Kraft Heinz Company / The (KHC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	3.636.072	0,41%	39,01	38,79	39,315	39,07
18/05/2023	4.201.822	0,00%	38,61	38,33	38,92	38,91
17/05/2023	5.224.211	-0,23%	38,97	38,47	39,12	38,91
16/05/2023	5.502.315	-2,91%	39,95	38,98	39,97	39,00
15/05/2023	3.658.966	-1,21%	40,80	40,09	40,815	40,17
12/05/2023	3.092.669	0,03%	40,57	40,515	40,74	40,66
11/05/2023	2.464.369	-0,07%	40,61	40,33	40,70	40,65
10/05/2023	3.754.564	-0,49%	40,67	40,40	41,09	40,68
09/05/2023	4.817.946	-0,49%	41,02	40,65	41,10	40,88
08/05/2023	3.558.167	-0,58%	41,24	40,91	41,325	41,08
05/05/2023	4.605.309	1,18%	40,75	40,64	41,445	41,32
04/05/2023	6.205.362	1,47%	40,50	40,255	40,915	40,84
03/05/2023	13.861.966	2,03%	40,75	40,19	41,47	40,25
02/05/2023	7.196.286	-0,78%	39,78	39,155	39,81	39,45
01/05/2023	4.736.532	1,25%	39,36	39,31	39,8799	39,76
28/04/2023	4.735.724	-1,03%	39,74	39,19	39,84	39,27
27/04/2023	3.824.647	0,81%	39,15	39,13	39,71	39,68
26/04/2023	4.368.069	-0,20%	39,18	39,145	39,515	39,36
25/04/2023	3.629.548	0,66%	39,18	39,11	39,625	39,44
24/04/2023	2.431.715	-0,10%	39,14	39,005	39,38	39,18
21/04/2023	2.862.085	-0,48%	39,40	38,945	39,49	39,22
20/04/2023	2.527.887	-0,15%	39,42	39,2001	39,53	39,41
19/04/2023	3.034.522	0,03%	39,52	39,20	39,56	39,47
18/04/2023	2.764.920	-0,20%	39,42	39,065	39,4986	39,46
17/04/2023	2.376.919	1,13%	39,16	39,10	39,55	39,54
14/04/2023	2.883.116	-0,18%	39,14	38,90	39,3401	39,10
13/04/2023	3.653.663	-0,28%	39,13	38,70	39,2923	39,17
12/04/2023	2.774.187	0,08%	39,20	39,06	39,52	39,28
11/04/2023	3.781.998	0,38%	39,20	38,95	39,315	39,25
10/04/2023	2.901.960	-0,10%	39,20	38,7909	39,21	39,10
06/04/2023	3.180.089	0,31%	39,13	38,97	39,36	39,14
05/04/2023	4.050.993	1,06%	38,74	38,74	39,29	39,02
04/04/2023	4.834.075	-0,05%	38,81	38,15	38,90	38,83
03/04/2023	3.331.424	0,47%	38,71	38,555	39,06	38,85
31/03/2023	4.143.493	-0,44%	39,00	38,345	39,00	38,67
30/03/2023	2.852.160	0,44%	38,80	37,78	39,035	38,84
29/03/2023	2.926.247	0,73%	38,66	38,5814	38,95	38,67
28/03/2023	2.546.332	-0,54%	38,63	38,36	38,895	38,39
27/03/2023	3.730.126	1,10%	38,34	38,21	38,75	38,60
24/03/2023	3.021.012	2,03%	37,49	37,42	38,215	38,18
23/03/2023	3.306.548	-0,40%	37,45	37,2232	37,795	37,42
22/03/2023	2.758.474	-1,24%	38,23	37,56	38,3364	37,57
21/03/2023	4.316.144	0,26%	38,04	37,795	38,1818	38,04
20/03/2023	3.959.368	0,82%	37,69	37,635	38,19	37,94
17/03/2023	7.797.178	-1,44%	37,97	37,43	38,10	37,629
16/03/2023	4.649.472	0,18%	38,00	37,57	38,215	38,18
15/03/2023	3.654.396	-0,08%	37,85	37,49	38,16	38,11
14/03/2023	5.750.569	0,05%	38,06	37,71	38,21	38,14
13/03/2023	4.823.454	0,47%	37,90	37,73	38,74	38,12
10/03/2023	3.453.902	0,40%	37,82	37,75	38,065	37,94
09/03/2023	3.965.692	-0,34%	37,93	37,62	38,16	37,79
08/03/2023	3.067.465	-0,83%	38,74	38,035	38,7625	38,32
07/03/2023	2.953.058	-0,90%	38,87	38,445	38,94	38,64
06/03/2023	2.695.424	-0,13%	38,92	38,74	39,0599	38,99
03/03/2023	3.671.599	0,98%	38,56	38,105	39,165	39,04
02/03/2023	2.571.370	0,68%	38,51	38,37	38,885	38,66
01/03/2023	3.218.491	-1,90%	38,72	38,101	38,83	38,20
28/02/2023	5.672.311	-1,82%	39,59	38,87	39,62	38,94
27/02/2023	2.488.776	0,13%	39,81	39,5414	40,015	39,66
24/02/2023	3.394.292	-0,35%	39,63	39,45	39,825	39,61
23/02/2023	3.330.097	0,43%	39,60	39,48	39,895	39,75
22/02/2023	4.157.176	-0,73%	40,04	39,47	40,04	39,58
21/02/2023	5.470.705	-0,33%	40,00	39,28	40,25	39,87
20/02/2023	7.354.580	0,55%	39,78	39,62	40,20	40,00
17/02/2023	7.354.580	0,55%	39,78	39,62	40,20	40,00
16/02/2023	5.951.843	-0,87%	39,60	39,285	39,885	39,78
15/02/2023	5.121.897	0,63%	39,81	39,3801	40,28	40,13
14/02/2023	4.416.698	-1,12%	40,38	39,75	40,40	39,88
13/02/2023	4.185.266	1,77%	39,82	39,76	40,38	40,33
10/02/2023	3.643.484	1,91%	38,94	38,94	39,85	39,631
09/02/2023	3.189.139	-0,46%	39,31	38,685	39,3324	38,89
08/02/2023	3.964.911	-1,19%	39,50	39,00	39,52	39,07
07/02/2023	4.145.987	-0,98%	39,56	39,14	39,71	39,54
06/02/2023	4.097.348	1,40%	39,35	39,15	39,96	39,93
03/02/2023	4.297.942	-1,60%	40,05	39,215	40,17	39,3485
02/02/2023	5.267.406	-1,36%	40,04	39,71	40,155	39,99
01/02/2023	4.141.588	0,03%	40,50	40,165	40,79	40,54
31/01/2023	5.014.954	0,40%	40,56	40,005	40,68	40,53
30/01/2023	4.331.944	1,66%	39,78	39,77	40,59	40,35
27/01/2023	3.374.300	0,08%	39,63	39,08	39,765	39,69
26/01/2023	3.524.113	-0,78%	39,86	39,16	39,86	39,64
25/01/2023	2.955.307	0,33%	39,65	39,29	40,04	39,95
24/01/2023	3.737.289	-1,09%	40,28	39,57	40,40	39,82
23/01/2023	4.292.104	0,95%	40,03	39,855	40,46	40,26
20/01/2023	5.652.232	-0,35%	39,935	39,305	39,99	39,90
19/01/2023	6.230.126	0,96%	39,66	39,642	40,34	40,04
18/01/2023	13.242.113	-6,45%	42,20	39,56	42,20	39,60
17/01/2023	7.044.860	-0,21%	42,36	42,2302	42,615	42,33
16/01/2023	4.278.475	-0,05%	42,32	42,23	42,56	42,41
13/01/2023	4.278.475	-0,05%	42,32	42,23	42,56	42,41
12/01/2023	4.517.921	-0,31%	42,60	42,2699	42,715	42,43
11/01/2023	5.977.404	0,54%	42,50	42,255	42,66	42,56
10/01/2023	4.554.447	0,31%	42,30	42,14	42,57	42,33
09/01/2023	6.551.706	-0,92%	42,39	42,19	42,799	42,20
06/01/2023	4.229.355	3,05%	41,94	41,78	42,78	42,5891
05/01/2023	4.477.246	0,22%	41,36	41,19	41,59	41,33
04/01/2023	5.569.258	1,13%	41,04	40,90	41,585	41,24
03/01/2023	3.748.385	0,17%	40,53	40,285	40,855	40,78
02/01/2023	3.136.794	0,07%	40,78	40,41	40,8627	40,71
30/12/2022	3.136.794	0,07%	40,78	40,41	40,8627	40,71