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 >
01/12/2022	1.603.075	-0,79%	22,99	22,455	23,10	22,62
30/11/2022	1.636.126	1,38%	22,39	22,18	22,815	22,80
29/11/2022	1.891.684	3,40%	21,68	21,55	22,50	22,49
28/11/2022	2.316.659	-2,05%	22,08	21,69	22,17	21,725
25/11/2022	308.004	0,68%	22,12	22,035	22,28	22,18
24/11/2022	1.474.712	-1,21%	22,24	21,83	22,255	22,03
23/11/2022	1.474.712	-1,21%	22,24	21,83	22,255	22,03
22/11/2022	2.200.799	2,20%	21,855	21,84	22,385	22,30
21/11/2022	1.372.749	-0,55%	21,82	21,55	22,02	21,82
18/11/2022	1.831.392	0,83%	22,195	21,85	22,25	21,94
17/11/2022	1.214.385	0,65%	21,35	21,32	21,81	21,76
16/11/2022	1.325.923	-1,64%	21,87	21,59	21,90	21,62
15/11/2022	1.921.408	1,41%	21,89	21,71	22,085	21,985
14/11/2022	522.564	-1,05%	21,63	21,62	22,005	21,68
11/11/2022	791.772	0,78%	21,86	21,60	22,01	21,91
10/11/2022	1.042.936	5,84%	21,63	21,43	22,135	21,74
09/11/2022	1.239.933	-1,44%	21,11	20,445	21,13	20,51
08/11/2022	718.438	-1,42%	21,18	20,625	21,25	20,81
07/11/2022	744.822	-0,10%	21,29	20,635	21,505	21,09
04/11/2022	783.532	5,22%	20,41	20,165	21,09	21,085
03/11/2022	671.239	1,93%	19,23	19,19	20,135	20,04
02/11/2022	649.283	-1,90%	19,87	19,605	20,37	19,66
01/11/2022	456.810	2,04%	19,23	19,63	20,06	20,04
31/10/2022	804.451	1,19%	19,23	19,09	19,695	19,64
28/10/2022	482.852	1,84%	19,08	18,825	19,41	19,41
27/10/2022	535.877	2,09%	18,97	18,95	19,405	19,06
26/10/2022	551.037	-1,58%	18,25	18,6425	19,15	18,67
25/10/2022	423.797	4,58%	18,25	18,175	19,16	18,97
24/10/2022	475.914	0,67%	18,03	17,87	18,26	18,14
21/10/2022	331.864	2,24%	17,69	17,51	18,04	18,015
20/10/2022	318.251	-0,71%	17,76	17,53	18,05	17,615
19/10/2022	481.829	-3,64%	18,10	17,525	18,28	17,74
18/10/2022	708.369	1,49%	17,76	18,25	18,70	18,41
17/10/2022	1.126.690	4,67%	17,76	17,795	18,31	18,14
14/10/2022	789.048	-4,52%	17,165	17,31	18,55	17,33
13/10/2022	529.005	3,24%	17,165	16,23	18,285	18,15
12/10/2022	248.011	0,23%	17,50	17,25	17,705	17,58
11/10/2022	356.110	1,62%	17,26	17,11	17,62	17,54
10/10/2022	501.436	0,00%	17,26	17,21	17,53	17,26
07/10/2022	429.455	-2,93%	17,66	17,065	17,66	17,26
06/10/2022	329.264	-0,64%	17,88	17,65	18,02	17,785
05/10/2022	401.855	-0,55%	17,695	17,55	18,195	18,12
04/10/2022	745.513	4,41%	17,45	17,45	18,275	18,22
03/10/2022	626.981	1,34%	17,22	17,145	17,80	17,45
30/09/2022	729.389	2,56%	17,37	16,75	17,31	17,22
29/09/2022	442.353	-4,76%	17,37	16,43	17,42	16,80
28/09/2022	633.375	4,32%	17,08	17,01	17,69	17,64
27/09/2022	683.604	-0,18%	17,57	16,78	17,235	16,91
26/09/2022	704.094	-4,35%	17,57	16,635	17,57	16,94
23/09/2022	1.082.784	-0,34%	17,55	17,425	17,76	17,71
22/09/2022	677.912	-4,87%	18,64	17,72	18,62	17,77
21/09/2022	663.642	-1,11%	19,18	18,67	19,34	18,68
20/09/2022	248.309	-1,77%	19,02	18,70	19,01	18,89
19/09/2022	348.020	1,26%	19,05	18,87	19,245	19,23
16/09/2022	420.400	1,44%	18,59	18,37	19,02	18,99
15/09/2022	293.622	-1,11%	19,16	18,695	19,065	18,72
14/09/2022	376.036	-1,41%	19,16	18,72	19,245	18,93
13/09/2022	419.770	-4,95%	19,65	19,095	19,78	19,20
12/09/2022	313.364	1,76%	20,04	19,89	20,22	20,20
09/09/2022	332.378	1,48%	19,32	19,59	19,88	19,85
08/09/2022	332.116	-0,36%	19,32	19,25	19,705	19,56
07/09/2022	284.238	1,61%	19,35	19,22	19,635	19,63
06/09/2022	281.815	0,84%	19,26	18,96	19,345	19,32
05/09/2022	350.987	-0,78%	19,52	19,10	19,59	19,16
02/09/2022	350.987	-0,78%	19,52	19,10	19,59	19,16
01/09/2022	576.327	-0,26%	19,25	18,795	19,33	19,31
31/08/2022	311.231	-1,93%	19,86	19,35	19,92	19,36
30/08/2022	292.635	-0,45%	19,90	19,645	19,945	19,74
29/08/2022	297.418	-1,44%	19,84	19,77	20,075	19,83
26/08/2022	395.043	-2,47%	20,55	20,0401	20,61	20,12
25/08/2022	411.031	1,48%	20,45	20,375	20,63	20,63
24/08/2022	408.799	0,72%	20,17	20,10	20,425	20,335
23/08/2022	455.428	0,00%	20,28	20,135	20,42	20,19
22/08/2022	700.150	-3,72%	20,66	20,125	20,775	20,19
19/08/2022	473.491	-3,90%	21,74	20,98	21,85	20,97
18/08/2022	323.724	-0,77%	22,10	21,685	22,12	21,82
17/08/2022	241.520	-1,08%	21,97	21,835	22,10	21,99
16/08/2022	318.787	0,16%	22,13	22,13	22,37	22,245
15/08/2022	630.909	0,91%	22,01	21,90	22,26	22,21
12/08/2022	726.262	3,43%	21,50	21,39	22,01	22,01
11/08/2022	605.344	2,41%	21,14	21,09	21,48	21,28
10/08/2022	500.184	1,66%	20,89	20,635	21,02	20,78
09/08/2022	371.656	0,59%	20,32	20,02	20,45	20,44
08/08/2022	333.754	2,68%	20,04	20,08	20,4501	20,32
05/08/2022	329.966	0,36%	19,61	19,46	19,81	19,79
04/08/2022	662.755	0,25%	19,79	19,58	19,939	19,72
03/08/2022	963.402	2,34%	19,92	19,62	20,42	19,67
02/08/2022	284.053	-1,99%	19,65	19,16	19,74	19,22
01/08/2022	331.712	-1,41%	19,67	19,52	19,88	19,61
29/07/2022	418.502	0,51%	19,79	19,75	20,075	19,89
28/07/2022	448.557	3,56%	19,24	19,19	19,80	19,79
27/07/2022	403.678	1,81%	18,89	18,755	19,19	19,11
26/07/2022	446.179	-1,00%	18,93	18,675	19,00	18,77
25/07/2022	490.267	1,39%	18,80	18,53	19,00	18,96
22/07/2022	437.667	-0,29%	18,97	18,535	18,99	18,695
21/07/2022	300.585	0,16%	18,60	18,27	18,755	18,75
20/07/2022	331.825	1,14%	18,45	18,65	18,94	18,72
19/07/2022	469.843	4,22%	18,09	18,045	18,65	18,54
18/07/2022	425.518	1,34%	17,89	17,655	18,03	17,795
15/07/2022	359.207	3,36%	17,29	17,07	17,59	17,56