Kimberly-Clark Corporation (KMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	555.384	-0,03%	120,94	120,4925	121,497	121,19
26-02-2024	633.423	-0,34%	121,64	121,0678	122,055	121,23
23-02-2024	676.036	0,49%	121,36	121,01	122,645	121,64
22-02-2024	723.466	0,50%	119,80	118,62	121,25	121,05
21-02-2024	581.662	1,09%	119,64	119,41	120,475	120,45
20-02-2024	1.217.559	0,73%	119,10	118,6796	120,4775	119,15
19-02-2024	626.209	0,00%	119,10	117,98	119,10	118,29
16-02-2024	626.209	-0,09%	119,10	117,98	119,10	118,29
15-02-2024	735.695	0,33%	118,80	118,05	118,81	118,79
14-02-2024	740.247	-0,13%	118,63	117,67	118,6199	118,40
13-02-2024	743.700	-1,27%	120,05	118,10	120,65	118,55
12-02-2024	823.171	0,22%	119,575	118,8296	120,07	120,07
09-02-2024	788.469	-0,38%	120,00	119,12	120,47	119,81
08-02-2024	973.655	-0,66%	120,82	119,715	120,99	120,27
07-02-2024	804.011	-0,21%	120,98	120,64	122,02	121,07
06-02-2024	694.309	0,29%	120,98	120,59	121,78	121,33
05-02-2024	808.640	-1,05%	122,16	120,89	122,45	120,98
02-02-2024	945.354	-0,95%	123,40	122,03	123,84	122,26
01-02-2024	865.921	2,03%	120,71	119,66	123,48	123,43
31-01-2024	769.288	-0,60%	122,06	120,15	122,34	120,97
30-01-2024	936.674	0,36%	121,39	119,92	121,84	121,70
29-01-2024	751.744	0,08%	120,465	120,47	121,49	121,27
26-01-2024	1.262.609	0,56%	120,465	119,9372	121,21	121,17
25-01-2024	1.320.831	2,08%	119,71	117,92	120,575	120,49
24-01-2024	3.259.962	-5,53%	119,71	117,71	121,02	118,04
23-01-2024	1.910.048	2,13%	124,07	124,00	125,50	124,95
22-01-2024	975.118	-0,35%	123,17	121,925	123,00	122,34
19-01-2024	774.437	-0,22%	123,17	122,44	123,57	122,77
18-01-2024	608.208	-0,23%	122,77	122,17	123,335	123,04
17-01-2024	1.068.345	0,20%	122,77	122,71	124,33	123,32
16-01-2024	1.240.151	-0,89%	123,81	122,12	124,225	123,07
15-01-2024	533.702	0,28%	123,45	123,71	124,56	124,17
12-01-2024	533.702	0,28%	123,45	123,71	124,56	124,17
11-01-2024	765.465	0,45%	123,45	122,78	124,02	123,82
10-01-2024	811.685	-0,30%	123,69	122,45	123,92	123,27
09-01-2024	643.081	0,35%	122,90	122,55	123,65	123,64
08-01-2024	677.366	0,79%	122,90	122,12	123,27	123,21
05-01-2024	644.995	-0,23%	122,38	121,47	123,02	122,25
04-01-2024	983.654	0,65%	122,38	121,625	123,17	122,53
03-01-2024	738.797	-0,51%	121,12	121,2998	123,27	121,74
02-01-2024	904.174	0,70%	121,12	121,20	123,28	122,36
29-12-2023	484.664	0,57%	120,82	120,767	121,60	121,51
28-12-2023	556.747	0,42%	120,19	120,09	120,89	120,82
27-12-2023	468.290	0,18%	119,69	119,56	120,38	120,31
26-12-2023	402.452	-0,10%	119,90	119,68	120,40	120,09
22-12-2023	599.240	0,65%	119,90	119,63	120,71	120,21
21-12-2023	683.773	0,53%	119,48	118,08	119,61	119,43
20-12-2023	671.399	-1,63%	120,31	118,7605	120,33	118,80
19-12-2023	592.184	0,15%	119,99	120,025	120,9856	120,77
18-12-2023	744.167	0,96%	119,99	119,5106	121,075	120,59
15-12-2023	1.475.956	-1,16%	119,54	118,25	119,88	119,44
14-12-2023	1.033.251	-2,25%	123,26	120,65	123,405	120,84
13-12-2023	816.969	1,52%	121,00	120,80	123,65	123,62
12-12-2023	799.347	0,66%	120,46	120,88	121,83	121,77
11-12-2023	635.490	0,86%	120,46	119,67	121,01	120,97
08-12-2023	740.396	-1,28%	121,49	119,5872	121,44	119,94
07-12-2023	1.011.011	0,18%	121,69	120,75	122,405	121,49
06-12-2023	1.304.617	0,82%	124,40	121,16	122,45	122,45
05-12-2023	928.885	-2,19%	123,74	120,97	124,36	121,45
04-12-2023	849.613	0,11%	123,74	123,60	124,8675	124,17
01-12-2023	659.136	0,25%	123,74	123,11	124,05	124,04
30-11-2023	707.075	1,57%	121,81	120,93	123,79	123,68
29-11-2023	671.605	-0,18%	121,81	121,3733	122,46	121,77
28-11-2023	735.453	-0,34%	122,25	121,8205	123,00	121,99
27-11-2023	677.803	-0,03%	122,59	121,60	122,58	122,40
24-11-2023	294.852	-0,80%	122,59	121,711	122,67	121,345
23-11-2023	668.791	1,19%	122,30	121,73	122,57	123,00
22-11-2023	608.431	0,63%	122,30	121,73	122,57	122,32
21-11-2023	777.496	0,84%	120,93	120,367	121,74	121,55
20-11-2023	714.279	-0,55%	120,77	120,25	121,19	120,54
17-11-2023	764.583	-0,42%	122,28	119,96	122,4869	121,20
16-11-2023	1.342.003	0,13%	121,91	120,78	122,93	121,71
15-11-2023	890.994	0,34%	121,48	120,97	122,07	121,55
14-11-2023	565.185	-0,07%	121,38	120,92	122,0191	121,14
13-11-2023	532.323	0,31%	120,93	120,725	121,435	121,22
10-11-2023	529.309	0,60%	120,35	119,565	121,117	120,84
09-11-2023	1.383.548	-0,45%	120,78	119,00	120,99	120,12
08-11-2023	591.770	0,21%	120,32	119,82	121,215	120,66
07-11-2023	725.696	-0,32%	120,32	120,19	121,43	120,41
06-11-2023	717.521	1,17%	119,68	119,67	121,01	120,79
03-11-2023	1.164.879	-1,37%	121,24	119,135	121,84	119,39
02-11-2023	1.042.178	1,32%	120,18	119,43	121,14	121,05
01-11-2023	774.760	-0,14%	119,79	118,89	119,87	119,47
31-10-2023	900.301	0,10%	117,75	118,76	120,38	119,64
30-10-2023	1.030.069	2,28%	117,75	117,505	119,64	119,52
27-10-2023	871.532	-2,61%	119,71	116,97	119,84	117,03
26-10-2023	1.818.255	1,17%	118,64	118,45	122,125	120,17
25-10-2023	2.013.694	-1,43%	120,92	118,47	121,34	118,78
24-10-2023	2.058.186	-1,08%	122,62	118,3763	123,48	120,50
23-10-2023	1.435.943	-1,04%	122,62	121,68	123,285	121,81
20-10-2023	990.515	0,19%	123,00	122,65	123,945	123,09
19-10-2023	775.837	-0,46%	122,27	122,27	124,2115	122,86
18-10-2023	1.076.760	1,36%	122,27	122,62	123,80	123,43
17-10-2023	703.024	0,06%	121,47	120,92	121,975	121,77
16-10-2023	642.219	1,07%	120,95	120,645	122,255	121,70
13-10-2023	551.344	0,55%	120,23	119,95	120,99	120,41
12-10-2023	1.064.621	0,34%	119,90	118,36	120,39	119,75
11-10-2023	475.138	-0,30%	119,73	118,635	120,29	119,35
10-10-2023	577.998	0,96%	118,81	118,76	120,135	119,71
09-10-2023	483.739	-0,19%	118,51	117,34	119,165	118,59