Kraft Heinz Company / The (KHC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/07/2024	3.824.588	3,23%	33,09	33,08	34,035	33,90
16/07/2024	2.159.287	1,70%	32,26	32,23	32,91	32,84
15/07/2024	2.128.913	0,69%	32,07	31,97	32,54	32,29
12/07/2024	2.254.227	-0,34%	32,32	32,04	32,44	32,07
11/07/2024	2.278.432	0,82%	31,78	31,59	32,225	32,18
10/07/2024	2.115.722	-0,03%	31,81	31,76	32,005	31,92
09/07/2024	2.597.472	-0,53%	32,00	31,77	32,08	31,93
08/07/2024	1.934.137	0,03%	32,09	31,97	32,26	32,10
05/07/2024	1.798.386	0,00%	32,10	31,83	32,18	32,09
04/07/2024	1.352.419	0,00%	32,10	31,945	32,24	32,09
03/07/2024	1.352.419	0,28%	32,10	31,945	32,24	32,09
02/07/2024	1.974.223	0,44%	31,95	31,725	32,00	32,00
01/07/2024	2.686.849	-1,12%	32,23	31,83	32,66	31,86
28/06/2024	3.963.280	-0,16%	32,25	32,025	32,46	32,22
27/06/2024	2.276.395	-0,16%	32,25	32,06	32,45	32,27
26/06/2024	2.676.467	-1,46%	32,47	32,20	32,50	32,32
25/06/2024	3.345.912	-1,24%	33,20	32,775	33,34	32,80
24/06/2024	2.724.714	0,79%	33,10	32,92	33,38	33,21
21/06/2024	8.663.997	0,95%	32,81	32,67	33,14	32,95
20/06/2024	2.480.043	-0,09%	32,49	32,38	32,69	32,64
19/06/2024	2.095.987	0,00%	32,96	32,515	33,02	32,67
18/06/2024	2.095.987	0,90%	32,96	32,515	33,02	32,67
17/06/2024	5.620.150	1,67%	32,23	31,81	32,96	32,92
14/06/2024	4.355.273	-0,49%	33,59	32,25	32,63	32,38
13/06/2024	7.412.459	-1,15%	33,59	32,27	32,83	32,54
12/06/2024	5.647.173	-2,17%	33,59	32,885	33,61	32,92
11/06/2024	3.977.463	0,30%	33,33	33,2101	33,775	33,65
10/06/2024	7.350.488	-2,44%	34,18	33,23	34,225	33,55
07/06/2024	6.422.681	-0,52%	35,67	34,215	34,86	34,39
06/06/2024	5.477.427	0,88%	35,67	33,65	34,70	34,57
05/06/2024	5.322.227	-2,69%	35,67	34,53	35,675	34,67
04/06/2024	6.228.826	1,51%	35,10	34,665	35,7399	35,63
03/06/2024	4.359.404	-0,76%	35,37	35,005	35,48	35,10
31/05/2024	8.356.241	2,08%	34,70	34,65	35,39	35,37
30/05/2024	4.389.628	-0,03%	34,72	34,56	34,844	34,65
29/05/2024	5.880.272	-1,28%	34,99	34,63	35,225	34,60
28/05/2024	4.603.646	-2,23%	35,71	34,99	35,78	35,05
27/05/2024	2.126.105	0,00%	35,86	35,67	36,165	35,85
24/05/2024	2.126.105	-1,46%	35,86	35,67	36,165	35,85
23/05/2024	3.199.757	-1,59%	36,26	35,71	36,26	35,80
22/05/2024	4.463.545	1,28%	36,03	35,86	36,45	36,38
21/05/2024	3.515.651	0,39%	35,96	35,70	36,105	35,92
20/05/2024	3.877.024	-0,61%	35,91	35,76	36,125	35,78
17/05/2024	4.372.543	-0,19%	35,87	35,64	36,08	36,00
16/05/2024	4.596.088	0,61%	35,87	35,87	36,265	36,07
15/05/2024	3.994.816	-0,94%	36,19	35,84	36,59	35,85
14/05/2024	4.076.195	-0,82%	36,67	36,11	36,70	36,19
13/05/2024	5.867.616	0,69%	36,29	36,26	36,65	36,49
10/05/2024	4.380.405	1,48%	35,67	35,63	36,28	36,24
09/05/2024	3.527.676	-0,50%	35,91	35,54	35,9699	35,71
08/05/2024	5.236.153	0,22%	35,81	35,81	36,06	35,89
07/05/2024	4.947.690	0,20%	35,83	35,55	36,055	35,81
06/05/2024	6.033.974	-1,68%	36,69	35,53	36,43	35,74
03/05/2024	4.864.649	-1,01%	36,69	36,18	36,75	36,35
02/05/2024	7.315.075	1,21%	38,20	36,39	37,065	36,72
01/05/2024	10.752.339	-6,04%	38,20	35,87	37,70	36,28
30/04/2024	6.274.035	-0,11%	38,20	38,16	38,715	38,609
29/04/2024	4.512.901	1,28%	38,20	38,17	39,56	38,65
26/04/2024	3.551.745	-0,55%	38,00	37,98	38,56	38,16
25/04/2024	4.351.976	-0,52%	38,09	38,085	38,96	38,37
24/04/2024	3.654.422	1,31%	38,09	37,40	38,95	38,57
23/04/2024	3.821.577	-0,21%	38,09	37,955	38,25	38,07
22/04/2024	4.915.202	0,98%	37,92	37,69	38,225	38,15
19/04/2024	5.808.879	1,81%	37,25	36,985	37,83	37,78
18/04/2024	4.178.453	0,57%	36,43	36,653	37,285	37,11
17/04/2024	3.902.988	0,85%	36,43	36,47	36,938	36,90
16/04/2024	5.602.225	0,77%	36,43	36,30	36,695	36,59
15/04/2024	3.025.526	1,03%	36,43	36,0311	36,435	36,31
12/04/2024	3.518.998	-1,75%	36,43	35,87	36,565	35,94
11/04/2024	3.989.085	-0,65%	37,07	36,34	37,05	36,58
10/04/2024	3.807.934	-0,92%	37,07	36,62	37,12	36,82
09/04/2024	2.672.274	0,30%	37,12	36,835	37,25	37,16
08/04/2024	2.468.558	-0,03%	37,18	36,70	37,11	37,05
05/04/2024	4.436.341	-0,51%	37,18	36,62	37,24	37,06
04/04/2024	5.506.334	-0,32%	37,63	37,195	37,70	37,25
03/04/2024	4.727.001	-0,05%	37,42	37,19	37,67	37,37
02/04/2024	5.168.493	0,89%	37,21	37,13	37,6189	37,39
01/04/2024	4.461.784	0,43%	36,65	36,92	37,29	37,06
28/03/2024	4.071.293	1,01%	36,65	36,69	36,99	36,90
27/03/2024	3.218.511	0,44%	36,61	36,375	36,84	36,53
26/03/2024	7.367.150	0,53%	36,28	36,21	36,65	36,37
25/03/2024	4.554.340	0,92%	35,90	35,815	36,245	36,18
22/03/2024	5.687.110	0,65%	35,70	35,565	35,945	35,83
21/03/2024	4.655.047	0,71%	35,40	35,31	35,65	35,60
20/03/2024	6.649.867	0,23%	34,37	35,025	35,69	35,35
19/03/2024	5.248.206	1,00%	34,37	34,82	35,29	35,27
18/03/2024	4.892.891	1,60%	34,37	34,29	35,035	34,92
15/03/2024	7.976.104	0,15%	34,28	34,21	34,595	34,37
14/03/2024	5.894.985	-0,61%	34,50	34,085	34,61	34,32
13/03/2024	6.109.728	-0,20%	34,77	34,34	34,94	34,53
12/03/2024	4.069.141	-1,09%	34,90	34,57	34,91	34,60
11/03/2024	4.430.010	0,40%	34,40	34,851	35,24	34,98
08/03/2024	3.620.761	0,99%	34,40	34,31	34,9342	34,84
07/03/2024	4.439.858	-1,35%	35,23	34,41	35,24	34,4795
06/03/2024	4.318.153	0,63%	35,17	35,16	35,44	35,35
05/03/2024	4.446.780	0,26%	35,08	34,995	35,37	35,13
04/03/2024	5.261.545	-0,26%	35,08	34,81	35,28	35,04
01/03/2024	3.642.885	-0,43%	35,27	34,975	35,335	35,13
29/02/2024	9.810.373	-0,73%	35,61	35,11	35,69	35,28
28/02/2024	2.946.241	-0,73%	35,87	35,50	35,8788	35,54