Kite Realty Group Trust (REIT) (KRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	767.687	1,42%	20,87	20,92	21,555	21,37
27/02/2024	718.265	1,15%	20,97	20,95	21,38	21,07
26/02/2024	505.839	-1,09%	20,90	20,795	21,0601	20,83
23/02/2024	681.406	-1,27%	21,26	21,03	21,27	21,06
22/02/2024	537.046	-0,75%	21,46	21,30	21,545	21,33
21/02/2024	1.010.488	0,99%	21,24	21,13	21,555	21,49
20/02/2024	650.049	-0,93%	21,30	21,155	21,54	21,28
19/02/2024	1.599.810	-1,69%	21,23	21,405	21,76	21,48
16/02/2024	1.599.810	-1,69%	21,23	21,405	21,76	21,48
15/02/2024	864.087	3,16%	21,23	21,40	21,84	21,85
14/02/2024	2.375.011	-1,44%	21,23	20,7925	21,40	21,18
13/02/2024	1.530.015	-0,83%	21,14	20,72	21,56	21,49
12/02/2024	1.318.552	0,79%	21,63	21,445	21,80	21,67
09/02/2024	608.474	-0,65%	21,57	21,36	21,64	21,50
08/02/2024	622.339	1,22%	21,37	21,29	21,735	21,64
07/02/2024	438.067	-0,74%	21,57	21,35	21,63	21,38
06/02/2024	594.945	2,13%	21,09	21,01	21,61	21,54
05/02/2024	735.598	-1,86%	21,35	20,92	21,365	21,09
02/02/2024	468.421	-1,06%	21,35	21,18	21,61	21,49
01/02/2024	449.004	1,50%	21,39	21,27	21,74	21,72
31/01/2024	609.552	-1,70%	21,56	21,345	21,915	21,40
30/01/2024	517.240	0,37%	21,56	21,50	21,805	21,77
29/01/2024	494.633	0,09%	21,66	21,525	21,785	21,69
26/01/2024	512.541	-1,01%	21,95	21,665	22,03	21,67
25/01/2024	595.643	1,63%	22,08	21,74	22,00	21,89
24/01/2024	765.214	-1,73%	22,08	21,465	22,185	21,54
23/01/2024	567.415	0,14%	22,05	21,67	22,12	21,92
22/01/2024	847.238	1,58%	21,73	21,745	22,085	21,89
19/01/2024	528.715	1,08%	21,51	21,19	21,66	21,55
18/01/2024	413.862	-0,93%	21,51	21,14	21,60	21,32
17/01/2024	443.453	-1,47%	22,50	21,37	21,91	21,52
16/01/2024	431.714	-1,53%	22,50	21,71	22,08	21,84
15/01/2024	421.857	0,05%	22,50	22,07	22,50	22,18
12/01/2024	421.857	0,05%	22,50	22,07	22,50	22,18
11/01/2024	416.554	-1,07%	22,19	22,03	22,355	22,17
10/01/2024	631.977	0,76%	22,20	22,20	22,455	22,41
09/01/2024	776.278	-0,40%	22,14	21,97	22,37	22,24
08/01/2024	760.574	0,86%	22,14	22,08	22,39	22,33
05/01/2024	547.692	-1,53%	22,045	22,005	22,43	21,91
04/01/2024	940.444	0,23%	22,70	22,03	22,445	22,25
03/01/2024	893.890	-2,26%	22,70	22,34	22,665	22,45
02/01/2024	781.658	0,48%	22,71	22,60	23,10	22,97
29/12/2023	387.373	-1,64%	23,07	22,87	23,19	22,86
28/12/2023	473.969	0,87%	22,99	23,01	23,255	23,24
27/12/2023	525.630	-0,30%	23,05	22,945	23,20	23,04
26/12/2023	413.062	0,74%	23,02	22,89	23,23	23,11
22/12/2023	498.920	0,13%	23,12	22,87	23,21	22,94
21/12/2023	327.283	1,33%	22,74	22,66	22,93	22,91
20/12/2023	669.714	-1,31%	22,88	22,61	23,21	22,61
19/12/2023	1.596.576	0,18%	23,07	22,84	23,155	22,91
18/12/2023	721.642	-0,44%	22,96	22,69	23,18	22,87
15/12/2023	761.816	-1,96%	23,475	22,89	23,52	22,97
14/12/2023	773.086	2,58%	23,36	23,35	23,895	23,43
13/12/2023	571.447	4,48%	21,86	21,80	22,83	22,84
12/12/2023	497.994	-0,37%	21,935	21,84	22,095	21,86
11/12/2023	569.137	-0,27%	22,08	21,675	22,14	21,94
08/12/2023	324.099	0,41%	21,79	21,64	22,03	22,00
07/12/2023	631.384	-0,86%	22,07	21,90	22,21	21,91
06/12/2023	908.286	-1,69%	22,61	22,015	22,70	22,10
05/12/2023	875.250	-1,19%	22,61	22,39	22,70	22,48
04/12/2023	785.608	3,41%	21,99	21,93	22,76	22,75
01/12/2023	1.013.534	4,17%	21,01	20,96	22,005	22,00
30/11/2023	478.001	1,83%	20,77	20,64	21,135	21,12
29/11/2023	599.339	0,48%	20,835	20,65	21,12	20,74
28/11/2023	1.091.927	-1,34%	20,73	20,575	20,87	20,64
27/11/2023	951.819	0,43%	20,76	20,66	21,09	20,92
24/11/2023	290.909	1,07%	20,62	20,44	20,88	20,83
23/11/2023	549.136	0,98%	20,73	20,51	20,715	20,61
22/11/2023	546.326	0,98%	20,73	20,51	20,715	20,61
21/11/2023	1.369.942	-1,21%	20,48	20,36	20,63	20,41
20/11/2023	556.553	-0,05%	20,60	20,48	20,735	20,66
17/11/2023	750.785	0,49%	20,88	20,54	20,90	20,67
16/11/2023	895.681	-2,83%	21,22	20,48	21,165	20,57
15/11/2023	746.866	-0,56%	21,22	21,095	21,42	21,17
14/11/2023	1.449.150	5,19%	21,13	20,21	21,715	21,29
13/11/2023	2.160.530	-2,83%	20,67	20,21	20,72	20,24
10/11/2023	700.652	0,82%	20,80	20,6509	20,95	20,83
09/11/2023	735.511	-2,32%	21,23	20,64	21,20	20,66
08/11/2023	582.664	-0,24%	21,23	21,07	21,32	21,15
07/11/2023	1.057.584	-2,21%	21,74	21,17	21,74	21,20
06/11/2023	676.684	-2,25%	22,00	21,44	22,09	21,68
03/11/2023	513.299	1,79%	22,08	22,12	22,44	22,18
02/11/2023	560.995	0,97%	21,25	21,63	22,08	21,79
01/11/2023	817.099	1,22%	20,31	21,14	21,565	21,58
31/10/2023	895.581	5,91%	20,15	19,815	21,325	21,32
30/10/2023	1.086.608	1,16%	20,15	19,815	20,29	20,13
27/10/2023	220.785	-2,19%	20,235	19,83	20,335	19,865
26/10/2023	430.286	2,58%	20,42	19,785	20,485	20,31
25/10/2023	606.420	-3,13%	20,27	19,785	20,36	19,80
24/10/2023	901.250	1,69%	20,35	20,21	20,515	20,44
23/10/2023	540.648	-1,62%	20,35	20,055	20,515	20,10
20/10/2023	593.679	-0,63%	20,82	20,435	20,85	20,43
19/10/2023	503.954	-0,63%	20,61	20,455	21,05	20,56
18/10/2023	512.489	-1,48%	20,785	20,56	20,88	20,69
17/10/2023	1.081.446	1,79%	20,69	20,69	21,25	21,00
16/10/2023	748.659	1,53%	20,57	20,3875	20,815	20,63
13/10/2023	806.466	-1,69%	20,76	20,225	20,795	20,32
12/10/2023	592.448	-2,32%	21,03	20,61	21,00	20,67
11/10/2023	530.998	1,63%	20,67	20,94	21,31	21,16
10/10/2023	518.278	0,82%	20,67	20,575	21,08	20,82