Kraft Heinz Company / The (KHC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	3.136.794	0,07%	40,78	40,41	40,8627	40,71
29/12/2022	2.572.013	0,59%	40,39	40,32	40,79	40,68
28/12/2022	3.209.507	-1,27%	41,14	40,38	41,19	40,44
27/12/2022	3.334.799	1,19%	40,62	40,52	41,04	41,00
23/12/2022	1.047.092	0,37%	40,47	40,37	40,60	40,51
22/12/2022	4.505.318	0,45%	40,22	39,81	40,65	40,36
21/12/2022	3.142.259	0,98%	40,00	39,905	40,385	40,18
20/12/2022	4.120.382	-0,80%	39,98	39,481	40,05	39,79
19/12/2022	4.489.163	0,48%	40,00	39,85	40,455	40,11
16/12/2022	8.372.580	0,23%	39,50	39,19	39,97	39,92
15/12/2022	3.969.112	-0,82%	39,95	39,4609	40,04	39,83
14/12/2022	4.602.873	0,48%	40,14	39,99	40,60	40,16
13/12/2022	3.930.328	-0,77%	40,50	39,95	40,63	39,97
12/12/2022	3.190.967	0,85%	40,02	39,83	40,35	40,28
09/12/2022	4.343.283	-0,50%	40,25	39,86	40,44	39,94
08/12/2022	3.941.442	0,63%	40,00	39,77	40,28	40,14
07/12/2022	3.501.317	1,14%	39,75	39,36	39,94	39,87
06/12/2022	10.307.513	-0,56%	39,91	39,2518	40,265	39,40
05/12/2022	8.698.829	-0,53%	39,25	39,38	39,73	39,62
02/12/2022	12.965.994	0,86%	39,25	39,24	39,88	39,83
01/12/2022	12.170.339	0,36%	39,485	39,305	40,08	39,49
30/11/2022	12.469.652	0,69%	38,77	38,365	39,39	39,35
29/11/2022	7.912.825	0,44%	38,77	38,68	39,085	39,04
28/11/2022	11.410.687	0,00%	39,08	38,71	39,27	38,90
25/11/2022	8.912.081	0,33%	39,08	38,87	39,175	39,03
24/11/2022	10.565.768	-0,18%	38,54	38,48	38,97	38,90
23/11/2022	10.565.768	-0,18%	38,54	38,48	38,97	38,90
22/11/2022	13.462.202	1,35%	38,62	38,595	39,06	38,96
21/11/2022	10.002.180	0,89%	38,34	38,03	38,54	38,44
18/11/2022	12.407.575	0,93%	37,82	37,715	38,14	38,10
17/11/2022	10.953.236	-0,53%	37,60	37,44	37,815	37,75
16/11/2022	14.657.491	1,76%	37,20	37,20	37,98	37,69
15/11/2022	10.698.537	-0,01%	37,19	36,55	37,23	37,045
14/11/2022	4.145.940	-0,27%	37,17	36,795	37,765	36,89
11/11/2022	4.405.386	-2,32%	38,04	36,025	37,78	36,99
10/11/2022	3.832.335	0,37%	38,04	37,245	38,415	37,87
09/11/2022	2.021.036	-1,02%	38,04	37,66	38,3799	37,7125
08/11/2022	2.522.029	-0,18%	38,26	37,74	38,505	38,10
07/11/2022	2.149.153	0,34%	38,26	37,945	38,55	38,15
04/11/2022	2.255.155	-0,01%	38,10	37,50	38,46	37,985
03/11/2022	3.013.020	-0,34%	38,00	37,75	38,19	37,99
02/11/2022	3.187.932	-0,26%	38,26	38,05	39,04	38,12
01/11/2022	2.982.945	-0,65%	38,45	38,179	38,52	38,22
31/10/2022	6.304.414	-1,21%	38,94	38,21	38,98	38,47
28/10/2022	4.398.507	2,33%	37,99	37,76	39,045	38,905
27/10/2022	7.128.014	3,01%	37,16	37,06	38,68	38,02
26/10/2022	6.384.498	-0,41%	37,89	36,12	38,07	36,91
25/10/2022	5.537.239	1,48%	35,78	36,07	37,18	37,06
24/10/2022	3.900.468	3,72%	35,78	35,70	36,60	36,52
21/10/2022	5.007.444	-0,35%	35,95	34,89	35,49	35,215
20/10/2022	3.676.660	-2,66%	35,95	35,32	36,43	35,325
19/10/2022	3.380.214	0,61%	35,95	35,945	36,355	36,29
18/10/2022	3.128.775	1,69%	35,95	35,66	36,205	36,09
17/10/2022	3.064.225	-0,67%	35,95	35,46	36,17	35,49
14/10/2022	6.944.326	0,20%	34,99	35,62	36,48	35,85
13/10/2022	5.971.220	1,36%	34,99	34,87	35,97	35,78
12/10/2022	4.683.492	1,03%	35,16	35,04	35,67	35,30
11/10/2022	5.266.869	2,55%	34,03	33,86	35,03	34,94
10/10/2022	6.449.667	3,15%	33,97	33,55	34,47	34,07
07/10/2022	3.390.335	-1,20%	33,40	32,81	33,49	33,02
06/10/2022	2.677.995	-1,42%	33,88	33,2717	33,98	33,41
05/10/2022	3.414.992	-1,28%	34,18	33,175	34,18	33,89
04/10/2022	4.013.654	1,09%	34,27	34,00	34,69	34,33
03/10/2022	4.034.468	1,92%	33,52	33,36	34,075	33,99
30/09/2022	3.915.503	-0,63%	33,63	33,22	33,66	33,35
29/09/2022	3.610.167	-0,15%	33,55	33,085	33,685	33,5699
28/09/2022	3.720.719	2,03%	33,05	32,73	33,82	33,62
27/09/2022	4.843.618	-3,26%	34,09	32,89	34,445	32,95
26/09/2022	4.278.675	0,41%	34,04	33,735	34,30	34,06
23/09/2022	4.576.933	-0,99%	34,04	33,46	34,32	33,92
22/09/2022	3.854.552	-0,52%	34,54	34,24	34,685	34,26
21/09/2022	4.818.436	1,47%	34,19	34,01	35,16	34,44
20/09/2022	4.750.607	-1,94%	34,45	33,79	34,45	33,94
19/09/2022	4.390.825	-0,29%	34,70	34,575	35,035	34,61
16/09/2022	6.346.025	0,29%	34,51	34,26	34,84	34,71
15/09/2022	5.122.937	-1,00%	34,98	34,45	35,22	34,61
14/09/2022	4.032.992	-0,29%	35,23	34,82	35,558	34,96
13/09/2022	6.300.743	-4,55%	36,48	34,945	36,62	35,06
12/09/2022	3.663.022	0,74%	36,27	36,545	36,88	36,73
09/09/2022	4.929.347	1,08%	36,27	35,985	36,6471	36,45
08/09/2022	5.970.061	-3,32%	37,10	35,82	37,10	36,08
07/09/2022	6.442.190	-0,29%	37,15	35,92	37,515	37,32
06/09/2022	4.640.693	0,32%	37,40	36,735	37,61	37,43
05/09/2022	2.872.964	-1,03%	37,90	37,165	38,48	37,31
02/09/2022	2.872.964	-1,03%	37,90	37,165	38,48	37,31
01/09/2022	2.849.367	0,80%	37,33	37,04	37,825	37,70
31/08/2022	2.184.162	-0,03%	37,51	37,355	37,90	37,40
30/08/2022	2.262.213	-1,79%	38,01	37,335	38,04	37,41
29/08/2022	5.127.532	-0,05%	37,95	37,735	38,30	38,09
26/08/2022	2.480.081	-1,30%	38,63	38,11	38,85	38,11
25/08/2022	2.611.386	0,26%	38,67	38,41	38,85	38,61
24/08/2022	2.734.571	0,56%	38,67	38,54	38,955	38,935
23/08/2022	3.066.679	0,81%	38,46	38,39	39,015	38,72
22/08/2022	3.696.295	-0,31%	38,53	38,10	38,55	38,41
19/08/2022	2.893.741	0,71%	38,11	37,94	38,56	38,53
18/08/2022	4.487.382	0,16%	38,11	37,805	38,28	38,26
17/08/2022	3.895.636	-1,62%	38,65	38,145	38,79	38,20
16/08/2022	3.024.973	0,67%	38,65	38,46	38,95	38,82
15/08/2022	3.095.206	-0,28%	38,49	38,00	38,915	38,56
12/08/2022	2.399.473	-0,16%	38,89	38,41	38,93	38,67