Kraft Heinz Company / The (KHC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023 4.740.495 0,53% 33,49 33,855 34,26 34,12
19/09/2023 6.045.450 1,56% 33,49 33,42 33,98 33,94
18/09/2023 5.487.798 -0,09% 33,57 33,1732 33,665 33,42
15/09/2023 8.802.697 -0,95% 33,57 33,405 33,795 33,45
14/09/2023 4.731.048 1,75% 33,35 33,30 33,85 33,77
13/09/2023 4.427.183 -1,10% 33,63 33,00 33,67 33,19
12/09/2023 4.449.087 -0,21% 33,64 33,46 33,75 33,56
11/09/2023 6.852.035 2,03% 33,10 33,04 33,67 33,63
08/09/2023 5.461.756 0,86% 32,67 32,6421 33,02 32,96
07/09/2023 4.859.452 0,34% 32,65 32,53 32,93 32,68
06/09/2023 4.676.055 0,06% 32,65 32,46 32,685 32,57
Ajuda

Pesquisa de títulos

Fale Connosco