Kimberly-Clark Corporation (KMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	328.851	0,54%	137,085	136,66	137,715	137,25
28/12/2022	323.384	-1,38%	138,81	136,27	138,84	136,47
27/12/2022	379.942	0,88%	137,27	137,01	138,68	138,36
23/12/2022	91.404	0,04%	137,48	136,86	137,80	137,50
22/12/2022	397.650	0,43%	136,77	135,83	137,5148	137,55
21/12/2022	480.188	1,20%	135,74	135,55	137,05	137,00
20/12/2022	491.944	-0,19%	135,20	134,13	135,87	135,40
19/12/2022	556.312	0,24%	135,25	134,495	136,905	135,65
16/12/2022	680.271	-0,82%	135,40	134,21	136,815	135,30
15/12/2022	592.503	-1,84%	137,96	135,51	138,44	136,54
14/12/2022	583.531	0,25%	138,99	137,805	140,40	139,06
13/12/2022	616.294	0,54%	139,49	137,54	139,73	138,71
12/12/2022	718.539	1,27%	136,40	134,715	138,015	137,925
09/12/2022	1.365.022	-0,41%	136,65	135,88	137,30	136,20
08/12/2022	415.372	0,91%	135,23	135,00	136,78	136,77
07/12/2022	533.303	0,52%	136,91	136,28	137,83	136,71
06/12/2022	2.698.994	-0,81%	136,35	135,15	137,15	136,06
05/12/2022	2.168.914	-0,50%	136,35	135,80	137,49	137,235
02/12/2022	3.873.197	0,89%	136,35	135,71	138,16	137,8115
01/12/2022	2.201.380	0,75%	132,92	135,94	137,40	136,65
30/11/2022	1.626.952	1,84%	132,92	132,50	135,64	135,61
29/11/2022	2.184.791	-0,14%	134,03	131,55	133,20	133,125
28/11/2022	1.722.986	-1,22%	134,03	133,35	135,24	133,38
25/11/2022	1.174.830	0,77%	134,03	134,01	134,98	135,03
24/11/2022	1.903.517	-0,72%	134,03	133,90	135,37	134,01
23/11/2022	1.903.517	-0,72%	134,03	133,90	135,37	134,01
22/11/2022	3.015.171	1,15%	134,03	133,525	135,21	135,02
21/11/2022	2.161.112	1,64%	127,40	131,70	133,68	133,56
18/11/2022	2.004.876	1,96%	127,40	130,08	131,66	131,39
17/11/2022	1.791.216	-0,57%	127,40	127,71	128,90	128,87
16/11/2022	1.627.604	1,22%	127,40	128,52	129,9282	129,02
15/11/2022	1.967.903	0,28%	127,40	126,9601	129,47	127,9584
14/11/2022	639.115	0,09%	127,40	127,28	130,40	127,56
11/11/2022	710.762	-0,25%	127,95	124,22	128,01	127,465
10/11/2022	741.890	3,20%	123,39	125,40	128,015	127,79
09/11/2022	320.063	-0,53%	123,39	123,69	125,18	123,919
08/11/2022	502.330	0,25%	123,39	123,73	125,365	124,63
07/11/2022	474.108	1,44%	123,39	123,10	124,553	124,285
04/11/2022	858.476	0,45%	121,59	121,48	123,78	122,57
03/11/2022	813.382	-0,21%	121,59	120,76	122,23	122,01
02/11/2022	797.572	-1,76%	124,48	122,06	125,16	122,16
01/11/2022	812.519	-0,08%	124,48	123,64	125,89	124,36
31/10/2022	974.165	0,57%	124,05	123,868	124,93	124,99
28/10/2022	827.861	2,47%	121,65	121,605	124,50	124,30
27/10/2022	821.047	1,07%	119,79	120,705	122,61	121,50
26/10/2022	877.055	0,62%	119,79	118,49	120,96	120,23
25/10/2022	1.220.774	3,10%	114,77	114,375	119,48	119,45
24/10/2022	1.401.071	1,68%	114,77	114,00	116,16	115,87
21/10/2022	681.488	1,44%	112,54	111,85	114,15	113,94
20/10/2022	1.006.551	-2,25%	115,37	112,13	115,03	112,35
19/10/2022	476.098	-0,48%	115,37	114,2823	116,46	114,93
18/10/2022	615.083	1,11%	115,37	114,8245	116,36	115,45
17/10/2022	759.204	0,88%	114,11	113,7925	115,2051	114,21
14/10/2022	510.748	-1,20%	115,19	113,145	115,14	113,21
13/10/2022	774.754	1,51%	112,55	111,43	115,01	114,56
12/10/2022	933.520	1,36%	112,55	112,37	113,97	112,88
11/10/2022	585.153	1,11%	110,63	110,36	112,08	111,38
10/10/2022	678.676	0,54%	109,60	108,74	110,48	110,18
07/10/2022	950.016	-2,01%	112,61	109,53	112,63	109,93
06/10/2022	593.620	-2,04%	114,58	111,9896	114,87	112,245
05/10/2022	512.390	-1,30%	116,23	114,31	116,23	114,72
04/10/2022	683.632	0,81%	114,08	114,08	116,75	115,00
03/10/2022	835.391	1,40%	113,25	111,90	114,43	114,12
30/09/2022	881.222	-2,09%	115,54	112,42	115,845	112,58
29/09/2022	875.583	-1,91%	117,15	114,87	117,05	114,94
28/09/2022	779.297	-0,03%	117,88	116,6905	118,11	117,15
27/09/2022	989.019	-1,32%	119,01	117,08	120,04	117,21
26/09/2022	846.933	-1,32%	120,475	118,03	120,75	118,704
23/09/2022	660.224	-0,35%	120,48	119,08	120,825	120,29
22/09/2022	466.580	0,00%	121,70	119,9263	121,5475	120,73
21/09/2022	416.609	-0,66%	121,70	120,74	122,86	120,76
20/09/2022	409.547	-1,02%	122,28	120,724	122,31	121,57
19/09/2022	466.642	0,63%	121,57	121,65	122,84	122,79
16/09/2022	399.277	0,51%	121,87	121,4047	122,32	122,04
15/09/2022	551.330	-0,32%	122,42	121,03	122,37	121,415
14/09/2022	831.012	-1,55%	123,62	121,03	123,9153	121,8391
13/09/2022	362.023	-2,55%	126,55	123,555	126,715	123,68
12/09/2022	610.925	0,06%	126,84	126,5413	127,7757	126,91
09/09/2022	774.410	1,99%	125,51	125,16	128,082	127,9988
08/09/2022	590.747	-0,62%	125,44	123,84	126,275	125,50
07/09/2022	510.215	1,38%	126,54	125,99	129,25	127,44
06/09/2022	650.989	-0,60%	129,17	124,93	127,14	125,72
05/09/2022	727.252	-1,59%	129,17	126,22	129,76	126,48
02/09/2022	727.252	-1,59%	129,17	126,22	129,76	126,48
01/09/2022	461.959	0,74%	129,99	126,475	129,015	128,46
31/08/2022	531.517	-1,00%	129,99	127,41	129,68	127,54
30/08/2022	585.729	-0,57%	129,99	128,50	130,13	128,845
29/08/2022	376.578	0,05%	133,27	128,58	130,62	129,59
26/08/2022	577.730	-2,53%	133,27	129,36	133,08	129,53
25/08/2022	506.235	-0,58%	133,27	131,91	133,27	132,915
24/08/2022	411.352	-0,42%	133,96	133,39	134,49	133,68
23/08/2022	450.519	-1,45%	135,53	134,144	135,515	134,24
22/08/2022	466.810	-0,56%	137,27	135,595	137,015	136,19
19/08/2022	429.426	-0,11%	137,27	136,65	137,78	136,95
18/08/2022	438.219	0,20%	137,035	135,74	137,115	137,10
17/08/2022	323.573	-0,34%	137,035	136,67	137,315	136,93
16/08/2022	474.247	0,67%	136,50	136,31	137,855	137,365
15/08/2022	300.177	0,75%	135,72	135,73	137,16	136,49
12/08/2022	261.380	0,59%	134,92	134,38	135,57	135,42
11/08/2022	313.280	-0,75%	135,785	134,35	136,53	134,64