Kraft Heinz Company / The (KHC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	4.579.995	-1,37%	36,37	35,80	36,37	35,97
08/02/2024	7.606.099	0,19%	37,33	36,24	36,68	36,47
07/02/2024	4.422.293	-2,18%	37,33	36,39	37,37	36,40
06/02/2024	3.775.394	-0,03%	37,25	37,05	37,345	37,21
05/02/2024	4.030.990	-1,14%	37,44	37,175	37,555	37,22
02/02/2024	3.697.944	-0,29%	37,75	37,44	37,91	37,65
01/02/2024	4.250.905	1,70%	37,31	36,77	37,76	37,76
31/01/2024	3.933.070	-0,48%	37,37	37,035	37,6099	37,17
30/01/2024	3.112.287	0,11%	37,35	37,21	37,46	37,35
29/01/2024	4.639.171	0,27%	37,13	36,97	37,4085	37,31
26/01/2024	4.592.066	-0,13%	37,37	37,075	37,435	37,21
25/01/2024	2.979.809	1,22%	36,98	36,92	37,43	37,27
24/01/2024	4.055.956	-0,89%	37,15	36,775	37,165	36,82
23/01/2024	19.167.495	1,06%	36,74	36,40	37,20	37,15
22/01/2024	6.294.912	-0,86%	37,10	36,38	37,10	36,76
19/01/2024	5.690.122	0,19%	37,77	36,6001	37,30	37,08
18/01/2024	6.665.089	-2,06%	37,77	36,85	37,77	37,01
17/01/2024	3.011.268	0,48%	37,43	37,43	37,99	37,79
16/01/2024	4.971.007	-0,19%	37,75	37,43	37,79	37,61
15/01/2024	3.517.322	0,27%	37,74	37,52	37,815	37,68
12/01/2024	3.517.322	0,27%	37,74	37,52	37,815	37,68
11/01/2024	5.669.867	-0,82%	38,06	37,50	37,84	37,58
10/01/2024	5.025.503	-1,71%	38,06	37,74	38,43	37,89
09/01/2024	5.403.528	0,78%	38,06	37,8825	38,6099	38,55
08/01/2024	5.201.041	0,87%	37,86	37,82	38,32	38,27
05/01/2024	3.892.527	0,42%	37,76	37,635	38,115	37,94
04/01/2024	4.867.901	-0,79%	37,97	37,695	38,15	37,78
03/01/2024	5.516.480	-0,11%	38,245	38,00	38,36	38,08
02/01/2024	7.437.590	3,08%	36,66	36,99	38,3187	38,12
29/12/2023	3.596.030	0,65%	36,66	36,65	37,03	36,98
28/12/2023	2.767.056	0,60%	36,52	36,51	36,86	36,74
27/12/2023	2.696.022	0,06%	36,64	36,33	36,64	36,52
26/12/2023	2.715.990	0,39%	36,30	36,1795	36,545	36,50
22/12/2023	2.982.162	1,11%	36,05	35,98	36,425	36,36
21/12/2023	3.979.337	0,59%	36,18	35,69	36,065	35,96
20/12/2023	5.308.478	-2,03%	36,18	35,71	36,18	35,75
19/12/2023	4.143.019	-0,60%	36,42	36,17	36,56	36,49
18/12/2023	4.425.890	0,33%	37,15	36,39	36,98	36,71
15/12/2023	9.327.569	-1,11%	37,15	36,411	37,14	36,59
14/12/2023	6.577.534	-1,75%	37,15	36,94	37,685	37,00
13/12/2023	4.547.196	1,07%	37,15	37,08	37,775	37,66
12/12/2023	6.541.347	1,31%	36,52	36,77	37,45	37,26
11/12/2023	7.186.448	1,52%	36,52	36,55	36,83	36,78
08/12/2023	4.032.992	-0,74%	36,52	36,0801	36,54	36,23
07/12/2023	5.707.631	0,83%	35,75	35,975	36,665	36,50
06/12/2023	5.982.374	1,00%	35,75	35,85	36,45	36,20
05/12/2023	5.103.561	0,06%	35,75	35,52	35,96	35,84
04/12/2023	5.143.807	1,30%	35,31	35,236	35,98	35,98
01/12/2023	6.283.653	1,17%	34,66	34,99	35,525	35,52
30/11/2023	18.515.078	1,24%	34,66	34,65	35,25	35,11
29/11/2023	4.455.563	-0,11%	35,05	34,935	35,22	35,08
28/11/2023	5.488.322	0,66%	34,95	34,95	35,32	35,12
27/11/2023	5.585.490	-0,14%	34,30	34,835	35,40	34,89
24/11/2023	2.054.880	0,55%	34,30	34,72	35,03	34,87
23/11/2023	4.809.105	1,73%	34,30	34,21	34,71	34,74
22/11/2023	4.442.996	1,55%	34,30	34,21	34,71	34,68
21/11/2023	5.688.187	1,07%	33,93	33,825	34,27	34,15
20/11/2023	4.558.472	0,39%	33,56	33,545	33,89	33,79
17/11/2023	4.627.890	-0,44%	33,90	33,48	33,95	33,66
16/11/2023	4.504.127	0,75%	33,73	33,525	33,89	33,81
15/11/2023	4.096.957	-0,06%	33,58	33,335	33,77	33,56
14/11/2023	5.422.944	1,02%	33,92	33,48	34,05	33,58
13/11/2023	4.400.958	1,06%	32,90	32,78	33,48	33,24
10/11/2023	4.074.744	-0,18%	33,22	32,75	33,02	32,89
09/11/2023	3.900.923	-0,66%	33,10	32,94	33,25	32,95
08/11/2023	3.932.230	0,24%	33,10	32,8738	33,34	33,17
07/11/2023	3.977.201	-0,60%	33,33	33,07	33,395	33,09
06/11/2023	4.513.666	0,06%	33,33	32,98	33,48	33,29
03/11/2023	5.711.741	-0,72%	33,70	33,225	33,7826	33,27
02/11/2023	6.892.444	4,07%	32,38	32,18	33,705	33,51
01/11/2023	10.174.195	2,03%	31,62	31,20	33,0776	32,10
31/10/2023	6.921.608	-0,51%	31,62	31,075	31,62	31,46
30/10/2023	4.291.722	0,57%	31,61	31,465	31,79	31,62
27/10/2023	1.797.186	-1,05%	31,77	31,355	31,935	31,525
26/10/2023	3.756.921	-0,69%	31,61	31,83	32,32	31,86
25/10/2023	4.282.719	1,17%	31,61	31,51	32,115	32,08
24/10/2023	5.032.464	1,90%	31,26	31,25	31,77	31,71
23/10/2023	3.453.472	-0,61%	31,31	31,105	31,495	31,12
20/10/2023	4.419.002	-0,45%	31,50	31,20	31,745	31,31
19/10/2023	3.775.625	-0,88%	31,57	31,405	31,8188	31,45
18/10/2023	3.564.918	0,70%	31,57	31,535	32,0699	31,73
17/10/2023	4.624.960	-0,23%	31,50	31,285	31,70	31,509
16/10/2023	4.030.881	0,48%	30,89	31,3689	31,82	31,58
13/10/2023	5.970.520	2,01%	30,89	30,86	31,47	31,43
12/10/2023	8.289.573	-5,03%	32,34	30,68	32,33	30,81
11/10/2023	4.803.918	-0,09%	32,50	32,335	32,725	32,44
10/10/2023	3.997.080	-0,06%	32,71	32,315	32,798	32,47
09/10/2023	3.831.798	1,44%	32,09	32,0318	32,565	32,49
06/10/2023	6.374.210	-0,90%	32,13	31,12	32,21	32,03
05/10/2023	4.385.911	-2,89%	33,24	32,24	33,2994	32,32
04/10/2023	3.549.298	0,51%	33,19	32,895	33,29	33,28
03/10/2023	4.039.317	0,06%	33,63	32,85	33,145	33,11
02/10/2023	4.866.684	-1,64%	33,83	32,895	33,63	33,09
29/09/2023	3.765.384	-0,33%	33,83	33,505	33,985	33,64
28/09/2023	7.931.105	-0,82%	34,50	33,43	34,13	33,75
27/09/2023	8.588.589	-1,36%	34,32	33,98	34,56	34,03
26/09/2023	5.982.683	0,52%	34,32	34,27	34,605	34,50
25/09/2023	4.199.790	0,47%	34,11	33,912	34,355	34,32
22/09/2023	6.768.255	-0,96%	34,04	34,13	34,57	34,16
21/09/2023	7.729.487	1,38%	34,04	33,93	34,56	34,49