Kraft Heinz Company / The (KHC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
05/09/2023	5.102.602	-0,09%	32,73	32,42	32,9488	32,55
04/09/2023	5.315.413	-1,48%	33,30	32,49	33,18	32,60
01/09/2023	5.315.413	-1,48%	33,30	32,49	33,18	32,60
31/08/2023	9.993.567	-0,54%	33,30	33,015	33,365	33,09
30/08/2023	4.078.825	-0,27%	33,96	33,60	33,91	33,67
29/08/2023	4.314.356	-0,24%	33,96	33,535	33,99	33,76
28/08/2023	4.051.112	-0,03%	33,99	33,71	34,045	33,84
25/08/2023	4.960.751	0,98%	33,57	33,57	34,00	33,85
24/08/2023	4.864.849	0,09%	33,34	33,34	33,885	33,52
23/08/2023	5.036.960	0,57%	33,42	33,36	33,655	33,49
22/08/2023	4.817.397	-0,54%	33,41	33,215	33,52	33,30
21/08/2023	4.804.654	-0,56%	33,49	33,28	33,6899	33,47
18/08/2023	4.490.781	0,51%	33,49	33,45	33,86	33,66
17/08/2023	3.977.900	-0,21%	33,78	33,38	33,68	33,49
16/08/2023	3.593.088	-0,59%	33,78	33,53	33,91	33,56
15/08/2023	4.362.874	-1,40%	34,10	33,71	34,10	33,76
14/08/2023	5.493.841	-0,90%	34,44	34,1107	34,74	34,24
11/08/2023	5.100.827	0,47%	34,44	34,32	34,56	34,55
10/08/2023	2.609.540	-0,38%	34,47	34,345	34,755	34,39
09/08/2023	4.456.487	0,17%	34,47	34,431	34,845	34,52
08/08/2023	4.952.267	-1,54%	34,91	34,21	34,97	34,46
07/08/2023	4.525.549	-0,79%	35,21	34,95	35,405	35,00
04/08/2023	3.459.692	-0,82%	35,57	35,26	35,76	35,28
03/08/2023	5.942.814	-2,07%	36,26	35,51	36,475	35,57
02/08/2023	8.684.666	1,23%	35,52	35,35	36,45	36,32
01/08/2023	5.727.602	-0,83%	36,25	35,55	36,36	35,88
31/07/2023	5.120.832	0,06%	36,15	36,02	36,32	36,18
28/07/2023	5.217.742	-0,14%	36,36	36,06	36,40	36,15
27/07/2023	3.632.472	-0,44%	36,46	36,14	36,595	36,20
26/07/2023	3.858.144	-0,52%	36,46	36,1346	36,60	36,36
25/07/2023	3.610.911	0,55%	36,40	36,27	36,67	36,55
24/07/2023	4.194.114	0,08%	36,33	36,30	36,51	36,35
21/07/2023	11.497.261	-0,22%	36,42	36,245	36,62	36,32
20/07/2023	4.165.860	0,72%	36,22	35,98	36,54	36,40
19/07/2023	5.500.881	1,77%	35,69	35,64	36,19	36,14
18/07/2023	3.731.501	0,00%	35,51	35,245	35,72	35,51
17/07/2023	4.351.777	-0,95%	35,69	35,48	35,79	35,51
14/07/2023	3.813.494	0,59%	35,73	35,485	35,915	35,85
13/07/2023	4.343.171	-0,34%	35,77	35,45	35,8975	35,64
12/07/2023	3.899.362	0,37%	35,58	35,59	35,82	35,76
11/07/2023	5.067.094	0,65%	35,58	35,36	35,745	35,63
10/07/2023	7.458.547	-0,17%	35,65	35,36	35,84	35,40
07/07/2023	3.057.268	-0,56%	35,65	35,44	35,775	35,46
06/07/2023	4.017.924	-0,53%	35,82	35,535	35,89	35,66
05/07/2023	4.560.287	0,11%	35,78	35,61	36,03	35,85
04/07/2023	2.591.396	1,02%	35,49	35,385	35,94	35,8604
03/07/2023	2.591.342	1,10%	35,49	35,385	35,94	35,89
30/06/2023	5.621.607	1,37%	35,22	35,1936	35,58	35,50
29/06/2023	3.620.373	0,00%	35,00	34,83	35,09	35,02
28/06/2023	5.076.066	-1,57%	35,77	34,85	35,26	35,02
27/06/2023	4.639.797	0,08%	35,77	35,41	35,77	35,58
26/06/2023	4.262.973	-1,00%	36,15	35,0301	35,79	35,55
23/06/2023	8.984.763	-0,43%	36,15	35,89	36,25	35,9134
22/06/2023	3.893.250	0,00%	36,08	35,865	36,08	36,07
21/06/2023	5.416.936	-1,50%	36,50	36,00	36,61	36,07
20/06/2023	4.501.947	-1,00%	36,82	36,60	37,14	36,62
19/06/2023	8.145.163	0,11%	36,82	36,43	37,1399	36,91
16/06/2023	8.145.163	0,11%	36,82	36,43	37,1399	36,91
15/06/2023	4.418.776	0,74%	36,93	36,686	37,08	36,94
14/06/2023	4.740.825	-0,35%	36,61	36,42	36,92	36,67
13/06/2023	3.929.717	0,60%	36,61	36,46	36,835	36,80
12/06/2023	5.504.926	-0,79%	36,76	36,28	36,925	36,59
09/06/2023	4.895.406	-0,73%	36,92	36,77	37,10	36,92
08/06/2023	3.755.530	0,65%	36,79	36,67	37,22	37,19
07/06/2023	6.563.025	-2,22%	37,23	36,73	37,273	36,95
06/06/2023	3.230.850	-0,71%	38,15	37,46	38,295	37,79
05/06/2023	4.596.772	-0,13%	38,00	37,8501	38,36	38,06
02/06/2023	5.525.619	0,84%	38,16	38,09	38,54	38,51
01/06/2023	4.498.313	-0,08%	38,28	38,11	38,46	38,19
31/05/2023	4.575.984	-1,28%	38,00	37,745	38,23	38,22
30/05/2023	4.575.984	-1,28%	38,00	37,745	38,23	37,85
29/05/2023	4.664.777	0,21%	38,29	37,855	38,44	38,34
26/05/2023	4.664.777	0,21%	38,29	37,855	38,44	38,34
25/05/2023	5.005.683	-1,19%	38,21	38,02	38,59	38,26
24/05/2023	3.987.092	0,08%	38,90	38,495	38,97	38,72
23/05/2023	5.454.921	-0,13%	38,80	38,505	39,035	38,69
22/05/2023	3.613.207	-0,85%	39,28	38,615	39,335	38,74