07/01/2025	2.803.863	-0,28%	21,15	20,945	21,32	21,05
06/01/2025	3.712.450	-0,42%	21,53	21,065	21,60	21,11
03/01/2025	1.744.582	-0,38%	21,32	21,10	21,33	21,20
02/01/2025	2.055.067	-0,33%	21,52	21,15	21,57	21,28
31/12/2024	2.935.050	0,80%	21,25	21,22	21,43	21,35
30/12/2024	2.111.902	-1,63%	21,43	21,18	21,45	21,18
27/12/2024	3.706.424	-0,87%	21,59	21,53	21,80	21,53
26/12/2024	2.238.544	0,74%	21,50	21,475	21,765	21,72
24/12/2024	3.551.039	-0,14%	21,48	21,37	21,64	21,56
23/12/2024	4.179.009	-0,83%	21,71	21,54	21,78	21,59
20/12/2024	10.523.444	0,74%	21,52	21,52	21,97	21,77
19/12/2024	4.434.378	0,46%	21,52	21,43	21,76	21,61
18/12/2024	5.068.653	-2,40%	22,00	21,48	22,14	21,51
17/12/2024	3.711.164	-0,14%	22,10	21,86	22,17	22,04
16/12/2024	2.997.449	-0,63%	22,33	22,05	22,47	22,07
13/12/2024	2.716.549	-0,49%	22,28	21,94	22,31	22,21
12/12/2024	4.412.088	0,45%	21,98	21,77	22,63	22,32
11/12/2024	3.014.556	-2,29%	22,75	22,19	22,77	22,22
10/12/2024	2.887.436	-0,31%	22,77	22,40	22,97	22,74
09/12/2024	3.620.994	-0,13%	23,00	22,74	23,25	22,81
06/12/2024	4.030.057	-1,25%	23,24	22,83	23,33	22,84
05/12/2024	4.690.834	-0,13%	23,39	23,01	23,45	23,13
04/12/2024	5.366.543	-1,36%	23,45	22,175	23,525	23,16
03/12/2024	6.020.826	-3,22%	24,13	23,43	24,22	23,48
02/12/2024	2.814.157	0,75%	24,11	23,875	24,27	24,26
29/11/2024	2.513.340	-0,21%	24,00	23,88	24,24	24,08
28/11/2024	5.054.000	0,93%	24,23	24,05	24,405	24,13
27/11/2024	4.763.116	0,04%	24,21	24,05	24,40	24,13
26/11/2024	3.172.707	-0,50%	24,36	23,945	24,45	24,12
25/11/2024	14.339.902	0,66%	24,33	23,99	24,39	24,24
22/11/2024	2.953.815	-0,04%	24,25	24,01	24,31	24,08
21/11/2024	2.279.807	1,30%	23,79	23,71	24,24	24,09
20/11/2024	2.406.530	0,38%	23,66	23,57	23,78	23,78
19/11/2024	3.021.941	-0,13%	23,59	23,24	23,795	23,69
18/11/2024	3.952.327	-0,42%	23,76	23,715	24,005	23,72
15/11/2024	4.462.651	0,89%	23,52	23,50	24,125	23,82
14/11/2024	3.630.158	2,03%	23,22	23,17	23,75	23,61
13/11/2024	3.009.378	-2,16%	23,45	23,045	23,60	23,14
12/11/2024	3.153.216	-0,55%	23,76	23,64	23,94	23,65
11/11/2024	3.912.779	0,42%	23,63	23,49	23,875	23,78
08/11/2024	3.918.732	3,09%	22,87	22,84	23,72	23,68
07/11/2024	6.132.958	2,09%	22,17	22,17	23,38	22,97
06/11/2024	5.079.274	-3,14%	23,55	22,31	23,55	22,50
05/11/2024	5.478.439	0,82%	23,01	22,93	23,57	23,23
04/11/2024	6.248.722	1,36%	22,81	22,75	23,22	23,04
01/11/2024	3.912.840	-0,87%	22,86	22,72	23,09	22,73
31/10/2024	16.560.273	0,17%	22,68	22,62	23,16	22,93
30/10/2024	4.872.490	0,48%	22,65	22,56	22,985	22,89
29/10/2024	4.087.619	-0,44%	22,72	22,64	22,905	22,78
28/10/2024	3.106.530	1,06%	22,85	22,58	22,89	22,88
25/10/2024	3.534.992	-1,44%	22,94	22,63	23,01	22,64
24/10/2024	4.154.522	0,92%	22,92	22,78	23,085	22,97
23/10/2024	2.457.835	-0,74%	22,82	22,515	22,95	22,76
22/10/2024	3.690.004	0,04%	22,63	22,55	23,05	22,93
21/10/2024	5.436.850	5,52%	22,97	22,805	23,38	22,92