Krispy Kreme Inc (DNUT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	375.477	0,47%	12,88	12,55	12,82	12,78
27/02/2024	504.675	-2,57%	13,31	12,57	12,99	12,52
26/02/2024	619.821	-3,89%	13,31	12,865	13,36	12,85
23/02/2024	331.069	1,52%	13,17	13,06	13,43	13,37
22/02/2024	437.176	-1,65%	13,33	13,095	13,395	13,10
21/02/2024	503.126	1,06%	13,08	13,06	13,465	13,32
20/02/2024	487.514	1,62%	12,81	12,87	13,37	13,18
19/02/2024	534.081	1,25%	12,81	12,67	13,085	12,97
16/02/2024	534.081	1,25%	12,81	12,67	13,085	12,97
15/02/2024	880.438	-0,16%	12,80	12,66	13,19	12,81
14/02/2024	796.943	-2,51%	13,13	12,71	13,195	12,83
13/02/2024	1.651.733	-4,85%	12,72	12,44	13,39	13,16
12/02/2024	702.927	1,99%	13,59	13,59	13,87	13,83
09/02/2024	520.992	0,30%	13,57	13,40	13,605	13,56
08/02/2024	338.080	1,58%	13,27	13,24	13,56	13,52
07/02/2024	291.791	0,23%	13,34	13,34	13,47	13,31
06/02/2024	396.009	1,61%	13,06	13,03	13,295	13,28
05/02/2024	612.657	-3,76%	13,43	13,02	13,43	13,07
02/02/2024	472.589	-1,52%	13,34	13,40	13,75	13,58
01/02/2024	450.041	3,76%	13,34	13,34	13,80	13,79
31/01/2024	451.714	-1,70%	13,59	13,29	13,7401	13,29
30/01/2024	317.934	-0,95%	13,54	13,355	13,54	13,52
29/01/2024	274.975	0,81%	13,55	13,43	13,67	13,65
26/01/2024	333.415	-1,38%	13,81	13,525	13,86	13,54
25/01/2024	181.141	0,59%	13,81	13,655	13,89	13,73
24/01/2024	304.132	-0,51%	13,84	13,50	13,84	13,65
23/01/2024	495.621	-0,25%	13,79	13,71	13,94	13,72
22/01/2024	435.842	-0,43%	13,79	13,725	14,11	13,79
19/01/2024	431.857	0,07%	13,92	13,68	13,93	13,85
18/01/2024	419.331	3,28%	13,48	13,48	13,86	13,84
17/01/2024	495.717	-2,33%	13,55	13,335	13,55	13,40
16/01/2024	517.071	0,07%	13,68	13,48	13,80	13,72
15/01/2024	363.671	-0,58%	13,96	13,63	13,96	13,71
12/01/2024	363.671	-0,58%	13,96	13,63	13,96	13,71
11/01/2024	599.090	-3,77%	14,29	13,54	14,295	13,79
10/01/2024	453.356	0,63%	14,18	14,05	14,375	14,33
09/01/2024	357.278	-1,93%	14,35	14,125	14,38	14,24
08/01/2024	597.257	2,40%	14,17	14,17	14,62	14,52
05/01/2024	486.769	-0,98%	14,44	14,14	14,39	14,18
04/01/2024	383.227	-0,01%	14,44	14,22	14,38	14,3481
03/01/2024	212.333	-2,58%	14,74	14,335	14,74	14,35
02/01/2024	296.016	-2,39%	15,02	14,665	15,07	14,73
29/12/2023	385.314	-1,05%	15,20	15,09	15,36	15,09
28/12/2023	279.825	-1,04%	15,31	15,23	15,38	15,25
27/12/2023	325.908	0,98%	15,01	15,22	15,41	15,41
26/12/2023	365.192	1,60%	15,01	14,97	15,33	15,26
22/12/2023	354.174	-0,07%	14,87	14,94	15,11	15,02
21/12/2023	321.542	1,76%	14,87	14,735	15,03	15,03
20/12/2023	508.035	-0,07%	14,45	14,76	15,235	14,77
19/12/2023	519.196	2,07%	14,45	14,45	14,80	14,78
18/12/2023	454.965	1,90%	14,29	14,15	14,49	14,48
15/12/2023	641.756	-0,42%	14,38	14,13	14,41	14,21
14/12/2023	833.421	2,66%	13,93	13,845	14,26	14,27
13/12/2023	483.953	5,70%	13,12	13,12	13,90	13,90
12/12/2023	584.622	-0,68%	13,11	13,105	13,455	13,15
11/12/2023	455.490	1,15%	13,11	13,03	13,2587	13,24
08/12/2023	415.504	0,31%	13,01	12,965	13,0842	13,09
07/12/2023	528.534	0,39%	13,01	12,98	13,09	13,05
06/12/2023	379.826	-1,74%	13,29	13,00	13,41	13,00
05/12/2023	517.922	-1,42%	13,50	13,22	13,47	13,23
04/12/2023	523.707	1,44%	13,20	13,20	13,44	13,42
01/12/2023	595.337	1,77%	12,95	12,95	13,23	13,23
30/11/2023	470.310	0,00%	13,04	12,98	13,10	13,00
29/11/2023	361.258	0,00%	13,04	12,995	13,105	13,00
28/11/2023	391.385	-0,76%	13,07	12,97	13,10	13,00
27/11/2023	434.564	0,15%	13,00	13,00	13,13	13,10
24/11/2023	219.170	-2,69%	13,05	13,00	13,14	12,65
23/11/2023	513.965	1,64%	12,83	12,83	13,05	13,00
22/11/2023	512.075	1,64%	12,83	12,83	13,05	13,00
21/11/2023	571.646	-0,62%	12,85	12,72	12,93	12,79
20/11/2023	614.622	-1,30%	12,77	12,61	13,002	12,87
17/11/2023	583.885	-0,53%	13,18	13,019	13,21	13,04
16/11/2023	551.422	-1,80%	13,34	13,09	13,36	13,11
15/11/2023	682.231	-0,30%	13,43	13,27	13,54	13,35
14/11/2023	834.653	1,98%	13,43	13,225	13,54	13,39
13/11/2023	802.528	2,42%	12,82	12,78	13,275	13,13
10/11/2023	1.019.842	2,07%	12,57	12,57	13,25	12,82
09/11/2023	2.248.068	-6,55%	12,50	11,525	12,705	12,56
08/11/2023	852.520	0,07%	13,46	13,33	13,565	13,44
07/11/2023	643.248	0,15%	13,44	13,31	13,505	13,43
06/11/2023	584.321	0,83%	13,20	13,1604	13,445	13,41
03/11/2023	581.104	0,45%	13,11	13,17	13,45	13,30
02/11/2023	520.376	1,61%	13,11	13,09	13,48	13,24
01/11/2023	473.835	0,77%	12,91	12,825	13,06	13,03
31/10/2023	544.359	0,54%	12,91	12,81	13,07	12,93
30/10/2023	886.240	0,00%	12,51	12,42	12,985	12,86
27/10/2023	232.852	1,59%	12,90	12,90	13,19	13,075
26/10/2023	467.958	1,58%	12,71	12,64	12,88	12,87
25/10/2023	650.815	-1,59%	12,77	12,605	12,88	12,67
24/10/2023	414.417	1,81%	12,52	12,50	13,03	12,91
23/10/2023	610.866	1,60%	12,52	12,50	13,09	12,68
20/10/2023	953.862	-1,96%	12,55	12,40	12,88	12,48
19/10/2023	490.548	1,19%	12,55	12,4494	13,00	12,73
18/10/2023	378.421	1,13%	12,36	12,36	12,66	12,58
17/10/2023	510.588	1,30%	12,25	12,25	12,62	12,44
16/10/2023	556.214	4,96%	12,06	11,7836	12,325	12,28
13/10/2023	595.633	-0,85%	12,06	11,61	11,77	11,70
12/10/2023	544.633	-2,16%	12,06	11,725	12,06	11,80
11/10/2023	719.127	-3,13%	12,45	12,05	12,54	12,06
10/10/2023	501.661	0,24%	12,45	12,425	12,69	12,45