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 >
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
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