Kraft Heinz Company / The (KHC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	3.973.395	0,00%	31,56	31,305	31,71	31,45
03/12/2024	3.973.395	-0,51%	31,56	31,305	31,71	31,45
02/12/2024	4.238.905	-1,13%	31,71	31,41	31,855	31,61
29/11/2024	2.094.037	0,13%	31,70	31,59	32,12	31,97
28/11/2024	2.354.280	0,00%	32,14	31,895	32,34	31,93
27/11/2024	2.354.280	-0,13%	32,14	31,895	32,34	31,93
26/11/2024	2.557.676	-0,16%	31,96	31,815	32,10	31,97
25/11/2024	7.896.445	0,66%	31,98	31,91	32,48	32,02
22/11/2024	3.328.437	2,32%	31,16	31,05	31,835	31,81
21/11/2024	3.709.198	0,68%	30,80	30,70	31,145	31,09
20/11/2024	4.250.093	0,98%	30,58	30,565	31,005	30,88
19/11/2024	4.365.061	-1,58%	30,72	30,47	30,92	30,58
18/11/2024	3.971.324	-0,23%	31,17	30,935	31,40	31,07
15/11/2024	5.500.020	-2,05%	31,83	30,40	31,83	31,14
14/11/2024	3.396.165	-1,06%	32,17	31,75	32,38	31,79
13/11/2024	2.285.944	0,41%	31,91	31,79	32,145	32,13
12/11/2024	3.894.104	-1,63%	32,53	31,945	32,56	32,00
11/11/2024	2.322.480	-1,42%	32,95	32,51	33,12	32,53
08/11/2024	2.386.423	0,55%	32,81	32,57	33,085	33,00
07/11/2024	2.835.341	-1,80%	33,37	32,79	33,485	32,82
06/11/2024	4.073.075	-0,27%	33,72	33,375	34,08	33,42
05/11/2024	2.715.876	0,39%	33,31	33,02	33,605	33,51
04/11/2024	2.335.778	-0,33%	33,54	33,26	33,70	33,38
01/11/2024	2.078.224	0,09%	33,51	33,32	33,62	33,49
31/10/2024	4.416.720	-0,80%	33,50	33,45	34,00	33,46
30/10/2024	5.189.709	-3,08%	33,89	33,03	33,89	33,73
29/10/2024	2.557.326	-0,94%	34,93	34,78	35,06	34,80
28/10/2024	2.121.840	1,12%	34,89	34,88	35,165	35,13
25/10/2024	2.315.667	-0,83%	34,91	34,61	35,08	34,74
24/10/2024	2.931.761	-1,32%	35,42	35,005	35,70	35,03
23/10/2024	2.191.570	-0,39%	35,37	35,105	35,59	35,50
22/10/2024	2.359.610	0,42%	35,39	35,32	36,00	35,64
21/10/2024	2.801.040	-1,42%	35,95	35,285	36,31	35,49
18/10/2024	2.335.035	0,14%	35,58	35,58	36,11	36,00
17/10/2024	1.706.625	0,39%	35,88	35,71	35,96	35,95
16/10/2024	1.817.118	0,25%	35,56	35,56	35,89	35,81
15/10/2024	2.199.556	1,02%	35,47	35,44	36,255	35,72
14/10/2024	1.336.948	0,40%	35,22	34,985	35,375	35,36
11/10/2024	1.770.792	1,12%	34,99	34,89	35,30	35,22
10/10/2024	1.715.601	0,46%	34,74	34,66	34,99	34,83
09/10/2024	1.438.686	0,03%	34,68	34,49	34,935	34,67
08/10/2024	1.935.845	0,20%	34,57	34,17	34,75	34,66
07/10/2024	1.855.084	0,00%	34,63	34,39	34,68	34,59
04/10/2024	1.799.004	1,23%	34,17	34,06	34,64	34,59
03/10/2024	2.406.641	-0,58%	34,07	33,92	34,215	34,17
02/10/2024	2.686.601	-2,28%	35,01	34,185	35,01	34,37
01/10/2024	2.151.670	0,17%	35,15	34,87	35,28	35,17
30/09/2024	2.078.184	-0,74%	35,37	34,905	35,50	35,11
27/09/2024	2.154.095	1,64%	34,95	34,945	35,74	35,37
26/09/2024	2.113.577	0,81%	34,56	34,51	34,83	34,80
25/09/2024	2.111.806	-0,52%	34,75	34,435	34,85	34,52
24/09/2024	1.747.302	0,06%	34,55	34,55	34,88	34,70
23/09/2024	2.534.181	-0,80%	34,89	34,53	35,055	34,68
20/09/2024	15.509.329	-0,09%	35,05	34,77	35,37	34,96
19/09/2024	2.342.311	-0,43%	35,14	34,87	35,24	34,99
18/09/2024	2.003.432	0,29%	34,89	34,88	35,64	35,14
17/09/2024	2.333.861	-1,66%	35,58	35,01	35,84	35,04
16/09/2024	1.697.831	0,11%	35,79	35,465	35,93	35,63
13/09/2024	1.279.891	1,11%	35,30	35,22	35,605	35,59
12/09/2024	1.804.099	0,11%	35,06	34,75	35,22	35,20
11/09/2024	2.396.976	-1,01%	35,51	34,91	35,51	35,16
10/09/2024	1.877.980	-1,47%	36,06	35,365	36,12	35,52
09/09/2024	2.097.352	0,59%	35,80	35,73	36,20	36,05
06/09/2024	2.302.261	-0,80%	36,15	35,835	36,27	35,84
05/09/2024	2.630.421	0,17%	36,20	36,055	36,52	36,13
04/09/2024	3.014.190	1,35%	35,56	35,56	36,095	36,07
03/09/2024	3.289.350	0,45%	35,28	34,68	35,65	35,59
02/09/2024	4.187.750	0,00%	34,85	34,82	35,47	35,43
30/08/2024	4.187.750	0,48%	34,85	34,82	35,47	35,43
29/08/2024	2.126.881	-0,37%	35,43	34,985	35,45	35,26
28/08/2024	2.044.858	-0,98%	35,64	35,265	35,75	35,39
27/08/2024	1.817.998	-0,53%	36,05	35,605	36,17	35,74
26/08/2024	1.969.291	0,06%	36,00	35,87	36,31	35,93
23/08/2024	1.611.048	1,10%	35,68	35,63	35,93	35,91
22/08/2024	2.248.105	0,23%	35,55	35,275	35,615	35,52
21/08/2024	1.758.321	0,43%	35,29	35,23	35,57	35,44
20/08/2024	1.953.927	-0,20%	35,18	35,015	35,43	35,29
19/08/2024	2.400.018	2,14%	34,725	34,68	35,37	35,36
16/08/2024	4.804.339	1,26%	34,22	34,035	34,82	34,62
15/08/2024	2.369.478	-0,87%	34,40	34,12	34,54	34,19
14/08/2024	2.209.274	-0,23%	34,65	34,47	35,03	34,49
13/08/2024	2.193.533	1,17%	34,00	34,00	34,73	34,57
12/08/2024	2.843.155	-3,12%	34,98	34,065	35,02	34,17
09/08/2024	1.771.355	0,17%	35,16	34,81	35,405	35,27
08/08/2024	2.704.063	1,56%	34,62	34,59	35,32	35,21
07/08/2024	3.029.115	-0,43%	34,88	34,635	35,405	34,67
06/08/2024	2.944.797	-1,08%	35,38	34,79	35,68	34,82
05/08/2024	4.781.266	-2,39%	36,06	34,89	36,52	35,20
02/08/2024	5.732.490	1,86%	35,81	35,395	36,275	36,06
01/08/2024	3.634.037	0,54%	34,99	34,77	35,56	35,40
31/07/2024	8.142.523	4,05%	34,59	34,35	35,66	35,21
30/07/2024	3.572.329	1,26%	33,40	33,24	33,925	33,84
29/07/2024	2.110.066	0,18%	33,28	33,00	33,50	33,42
26/07/2024	2.062.589	0,21%	33,34	33,205	33,57	33,36
25/07/2024	2.333.393	0,73%	33,26	33,14	34,12	33,29
24/07/2024	3.990.658	0,76%	32,91	32,57	33,355	33,05
23/07/2024	1.913.154	-0,06%	32,85	32,635	32,975	32,80
22/07/2024	2.144.313	-0,91%	33,15	32,695	33,21	32,82
19/07/2024	2.308.076	-1,93%	33,66	33,005	33,71	33,12
18/07/2024	3.976.491	-0,38%	33,61	33,59	34,41	33,77