BiG | O banco que entende os seus valores.

Kite Realty Group Trust (REIT) (KRG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	541 902	-0,18%	21,80	21,53	21,975	21,84
24/04/2025	931 248	0,18%	21,86	21,54	22,16	21,88
23/04/2025	942 397	1,16%	21,38	21,30	22,53	21,84
22/04/2025	865 854	1,98%	21,05	20,96	21,78	21,59
21/04/2025	983 101	-0,89%	21,20	20,96	21,32	21,17
17/04/2025	850 337	1,52%	20,73	20,73	21,66	21,36
16/04/2025	786 203	1,20%	20,74	20,53	21,22	21,04
15/04/2025	939 498	0,97%	20,74	20,53	20,90	20,79
14/04/2025	1 239 323	0,49%	20,675	20,285	20,80	20,59
11/04/2025	913 939	1,09%	20,28	19,61	20,54	20,49
10/04/2025	1 306 775	-1,65%	20,225	19,805	20,55	20,27
09/04/2025	2 148 294	6,91%	18,89	18,515	20,885	20,61
08/04/2025	1 627 794	-3,46%	20,23	19,26	20,905	19,26
07/04/2025	1 853 405	-2,84%	20,23	19,76	21,22	20,21
04/04/2025	1 371 849	-3,70%	21,225	20,78	21,37	20,80
03/04/2025	1 085 014	-5,47%	22,40	21,40	22,81	21,60
02/04/2025	414 813	1,78%	22,46	22,35	22,905	22,86
01/04/2025	567 729	0,40%	22,37	22,14	22,60	22,46
31/03/2025	820 748	0,45%	22,22	22,13	22,51	22,37
28/03/2025	608 556	-1,42%	22,70	22,04	22,94	22,27
27/03/2025	816 501	-0,27%	22,70	22,46	22,94	22,59
26/03/2025	547 211	0,62%	22,55	22,49	22,715	22,66
25/03/2025	897 083	-0,88%	22,64	22,33	22,68	22,52
24/03/2025	499 522	2,85%	22,28	22,26	22,75	22,72
21/03/2025	753 066	-1,43%	22,155	21,7425	22,20	22,09
20/03/2025	682 004	0,00%	22,26	22,18	22,57	22,41
19/03/2025	770 936	1,50%	22,21	21,86	22,47	22,41
18/03/2025	656 916	-0,34%	21,875	21,965	22,42	22,08
17/03/2025	574 012	1,84%	21,45	21,66	22,165	22,15
14/03/2025	1 458 118	2,40%	21,53	21,14	21,79	21,75
13/03/2025	767 320	-3,01%	21,81	21,22	22,015	21,24
12/03/2025	353 852	-0,59%	22,025	21,77	22,0292	21,90
11/03/2025	773 065	-1,48%	22,44	21,78	22,565	22,03
10/03/2025	1 433 700	-0,09%	22,52	22,19	22,62	22,36
07/03/2025	651 817	0,67%	22,24	22,21	22,62	22,41
06/03/2025	1 065 944	-1,94%	22,54	22,19	22,56	22,26
05/03/2025	548 672	-0,31%	22,52	22,385	22,87	22,70
04/03/2025	993 376	-2,36%	23,06	22,76	23,275	22,77
03/03/2025	1 170 153	1,70%	22,91	22,905	23,59	23,32
28/02/2025	1 465 253	3,48%	22,405	22,33	23,01	22,93
27/02/2025	707 431	-0,18%	22,21	22,055	22,53	22,16
26/02/2025	279 848	-0,63%	22,07	22,185	22,445	22,20
25/02/2025	623 789	1,45%	22,07	21,96	22,54	22,34
24/02/2025	318 765	0,37%	22,18	22,015	22,35	22,02
21/02/2025	404 404	-1,13%	22,18	21,79	22,39	21,94
20/02/2025	794 252	-0,81%	22,15	22,00	22,37	22,18
19/02/2025	1 072 532	-0,27%	22,26	22,18	22,49	22,36
18/02/2025	903 209	0,22%	22,22	22,125	22,51	22,42
17/02/2025	0	-3,74%	22,99	22,325	23,47	22,37
14/02/2025	2 061 457	-3,74%	22,99	22,325	23,47	22,38
13/02/2025	3 537 458	1,26%	22,99	22,52	23,36	23,24
12/02/2025	1 833 985	-3,17%	22,72	22,53	23,14	22,95
11/02/2025	1 141 436	2,24%	23,185	23,10	23,70	23,70
10/02/2025	960 431	-1,53%	23,52	23,16	23,515	23,18
07/02/2025	764 744	1,51%	23,24	23,11	23,5875	23,54
06/02/2025	482 147	0,22%	23,33	23,03	23,33	23,19
05/02/2025	604 908	1,40%	22,94	22,84	23,30	23,14
04/02/2025	440 162	-0,18%	22,62	22,565	22,87	22,82
03/02/2025	1 038 230	-1,25%	22,80	22,58	23,05	22,86
31/01/2025	674 127	-1,57%	23,50	23,08	23,60	23,15
30/01/2025	1 495 334	1,25%	23,535	23,18	23,71	23,52
29/01/2025	591 260	-2,23%	23,79	23,115	23,93	23,23
28/01/2025	2 236 286	-1,90%	24,17	23,71	24,36	23,76
27/01/2025	633 945	1,72%	23,99	23,37	24,54	24,22
24/01/2025	766 057	0,68%	22,995	23,48	23,84	23,81
23/01/2025	970 068	2,65%	22,995	22,93	23,695	23,65
22/01/2025	660 273	-2,04%	23,26	22,985	23,325	23,04
21/01/2025	854 736	0,90%	22,82	23,32	23,615	23,52
20/01/2025	0	0,30%	22,82	23,305	23,64	23,31
17/01/2025	1 164 775	0,30%	22,82	23,00	23,64	23,00
16/01/2025	765 381	1,93%	22,82	22,765	23,28	23,24
15/01/2025	704 881	0,00%	23,38	22,755	23,42	22,80
14/01/2025	1 452 176	0,40%	22,71	22,535	22,93	22,80
13/01/2025	747 071	0,31%	22,54	22,39	22,73	22,71
09/01/2025	868 679	-0,25%	23,74	22,64	23,98	22,64
08/01/2025	848 295	-0,25%	23,74	23,65	23,98	23,79
07/01/2025	1 289 169	-2,57%	24,62	23,75	24,69	23,85
06/01/2025	425 953	-2,28%	24,825	24,43	25,02	24,48
03/01/2025	329 679	1,29%	24,825	24,72	25,05	25,05
02/01/2025	368 260	-2,02%	25,04	24,64	25,17	24,73
31/12/2024	0	1,08%	25,045	25,0275	25,40	25,24
30/12/2024	318 608	-0,32%	25,14	24,66	25,235	25,235
27/12/2024	383 948	-0,99%	25,14	24,93	25,35	25,05
26/12/2024	277 568	0,04%	25,07	25,0771	25,34	25,30
24/12/2024	0	0,32%	25,20	24,90	25,31	25,29
23/12/2024	638 227	0,36%	25,05	24,77	25,22	25,21
20/12/2024	657 624	2,41%	24,61	24,45	25,27	25,12
19/12/2024	712 301	-2,00%	25,12	24,45	25,225	24,49
18/12/2024	0	-3,85%	25,87	24,99	26,215	24,99
17/12/2024	1 014 528	-0,57%	25,965	25,89	26,24	25,99
16/12/2024	1 360 299	-0,53%	26,18	26,14	26,74	26,14
13/12/2024	558 830	0,00%	26,145	25,97	26,30	26,28
12/12/2024	494 318	0,08%	26,30	26,255	26,73	26,28
11/12/2024	663 585	-0,94%	26,465	26,115	26,61	26,26
10/12/2024	1 022 242	-1,30%	26,75	26,37	26,805	26,51
09/12/2024	361 938	-0,41%	26,905	26,81	27,00	26,86
06/12/2024	420 307	0,45%	26,905	26,72	27,005	26,96
05/12/2024	522 339	-0,37%	26,88	26,56	26,92	26,84
04/12/2024	531 410	0,15%	26,88	26,8193	27,025	26,94
03/12/2024	401 894	-0,85%	27,195	26,865	27,20	26,90