Kraft Heinz Company / The (KHC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/01/2026	7.681.897	-2,93%	23,9384	23,50	23,9384	23,53
15/01/2026	8.333.428	-0,24%	24,2005	24,01	24,42	24,24
14/01/2026	11.971.039	3,45%	23,5381	23,48	24,48	24,32
13/01/2026	6.023.133	0,51%	23,40	23,21	23,645	23,51
12/01/2026	9.207.502	-0,13%	23,4447	23,17	23,65	23,39
09/01/2026	9.117.610	-0,04%	23,461	23,175	23,64	23,42
08/01/2026	11.096.270	1,83%	23,0466	22,92	23,58	23,43
07/01/2026	13.526.035	-2,13%	23,6088	22,99	23,66	23,01
06/01/2026	10.456.222	-1,09%	23,7988	23,46	23,86	23,51
05/01/2026	11.433.070	-2,54%	24,3488	23,7301	24,4488	23,77
02/01/2026	10.096.030	1,07%	24,3388	24,06	24,60	24,39
31/12/2025	7.263.662	-0,74%	24,4488	24,235	24,50	24,25
30/12/2025	7.577.121	0,78%	24,26	24,17	24,54	24,25
29/12/2025	9.552.614	0,50%	24,1199	24,105	24,49	24,25
26/12/2025	6.059.485	0,45%	23,9788	23,95	24,165	24,13
24/12/2025	3.942.215	1,22%	23,7164	23,64	24,0588	24,02
23/12/2025	10.327.688	-1,86%	24,2188	23,60	24,2188	23,70
22/12/2025	10.486.471	-1,47%	24,4788	24,10	24,4988	24,15
19/12/2025	9.401.410	-0,97%	24,6988	24,455	24,76	24,51
18/12/2025	6.349.691	0,00%	24,6688	24,60	24,98	24,75
17/12/2025	8.290.618	0,32%	24,74	24,64	24,99	24,75
16/12/2025	10.987.443	0,57%	24,8389	24,45	24,92	24,68
15/12/2025	6.545.482	0,20%	24,5032	24,405	24,63	24,50
12/12/2025	5.353.456	0,25%	24,39	24,38	24,75	24,45
11/12/2025	6.562.247	0,16%	24,38	24,245	24,60	24,39
10/12/2025	5.326.578	0,50%	24,2492	24,195	24,415	24,35
09/12/2025	5.673.929	-1,14%	24,5765	24,07	24,66	24,23
08/12/2025	8.438.209	0,70%	24,33	24,25	24,66	24,51
05/12/2025	6.342.049	-1,02%	24,5975	24,31	25,60	24,34
04/12/2025	7.933.909	-1,68%	25,0579	24,54	25,13	24,59
03/12/2025	8.549.995	0,28%	25,0162	24,86	25,28	25,03
02/12/2025	11.300.477	-1,62%	25,38	24,63	25,38	24,96
01/12/2025	7.645.422	-0,51%	25,44	25,095	25,475	25,37
28/11/2025	4.690.046	1,19%	25,23	25,16	25,57	25,51
26/11/2025	6.785.598	0,63%	25,38	25,20	25,94	25,20
25/11/2025	9.330.056	0,83%	25,34	23,43	25,595	25,44
24/11/2025	7.260.921	-0,44%	25,3469	24,99	25,3469	25,23
21/11/2025	6.313.615	1,24%	25,09	24,87	25,535	25,29
20/11/2025	8.999.234	0,26%	24,84	24,80	25,2199	24,98
19/11/2025	6.209.305	-0,24%	24,9298	24,76	24,9954	24,91
18/11/2025	10.215.378	2,00%	24,52	24,37	25,0899	24,97
17/11/2025	7.980.741	-1,44%	24,87	24,47	24,94	24,49
14/11/2025	15.811.067	-0,44%	25,1616	24,60	25,1616	24,85
13/11/2025	10.464.455	0,85%	24,789	24,71	25,205	24,96
12/11/2025	9.275.086	0,32%	24,67	24,36	24,78	24,75
11/11/2025	11.886.916	1,19%	24,44	24,36	24,695	24,67
10/11/2025	19.071.171	0,41%	24,26	24,085	24,43	24,38
07/11/2025	12.531.363	2,42%	23,83	23,755	24,30	24,28
06/11/2025	20.157.760	-1,78%	24,10	23,70	24,42	23,72
05/11/2025	11.861.343	-0,10%	24,18	23,975	24,34	24,14
04/11/2025	11.959.226	-0,62%	24,3904	24,04	24,41	24,17
03/11/2025	13.858.502	-1,60%	24,6491	23,895	24,715	24,33
31/10/2025	22.607.392	0,65%	24,42	24,2106	24,98	24,73
30/10/2025	23.109.378	0,89%	24,3399	24,10	24,775	24,58
29/10/2025	34.447.846	-4,47%	25,1294	23,98	25,23	24,38
28/10/2025	12.081.690	-0,55%	25,49	25,305	25,67	25,52
27/10/2025	9.252.917	1,35%	25,26	25,25	25,64	25,59
24/10/2025	6.312.703	-0,63%	25,44	25,21	25,60	25,25
23/10/2025	8.373.640	-0,90%	25,65	25,245	25,75	25,41
22/10/2025	6.509.274	0,24%	25,61	25,425	25,95	25,64
21/10/2025	9.666.189	-0,51%	25,71	25,54	25,86	25,58
20/10/2025	7.871.921	0,75%	25,52	25,51	25,88	25,71
17/10/2025	13.057.204	1,63%	25,1224	25,1206	25,55	25,52
16/10/2025	8.766.843	-0,26%	25,22	25,04	25,44	25,13
15/10/2025	7.754.490	-1,00%	25,40	24,985	25,485	25,19
14/10/2025	6.164.726	1,29%	25,07	25,0238	25,47	25,44
13/10/2025	8.133.387	-0,16%	25,15	24,81	25,18	25,11
10/10/2025	5.449.906	0,42%	25,09	24,98	25,29	25,15
09/10/2025	8.478.590	-0,32%	25,10	24,85	25,11	25,04
08/10/2025	7.119.160	-1,42%	25,45	24,95	25,45	25,08
07/10/2025	11.990.867	0,59%	25,3194	24,97	25,4775	25,42
06/10/2025	8.940.115	-3,03%	25,98	25,24	26,1405	25,27
03/10/2025	6.081.979	-0,04%	26,07	25,9717	26,24	26,06
02/10/2025	7.420.314	-0,80%	26,31	25,85	26,35	26,07
01/10/2025	8.605.724	0,88%	25,94	25,925	26,38	26,28
30/09/2025	14.011.872	1,35%	25,74	25,496	26,13	26,04
29/09/2025	10.360.467	-1,40%	26,1097	25,3518	26,1194	25,70
26/09/2025	11.025.008	0,87%	25,8695	25,82	26,15	26,05
25/09/2025	8.891.612	-3,48%	26,82	25,77	26,89	25,81
24/09/2025	8.931.566	0,66%	26,60	26,43	26,85	26,74
23/09/2025	10.734.360	0,68%	26,44	26,38	26,69	26,56
22/09/2025	9.918.219	-0,13%	26,3887	26,265	26,52	26,38
19/09/2025	18.810.101	1,38%	26,15	26,15	26,56	26,42
18/09/2025	12.398.799	1,35%	25,76	25,66	26,22	26,08
17/09/2025	7.681.438	-0,83%	25,95	25,67	26,2499	25,73
16/09/2025	13.175.482	1,27%	25,62	25,61	26,05	25,93
15/09/2025	17.006.797	-1,89%	26,20	25,63	26,37	25,63
12/09/2025	9.880.853	-1,51%	26,55	26,045	26,60	26,13
11/09/2025	4.591.556	-0,51%	26,63	26,515	26,94	26,52
10/09/2025	9.002.409	-0,06%	26,5599	26,3321	26,725	26,65
09/09/2025	5.297.217	-0,86%	26,83	26,56	27,00	26,67
08/09/2025	11.234.541	-1,43%	27,20	26,53	27,20	26,90
05/09/2025	11.799.415	1,08%	26,90	26,90	27,505	27,29
04/09/2025	10.229.396	0,04%	26,92	26,7246	27,2417	26,96
03/09/2025	13.613.697	3,46%	26,2447	26,11	27,84	26,93
02/09/2025	29.207.819	-6,97%	27,6999	25,84	27,91	26,02
29/08/2025	14.740.320	2,68%	27,3499	27,19	28,08	27,97
28/08/2025	5.977.032	-0,90%	27,90	27,24	27,96	27,24
27/08/2025	5.164.642	0,69%	27,70	27,53	27,925	27,89
26/08/2025	5.964.780	0,07%	27,72	27,32	27,80	27,70