Kite Realty Group Trust (REIT) (KRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	226.769	1,09%	20,33	20,19	20,565	20,48
19-05-2023	403.389	-1,22%	20,76	20,165	20,78	20,26
18-05-2023	408.613	-0,49%	20,51	20,33	20,725	20,51
17-05-2023	400.281	2,69%	20,185	20,03	20,6753	20,61
16-05-2023	522.324	-3,51%	20,71	19,995	20,82	20,07
15-05-2023	408.600	1,96%	20,525	20,32	21,005	20,80
12-05-2023	420.613	0,64%	20,385	20,18	20,48	20,40
11-05-2023	352.444	-1,65%	20,34	20,195	20,42	20,27
10-05-2023	907.553	0,49%	20,86	20,415	20,86	20,61
09-05-2023	385.395	-1,01%	20,43	20,11	20,655	20,51
08-05-2023	1.074.991	0,34%	20,855	20,55	20,905	20,72
05-05-2023	347.251	1,72%	20,73	20,365	20,78	20,65
04-05-2023	299.536	-0,39%	20,37	20,00	20,465	20,30
03-05-2023	665.409	0,15%	20,39	20,37	20,99	20,38
02-05-2023	991.894	-0,93%	20,56	20,05	20,93	20,35
01-05-2023	384.536	-0,87%	20,71	20,475	20,82	20,54
28-04-2023	428.965	2,57%	20,27	20,1977	20,88	20,72
27-04-2023	388.414	1,61%	19,96	19,895	20,4691	20,20
26-04-2023	528.699	-1,73%	20,06	19,815	20,32	19,88
25-04-2023	963.312	-0,93%	20,15	20,165	20,59	20,23
24-04-2023	822.140	-3,50%	21,21	20,30	21,23	20,42
21-04-2023	333.109	0,62%	21,055	20,83	21,245	21,16
20-04-2023	548.808	0,00%	20,96	20,85	21,095	21,03
19-04-2023	581.946	0,96%	20,70	20,59	21,115	21,03
18-04-2023	662.461	0,63%	20,63	20,59	20,895	20,83
17-04-2023	429.724	2,83%	20,29	20,21	20,72	20,70
14-04-2023	322.555	-0,74%	20,48	19,935	20,59	20,13
13-04-2023	497.260	0,35%	20,18	19,97	20,365	20,28
12-04-2023	642.661	-2,08%	20,73	20,145	20,93	20,21
11-04-2023	543.290	0,44%	20,56	20,52	20,80	20,64
10-04-2023	343.285	0,93%	20,315	20,165	20,565	20,55
06-04-2023	338.911	0,54%	20,315	20,09	20,385	20,36
05-04-2023	658.656	-1,41%	20,40	20,02	20,415	20,25
04-04-2023	432.187	-0,86%	20,97	20,54	20,97	20,78
03-04-2023	391.676	0,19%	20,96	20,71	21,37	20,96
31-03-2023	348.270	4,18%	20,355	20,271	20,94	20,92
30-03-2023	386.285	1,26%	20,07	19,93	20,32	20,08
29-03-2023	435.853	1,64%	19,67	19,61	19,905	19,83
28-03-2023	435.051	0,21%	19,17	19,09	19,595	19,51
27-03-2023	543.446	-0,10%	19,73	19,44	19,79	19,47
24-03-2023	344.571	2,47%	18,83	18,79	19,54	19,49
23-03-2023	610.218	0,53%	19,01	18,865	19,445	19,02
22-03-2023	591.561	-5,07%	19,70	18,865	19,80	18,92
21-03-2023	406.364	1,63%	19,96	19,755	20,14	19,93
20-03-2023	669.586	3,27%	19,20	19,07	19,74	19,61
17-03-2023	906.593	-3,41%	19,48	18,83	19,48	18,99
16-03-2023	758.835	-2,38%	19,87	19,365	19,995	19,66
15-03-2023	521.320	-2,47%	20,14	19,725	20,255	20,14
14-03-2023	695.547	1,88%	20,895	20,41	21,14	20,65
13-03-2023	523.170	0,05%	19,92	19,90	20,68	20,27
10-03-2023	541.199	-4,57%	21,09	20,125	21,19	20,26
09-03-2023	411.973	-1,35%	21,55	21,22	21,575	21,23
08-03-2023	593.395	2,04%	21,04	21,02	21,53	21,52
07-03-2023	459.781	-2,36%	21,60	20,93	21,66	21,09
06-03-2023	274.152	-0,92%	21,89	21,56	21,96	21,60
03-03-2023	664.006	0,79%	21,69	21,515	21,865	21,80
02-03-2023	701.620	-0,23%	21,59	21,40	21,69	21,63
01-03-2023	411.758	-0,18%	21,54	21,22	21,74	21,68
28-02-2023	571.826	0,28%	21,75	21,66	22,105	21,72
27-02-2023	301.431	-0,37%	22,06	21,58	22,12	21,66
24-02-2023	441.133	-0,28%	21,43	21,41	21,80	21,74
23-02-2023	318.654	1,58%	21,73	21,385	21,84	21,80
22-02-2023	820.226	0,00%	21,56	21,385	21,755	21,46
21-02-2023	665.656	-4,45%	22,36	21,385	22,37	21,46
20-02-2023	477.089	-1,19%	22,64	22,38	22,87	22,46
17-02-2023	477.089	-1,19%	22,64	22,38	22,87	22,46
16-02-2023	924.032	0,58%	22,285	22,17	23,00	22,73
15-02-2023	925.204	1,80%	22,08	21,89	22,61	22,60
14-02-2023	919.617	0,27%	21,84	22,01	22,76	22,20
13-02-2023	422.367	1,19%	21,96	21,80	22,21	22,14
10-02-2023	647.376	1,11%	21,56	21,39	22,00	21,88
09-02-2023	526.430	-1,10%	22,12	21,525	22,18	21,64
08-02-2023	394.135	-1,49%	22,02	21,795	22,31	21,88
07-02-2023	734.304	0,14%	21,81	21,75	22,54	22,21
06-02-2023	462.462	-0,49%	22,07	21,775	22,28	22,18
03-02-2023	636.717	-1,11%	22,27	21,94	22,365	22,2896
02-02-2023	884.287	2,41%	22,21	22,20	22,84	22,54
01-02-2023	853.898	1,43%	21,62	21,45	22,245	22,01
31-01-2023	683.636	2,50%	21,20	21,08	21,725	21,70
30-01-2023	719.594	-1,85%	21,40	21,17	21,68	21,17
27-01-2023	488.010	2,57%	21,04	21,00	21,58	21,57
26-01-2023	547.743	0,19%	21,25	20,895	21,23	21,03
25-01-2023	443.346	-0,38%	20,88	20,87	21,145	20,99
24-01-2023	411.208	0,62%	20,915	20,78	21,22	21,07
23-01-2023	757.065	1,95%	20,55	20,51	21,04	20,94
20-01-2023	594.324	1,38%	20,20	20,04	20,625	20,54
19-01-2023	1.263.689	-1,60%	20,56	20,21	20,675	20,26
18-01-2023	1.428.422	-2,05%	21,08	20,375	21,195	20,59
17-01-2023	1.266.564	1,11%	20,87	20,73	21,1375	21,02
16-01-2023	1.001.708	-3,12%	21,31	20,80	21,365	20,79
13-01-2023	1.001.708	-3,12%	21,31	20,80	21,365	20,79
12-01-2023	1.710.972	4,02%	20,74	20,59	21,46	21,46
11-01-2023	997.463	3,10%	20,08	20,03	20,65	20,63
10-01-2023	950.429	-0,10%	20,31	19,745	20,28	20,40
09-01-2023	820.596	-1,92%	20,665	20,33	21,00	20,42
06-01-2023	1.634.441	-0,95%	20,80	20,78	21,285	20,82
05-01-2023	734.358	-2,37%	21,40	20,54	21,445	21,02
04-01-2023	486.918	2,06%	21,485	21,495	21,975	21,77
03-01-2023	637.821	1,33%	21,28	21,03	21,575	21,33
02-01-2023	322.088	0,14%	20,97	20,84	21,115	21,05