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 > >>
09-10-2023	399.838	2,28%	20,18	20,118	20,72	20,65
06-10-2023	827.548	-0,49%	20,14	19,96	20,435	20,19
05-10-2023	1.541.558	-0,59%	20,42	20,25	20,51	20,29
04-10-2023	460.175	1,13%	20,525	20,27	20,715	20,65
03-10-2023	523.118	-2,53%	21,41	20,335	20,89	20,42
02-10-2023	358.264	-2,19%	21,80	20,845	21,48	20,95
29-09-2023	571.882	-0,74%	21,80	21,165	21,96	21,42
28-09-2023	404.443	0,70%	21,55	21,45	21,82	21,58
27-09-2023	1.183.893	1,13%	21,33	21,27	21,67	21,43
26-09-2023	385.756	-1,49%	21,35	20,975	21,465	21,19
25-09-2023	317.035	0,19%	21,40	21,35	21,595	21,51
22-09-2023	275.799	-1,60%	21,90	21,46	21,955	21,47
21-09-2023	306.604	-2,28%	22,20	21,81	22,28	21,82
20-09-2023	241.962	-1,02%	22,72	22,30	22,88	22,33
19-09-2023	231.358	-0,27%	22,66	22,51	22,73	22,56
18-09-2023	164.289	-1,78%	22,93	22,615	22,94	22,62
15-09-2023	528.977	0,13%	22,75	22,75	23,095	23,03
14-09-2023	308.215	2,31%	22,73	22,7101	23,125	23,00
13-09-2023	425.024	-1,62%	22,87	22,41	22,88	22,48
12-09-2023	256.262	0,93%	22,61	22,58	22,87	22,85
11-09-2023	337.141	0,00%	22,84	22,555	22,805	22,64
08-09-2023	418.535	0,53%	22,32	22,465	22,795	22,64
07-09-2023	632.819	1,08%	22,32	22,195	22,70	22,52
06-09-2023	507.756	0,86%	22,09	22,01	22,305	22,28
05-09-2023	618.774	-2,13%	22,02	21,99	22,36	22,09
04-09-2023	285.222	0,00%	22,77	22,52	22,82	22,57
01-09-2023	285.222	0,00%	22,77	22,52	22,82	22,57
31-08-2023	244.066	-0,22%	22,43	22,485	22,74	22,57
30-08-2023	302.473	0,62%	22,43	22,405	22,645	22,62
29-08-2023	420.532	1,40%	22,22	22,09	22,49	22,48
28-08-2023	719.984	1,84%	22,03	21,96	22,325	22,17
25-08-2023	478.068	0,09%	21,90	21,66	21,99	21,77
24-08-2023	285.557	-0,64%	21,84	21,74	22,17	21,75
23-08-2023	310.221	1,44%	21,58	21,53	21,925	21,89
22-08-2023	291.075	0,00%	21,83	21,53	21,81	21,58
21-08-2023	1.040.461	-2,09%	21,98	21,34	22,01	21,58
18-08-2023	347.697	0,27%	21,76	21,71	22,175	22,04
17-08-2023	331.494	-1,79%	22,445	21,925	22,50	21,98
16-08-2023	462.948	-1,67%	22,84	22,38	22,85	22,38
15-08-2023	375.263	-1,60%	22,95	22,70	22,96	22,76
14-08-2023	408.672	-1,03%	23,24	23,055	23,485	23,13
11-08-2023	540.170	-1,06%	23,515	23,25	23,58	23,37
10-08-2023	312.537	-1,34%	24,075	23,62	24,17	23,62
09-08-2023	411.609	1,14%	23,595	23,54	24,125	23,94
08-08-2023	373.292	0,13%	23,31	23,165	23,71	23,67
07-08-2023	383.274	0,21%	23,745	23,405	23,90	23,64
04-08-2023	862.136	-1,71%	23,98	23,515	24,23	23,59
03-08-2023	1.287.973	0,59%	23,74	23,61	24,075	24,00
02-08-2023	1.413.881	1,40%	23,235	23,19	23,87	23,86
01-08-2023	983.387	2,84%	23,38	23,08	24,22	23,53
31-07-2023	676.402	0,18%	23,01	22,77	23,155	22,88
28-07-2023	239.253	0,35%	22,97	22,76	23,10	22,84
27-07-2023	292.104	-2,07%	23,34	22,66	23,50	22,76
26-07-2023	293.122	0,74%	23,11	22,995	23,325	23,24
25-07-2023	314.166	-1,24%	23,27	23,07	23,37	23,07
24-07-2023	282.632	0,26%	23,35	23,21	23,54	23,36
21-07-2023	565.788	-1,02%	23,64	23,30	23,69	23,30
20-07-2023	464.849	0,47%	23,44	23,20	23,545	23,54
19-07-2023	414.899	1,52%	23,24	23,11	23,43	23,43
18-07-2023	408.820	0,35%	23,00	22,795	23,125	23,08
17-07-2023	355.192	0,17%	22,79	22,76	23,1403	23,00
14-07-2023	331.501	-0,13%	22,82	22,66	22,985	22,96
13-07-2023	449.576	0,53%	22,85	22,78	23,02	22,99
12-07-2023	481.574	-0,18%	23,24	22,84	23,23	22,87
11-07-2023	535.911	2,87%	22,45	22,33	22,93	22,91
10-07-2023	332.505	0,27%	22,435	22,07	22,355	22,27
07-07-2023	485.649	-0,89%	22,435	22,195	22,67	22,21
06-07-2023	450.591	-0,40%	22,275	22,06	22,48	22,41
05-07-2023	514.485	0,22%	22,195	22,41	22,99	22,74
04-07-2023	218.722	1,57%	22,195	22,23	22,785	22,69
03-07-2023	218.722	1,57%	22,195	22,23	22,785	22,69
30-06-2023	421.153	0,22%	21,63	22,025	22,54	22,34
29-06-2023	536.491	2,86%	21,83	21,62	22,30	22,29
28-06-2023	1.498.627	-1,01%	21,83	21,575	21,985	21,67
27-06-2023	882.234	2,43%	21,52	21,29	22,02	21,89
26-06-2023	473.099	3,24%	20,70	20,62	21,539	21,37
23-06-2023	545.718	-0,92%	20,55	20,48	20,83	20,6978
22-06-2023	440.647	-0,57%	20,99	20,5112	21,07	20,89
21-06-2023	549.840	-0,29%	20,93	20,77	21,095	21,01
20-06-2023	566.118	-1,63%	21,27	20,90	21,29	21,07
19-06-2023	413.745	0,19%	21,40	21,23	21,56	21,42
16-06-2023	413.745	0,19%	21,40	21,23	21,56	21,42
15-06-2023	408.202	1,62%	20,86	20,75	21,37	21,38
14-06-2023	298.833	0,38%	21,01	20,80	21,22	21,04
13-06-2023	432.489	-0,52%	20,99	20,90	21,42	20,96
12-06-2023	424.374	0,38%	20,99	20,87	21,14	21,07
09-06-2023	392.847	-0,33%	20,99	20,85	21,09	20,99
08-06-2023	534.063	-1,31%	21,19	20,83	21,36	21,06
07-06-2023	563.855	3,69%	20,07	20,55	21,46	21,34
06-06-2023	329.301	2,29%	20,07	20,14	20,65	20,58
05-06-2023	836.766	0,35%	19,64	19,66	20,33	20,12
02-06-2023	504.253	3,78%	19,54	19,59	20,125	20,05
01-06-2023	782.898	-0,62%	19,54	19,18	19,6199	19,32
31-05-2023	599.294	-0,62%	19,56	19,16	19,685	19,31
30-05-2023	599.294	-0,62%	19,56	19,16	19,685	19,31
29-05-2023	433.482	0,31%	19,31	19,22	19,535	19,43
26-05-2023	433.482	0,31%	19,31	19,22	19,535	19,43
25-05-2023	922.604	-2,27%	19,70	19,23	19,70	19,37
24-05-2023	546.871	-2,41%	19,95	19,665	20,085	19,82
23-05-2023	327.467	-0,83%	20,45	20,295	20,78	20,31