Kimberly-Clark Corporation (KMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	586.756	0,21%	120,51	116,317	119,21	118,74
05/10/2023	731.349	-2,05%	120,51	118,30	120,68	118,54
04/10/2023	721.211	0,37%	120,50	119,20	121,12	121,00
03/10/2023	803.443	1,29%	119,08	118,17	121,34	120,55
02/10/2023	833.299	-1,53%	120,50	118,17	120,60	119,00
29/09/2023	700.864	-0,64%	122,00	120,36	122,255	120,825
28/09/2023	617.454	-0,05%	121,82	120,95	122,27	121,60
27/09/2023	639.850	-1,52%	123,10	120,9833	123,90	121,65
26/09/2023	571.106	0,04%	123,10	123,01	124,295	123,53
25/09/2023	513.172	-0,38%	123,83	123,01	124,38	123,50
22/09/2023	446.896	-1,04%	125,69	123,75	125,565	123,97
21/09/2023	758.049	0,30%	124,98	125,1028	126,385	125,31
20/09/2023	451.973	0,46%	124,81	124,3206	125,84	124,94
19/09/2023	417.253	-0,58%	124,81	123,8475	124,94	124,40
18/09/2023	501.751	0,08%	125,44	124,58	125,78	125,11
15/09/2023	632.945	-0,70%	125,43	124,77	126,83	124,995
14/09/2023	382.803	0,78%	125,26	124,85	126,13	125,97
13/09/2023	471.231	0,13%	124,90	124,71	125,78	124,99
12/09/2023	724.511	-2,46%	128,02	124,64	128,015	124,895
11/09/2023	572.264	0,44%	127,77	127,78	128,68	128,045
08/09/2023	533.769	0,32%	127,77	126,8193	127,89	127,53
07/09/2023	780.908	1,36%	127,00	125,41	127,915	127,12
06/09/2023	1.048.249	-0,30%	127,00	126,60	127,929	126,64
05/09/2023	1.169.790	-0,34%	126,85	126,57	127,57	127,03
04/09/2023	1.145.532	-1,06%	129,44	126,52	129,1136	127,46
01/09/2023	1.145.532	-1,06%	129,44	126,52	129,1136	127,46
31/08/2023	486.006	-0,48%	129,70	128,7988	129,73	128,84
30/08/2023	376.445	-0,02%	129,70	129,62	130,19	129,49
29/08/2023	485.526	0,04%	129,56	128,26	129,68	129,54
28/08/2023	461.578	0,18%	129,26	128,85	129,8885	129,44
25/08/2023	505.624	0,55%	128,76	128,11	129,689	129,24
24/08/2023	659.719	-0,12%	128,34	128,525	130,40	128,55
23/08/2023	481.538	0,59%	128,515	128,065	129,235	128,70
22/08/2023	616.721	0,99%	126,53	126,355	128,31	127,955
21/08/2023	573.512	-1,19%	126,96	126,33	128,53	126,71
18/08/2023	993.430	1,17%	126,96	126,41	128,76	128,32
17/08/2023	738.483	0,39%	126,96	126,2309	127,63	126,84
16/08/2023	666.844	-0,11%	127,29	126,23	127,46	126,36
15/08/2023	537.032	-0,74%	127,29	126,30	127,495	126,49
14/08/2023	606.424	-0,21%	127,59	127,33	129,16	127,69
11/08/2023	334.574	0,10%	127,59	127,72	128,45	127,913
10/08/2023	516.407	-0,05%	127,59	127,43	129,13	127,745
09/08/2023	475.468	0,20%	127,59	127,46	128,809	127,79
08/08/2023	459.614	-0,80%	128,085	127,51	129,10	127,55
07/08/2023	512.268	0,64%	128,79	127,98	129,23	128,59
04/08/2023	568.922	-0,68%	128,79	127,685	129,03	127,78
03/08/2023	546.661	-0,63%	129,84	128,43	130,29	128,66
02/08/2023	594.734	0,36%	129,30	128,91	130,365	129,47
01/08/2023	729.442	-0,09%	130,30	128,56	130,051	128,985
31/07/2023	868.225	-1,01%	130,30	128,50	130,615	129,1043
28/07/2023	759.179	0,08%	130,94	130,22	131,95	130,425
27/07/2023	1.703.887	-1,18%	131,91	130,00	132,25	130,33
26/07/2023	1.140.030	-0,84%	132,86	131,49	133,515	131,81
25/07/2023	2.056.056	-3,11%	136,47	131,22	136,25	132,91
24/07/2023	1.295.725	0,00%	136,96	136,57	138,16	137,15
21/07/2023	785.132	1,61%	134,99	135,12	137,55	137,04
20/07/2023	1.098.079	-0,41%	134,24	130,825	134,93	134,80
19/07/2023	726.823	1,04%	134,24	134,02	135,585	135,29
18/07/2023	554.832	-0,48%	134,10	133,7536	135,50	133,89
17/07/2023	536.238	-0,45%	134,59	134,11	135,365	134,52
14/07/2023	511.190	0,25%	134,84	134,20	135,409	135,12
13/07/2023	444.796	0,06%	135,18	133,99	135,18	134,74
12/07/2023	715.231	-0,41%	136,73	134,215	135,255	134,66
11/07/2023	597.164	-0,01%	136,73	134,085	135,45	135,17
10/07/2023	600.633	-0,15%	136,73	134,8403	136,87	135,16
07/07/2023	535.998	-1,83%	136,73	135,065	137,10	135,35
06/07/2023	659.535	0,16%	136,73	136,33	137,885	137,865
05/07/2023	684.478	0,12%	137,98	136,75	137,98	137,65
04/07/2023	502.250	-0,42%	137,38	136,14	137,93	137,48
03/07/2023	502.250	-0,42%	137,38	136,14	137,93	137,48
30/06/2023	487.196	0,58%	137,68	137,23	138,335	137,96
29/06/2023	523.715	0,15%	136,25	135,85	137,71	137,16
28/06/2023	447.528	-0,93%	137,50	135,48	137,75	136,99
27/06/2023	578.317	1,38%	136,30	136,08	138,32	138,27
26/06/2023	605.305	-0,41%	137,03	134,90	137,54	136,4099
23/06/2023	618.648	-0,39%	138,995	136,795	138,82	136,95
22/06/2023	567.604	-0,49%	138,995	137,35	139,195	137,48
21/06/2023	440.426	1,31%	136,27	136,24	138,46	138,17
20/06/2023	573.449	-0,95%	138,00	136,36	138,545	136,37
19/06/2023	399.443	1,01%	134,73	136,96	137,865	137,69
16/06/2023	399.443	1,01%	134,73	136,96	137,865	137,69
15/06/2023	493.746	0,87%	134,73	134,95	136,64	136,30
14/06/2023	555.057	0,49%	134,73	134,24	135,53	135,12
13/06/2023	475.110	-0,13%	134,32	133,635	134,7283	134,48
12/06/2023	694.630	0,16%	134,82	133,63	134,88	134,72
09/06/2023	431.686	-0,16%	133,84	133,87	134,75	134,50
08/06/2023	585.494	0,69%	133,84	133,79	134,90	134,745
07/06/2023	630.395	-0,46%	134,87	133,37	135,435	135,00
06/06/2023	693.049	-0,74%	137,21	134,90	137,13	135,61
05/06/2023	526.966	0,39%	135,49	135,57	138,52	136,62
02/06/2023	773.871	1,60%	133,85	133,48	136,125	136,07
01/06/2023	542.871	-0,26%	134,76	133,362	135,01	133,93
31/05/2023	786.713	-2,00%	136,70	133,11	135,00	134,28
30/05/2023	786.713	-2,00%	136,70	133,11	135,00	133,57
29/05/2023	541.594	-0,56%	136,70	135,54	137,22	136,28
26/05/2023	541.594	-0,56%	136,70	135,54	137,22	136,28
25/05/2023	410.450	-0,45%	136,88	136,38	137,48	137,035
24/05/2023	440.694	-0,68%	138,89	137,54	138,99	137,635
23/05/2023	821.661	-1,51%	140,23	138,33	140,41	138,58
22/05/2023	744.737	-2,17%	144,34	140,51	144,785	141,88