Kimberly-Clark Corporation (KMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	648.225	0,88%	143,54	143,45	145,28	145,06
18-05-2023	517.072	-0,73%	144,20	142,475	144,255	143,79
17-05-2023	475.111	0,11%	145,11	143,50	144,87	144,82
16-05-2023	678.723	0,57%	143,61	143,145	144,94	144,67
15-05-2023	665.122	-0,55%	144,67	143,38	145,295	143,85
12-05-2023	492.028	0,68%	143,60	143,33	144,71	144,66
11-05-2023	771.959	0,19%	143,88	142,87	144,19	143,68
10-05-2023	717.497	-0,37%	143,47	142,56	144,26	143,395
09-05-2023	604.117	-0,57%	144,75	143,66	145,67	143,92
08-05-2023	553.639	-0,29%	144,83	144,40	145,41	144,765
05-05-2023	776.669	0,50%	144,38	144,10	145,845	145,125
04-05-2023	998.251	-0,80%	146,05	144,00	145,995	144,41
03-05-2023	689.719	-0,18%	145,61	145,33	147,00	145,62
02-05-2023	574.027	0,03%	145,36	144,85	146,345	145,89
01-05-2023	564.724	0,64%	144,43	144,83	146,45	145,82
28-04-2023	819.698	-1,04%	145,93	143,80	147,09	144,865
27-04-2023	713.781	1,93%	143,68	143,85	146,42	146,385
26-04-2023	1.090.248	-0,73%	144,01	143,053	145,67	143,62
25-04-2023	2.206.016	1,55%	144,01	143,72	147,83	144,64
24-04-2023	809.328	0,63%	141,465	141,30	142,50	142,46
21-04-2023	921.728	1,76%	139,82	139,59	141,80	141,59
20-04-2023	668.454	0,59%	138,67	138,37	139,44	139,21
19-04-2023	389.780	-0,22%	139,24	138,20	139,29	138,43
18-04-2023	842.668	0,06%	138,28	138,06	139,05	138,71
17-04-2023	580.850	0,96%	137,63	137,67	138,82	138,65
14-04-2023	448.827	-0,10%	137,175	136,93	137,89	137,33
13-04-2023	686.507	0,55%	136,66	135,715	137,75	137,48
12-04-2023	465.601	0,56%	135,55	135,06	137,30	136,75
11-04-2023	569.020	0,22%	135,685	135,29	136,231	135,87
10-04-2023	483.892	-0,65%	135,98	134,75	136,03	135,60
06-04-2023	578.929	0,60%	136,40	135,72	137,095	136,48
05-04-2023	589.379	0,89%	135,215	134,92	136,79	135,65
04-04-2023	680.454	-0,42%	135,86	134,12	136,59	134,45
03-04-2023	761.153	0,60%	134,20	133,36	135,50	135,02
31-03-2023	517.976	0,90%	133,58	133,4474	134,28	134,20
30-03-2023	618.734	0,42%	132,48	132,285	133,075	133,04
29-03-2023	589.027	0,67%	132,32	131,975	132,96	132,45
28-03-2023	596.827	0,96%	130,90	130,26	131,805	131,57
27-03-2023	476.313	-0,12%	130,56	129,88	131,82	130,33
24-03-2023	618.401	2,46%	127,72	127,94	130,54	130,50
23-03-2023	531.702	-0,08%	127,22	127,02	128,37	127,31
22-03-2023	582.584	-0,48%	128,245	127,37	129,655	127,41
21-03-2023	551.572	-0,34%	128,09	127,18	128,9025	128,05
20-03-2023	681.220	2,47%	126,94	126,77	129,125	128,47
17-03-2023	686.770	-1,24%	126,87	124,83	127,35	125,34
16-03-2023	782.597	0,88%	125,92	125,61	127,08	126,93
15-03-2023	798.085	1,80%	123,33	123,17	125,93	125,88
14-03-2023	497.372	0,46%	124,16	122,48	123,82	123,64
13-03-2023	710.495	0,60%	122,68	122,81	125,765	123,07
10-03-2023	555.404	-0,23%	122,68	121,965	123,22	122,3332
09-03-2023	479.944	0,02%	123,32	122,05	123,86	122,65
08-03-2023	464.258	0,14%	123,68	123,198	124,09	123,77
07-03-2023	538.971	-2,03%	126,48	123,495	126,355	123,6188
06-03-2023	459.790	-0,25%	126,11	125,729	126,60	126,18
03-03-2023	445.708	-0,15%	127,28	125,84	126,915	126,485
02-03-2023	826.925	1,57%	124,79	124,475	126,91	126,68
01-03-2023	592.692	-0,26%	125,19	123,70	125,19	124,725
28-02-2023	523.277	-0,99%	125,72	124,74	125,78	125,00
27-02-2023	416.281	0,02%	126,55	125,825	127,22	126,23
24-02-2023	497.041	-0,81%	126,75	125,695	126,88	126,19
23-02-2023	468.878	-1,03%	128,29	126,8613	128,94	127,21
22-02-2023	497.891	-0,52%	129,41	128,35	130,21	128,56
21-02-2023	799.176	2,10%	126,91	126,422	129,97	129,901
20-02-2023	1.436.837	0,61%	126,43	125,91	127,38	127,24
17-02-2023	1.436.837	0,61%	126,43	125,91	127,38	127,24
16-02-2023	807.759	-1,04%	126,18	125,21	126,909	126,44
15-02-2023	515.710	-0,65%	128,335	126,74	128,36	127,75
14-02-2023	727.743	-1,17%	130,42	128,1766	130,72	128,58
13-02-2023	874.901	0,87%	129,39	129,25	130,28	130,05
10-02-2023	644.786	0,54%	128,60	128,10	129,50	128,94
09-02-2023	572.015	-1,35%	130,32	128,22	130,81	128,25
08-02-2023	507.154	-0,12%	129,57	129,605	130,50	130,11
07-02-2023	726.480	-0,09%	129,24	128,45	130,55	130,275
06-02-2023	536.048	-0,68%	131,21	129,90	131,60	130,37
03-02-2023	919.842	0,83%	130,48	128,85	131,37	131,26
02-02-2023	850.886	0,10%	128,92	127,97	130,90	130,143
01-02-2023	528.683	-0,03%	129,33	128,63	130,92	129,97
31-01-2023	705.885	0,80%	129,40	128,59	130,085	130,015
30-01-2023	630.007	0,03%	129,165	128,56	130,1025	128,96
27-01-2023	1.135.123	-1,36%	129,43	127,965	129,76	128,50
26-01-2023	1.427.475	-1,35%	131,40	128,59	131,16	130,275
25-01-2023	1.697.061	-1,89%	129,60	129,03	132,81	132,08
24-01-2023	984.272	0,28%	134,32	132,125	134,71	134,61
23-01-2023	738.432	-0,70%	134,95	133,835	135,37	134,19
20-01-2023	1.151.996	2,25%	132,44	131,5518	135,42	135,13
19-01-2023	790.423	-0,51%	132,04	131,44	133,345	132,16
18-01-2023	837.564	-2,94%	136,37	132,72	136,40	132,84
17-01-2023	688.485	0,04%	137,38	136,425	138,31	136,88
16-01-2023	662.945	-3,43%	135,52	135,70	137,08	131,57
13-01-2023	662.945	-3,43%	135,52	135,70	137,08	131,57
12-01-2023	775.343	-0,05%	136,46	135,3511	136,84	136,24
11-01-2023	580.900	0,32%	137,39	135,39	137,46	136,30
10-01-2023	458.334	-0,83%	136,93	135,30	137,235	135,88
09-01-2023	477.109	-1,01%	138,15	136,98	139,19	137,05
06-01-2023	499.960	1,65%	137,04	136,68	138,67	137,77
05-01-2023	429.620	-0,92%	136,50	135,32	136,94	135,555
04-01-2023	629.878	-0,22%	137,10	135,97	137,53	136,81
03-01-2023	584.306	1,00%	135,72	134,83	137,14	137,105
02-01-2023	521.189	-0,66%	137,26	134,84	137,17	136,33
30-12-2022	521.189	-0,66%	137,26	134,84	137,17	136,33