Krispy Kreme Inc (DNUT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	376.244	0,57%	12,31	12,06	12,42	12,42
06-10-2023	646.977	-0,72%	12,38	12,23	12,63	12,35
05-10-2023	456.660	-2,12%	12,72	12,41	12,80	12,44
04-10-2023	357.139	1,60%	12,56	12,43	12,795	12,71
03-10-2023	869.031	0,64%	12,40	12,44	12,735	12,51
02-10-2023	473.463	-0,32%	12,40	12,30	12,55	12,43
29-09-2023	369.455	0,65%	12,48	12,45	12,63	12,47
28-09-2023	519.715	0,32%	12,50	12,05	12,435	12,39
27-09-2023	554.813	-1,44%	12,68	12,2725	12,575	12,35
26-09-2023	415.432	-1,65%	12,68	12,53	12,68	12,53
25-09-2023	508.976	-0,39%	12,87	12,60	12,92	12,74
22-09-2023	386.668	-0,70%	12,87	12,78	13,02	12,79
21-09-2023	343.854	-1,26%	12,96	12,85	13,005	12,885
20-09-2023	271.932	-0,38%	13,15	13,03	13,31	13,05
19-09-2023	675.255	-0,61%	13,15	13,045	13,25	13,10
18-09-2023	608.970	0,38%	13,12	13,035	13,18	13,18
15-09-2023	1.695.063	-1,20%	13,29	12,995	13,29	13,13
14-09-2023	658.058	1,76%	12,88	13,02	13,29	13,29
13-09-2023	810.402	1,48%	12,88	12,84	13,095	13,06
12-09-2023	545.339	-2,43%	13,18	12,87	13,30	12,87
11-09-2023	575.375	0,53%	13,06	13,07	13,315	13,19
08-09-2023	489.662	0,31%	13,06	12,995	13,22	13,12
07-09-2023	304.705	-0,46%	13,24	13,02	13,17	13,08
06-09-2023	352.387	-0,76%	13,24	13,03	13,24	13,14
05-09-2023	537.585	-0,82%	13,33	13,1501	13,36	13,24
04-09-2023	342.443	-0,30%	13,45	13,34	13,59	13,35
01-09-2023	342.443	-0,30%	13,45	13,34	13,59	13,35
31-08-2023	541.406	-1,04%	13,35	13,37	13,77	13,39
30-08-2023	279.652	1,42%	13,19	13,33	13,615	13,53
29-08-2023	265.334	0,76%	13,19	13,19	13,34	13,34
28-08-2023	403.141	2,06%	13,22	13,205	13,31	13,40
25-08-2023	390.629	-0,46%	13,24	13,11	13,27	13,13
24-08-2023	374.701	-1,35%	13,22	13,135	13,34	13,19
23-08-2023	324.416	0,23%	13,22	13,15	13,45	13,37
22-08-2023	424.001	1,21%	13,22	13,1702	13,4053	13,34
21-08-2023	685.197	1,31%	13,05	13,02	13,20	13,18
18-08-2023	671.956	0,70%	12,81	12,81	13,185	13,01
17-08-2023	619.537	-2,49%	13,29	12,91	13,315	12,92
16-08-2023	501.938	-0,15%	13,20	13,15	13,36	13,25
15-08-2023	759.008	2,16%	12,96	12,91	13,44	13,27
14-08-2023	508.866	0,31%	12,56	12,865	13,07	12,99
11-08-2023	1.645.681	4,18%	12,56	12,51	13,17	12,95
10-08-2023	2.574.588	-13,68%	13,77	12,3301	13,77	12,43
09-08-2023	474.258	0,14%	14,46	14,315	14,51	14,40
08-08-2023	335.105	-2,77%	14,68	14,37	14,70	14,38
07-08-2023	355.631	-0,34%	14,90	14,78	15,05	14,79
04-08-2023	387.471	-0,34%	14,90	14,82	15,08	14,84
03-08-2023	527.898	0,20%	14,81	14,605	14,97	14,89
02-08-2023	476.047	-2,81%	15,39	14,74	15,12	14,86
01-08-2023	494.170	0,00%	15,39	15,02	15,39	15,40
31-07-2023	525.011	-1,16%	15,66	15,32	15,66	15,40
28-07-2023	501.451	0,19%	15,56	15,48	15,70	15,58
27-07-2023	531.573	0,19%	15,65	15,51	15,69	15,55
26-07-2023	375.095	-0,51%	15,65	15,46	15,72	15,52
25-07-2023	430.184	-0,16%	15,69	15,50	15,655	15,60
24-07-2023	340.134	-0,13%	15,69	15,49	15,78	15,66
21-07-2023	356.042	-0,76%	15,95	15,64	15,99	15,68
20-07-2023	491.395	-0,94%	15,71	15,78	16,06	15,80
19-07-2023	947.066	1,72%	15,71	15,76	16,22	15,95
18-07-2023	921.406	1,55%	15,43	15,43	15,88	15,68
17-07-2023	571.700	0,59%	15,79	15,20	15,57	15,44
14-07-2023	355.589	-0,71%	15,79	15,25	15,51	15,35
13-07-2023	477.331	-1,65%	15,79	15,46	15,88	15,46
12-07-2023	1.136.464	2,01%	15,58	15,2973	15,77	15,72
11-07-2023	876.109	-0,13%	15,50	15,085	15,59	15,28
10-07-2023	794.681	5,37%	14,34	14,47	15,40	15,30
07-07-2023	417.854	1,54%	14,34	14,33	14,54	14,52
06-07-2023	424.465	-1,72%	14,50	14,185	14,50	14,30
05-07-2023	481.065	-1,76%	14,81	14,50	14,81	14,55
04-07-2023	296.001	0,41%	14,88	14,75	14,94	14,79
03-07-2023	296.001	0,41%	14,88	14,75	14,94	14,79
30-06-2023	466.517	-0,27%	14,88	14,60	14,89	14,73
29-06-2023	570.236	-0,14%	14,78	14,735	14,86	14,77
28-06-2023	794.661	0,61%	14,66	14,6002	14,86	14,79
27-06-2023	1.007.789	2,30%	14,40	14,39	14,91	14,70
26-06-2023	729.203	0,63%	14,18	14,015	14,43	14,37
23-06-2023	1.014.361	0,21%	14,22	14,205	14,625	14,26
22-06-2023	654.236	-0,21%	14,22	14,05	14,355	14,23
21-06-2023	756.878	1,21%	14,08	14,06	14,39	14,26
20-06-2023	895.789	-2,22%	14,04	13,935	14,31	14,09
19-06-2023	965.429	-0,49%	14,04	14,40	14,73	14,409
16-06-2023	965.429	-0,49%	14,04	14,40	14,73	14,409
15-06-2023	1.068.337	3,65%	14,04	13,97	14,56	14,48
14-06-2023	1.104.395	-6,30%	14,78	13,97	14,94	13,97
13-06-2023	898.695	0,40%	14,92	14,72	14,94	14,91
12-06-2023	718.739	-1,59%	15,11	14,84	15,215	14,85
09-06-2023	540.716	-1,44%	15,39	15,06	15,34	15,09
08-06-2023	677.480	-0,84%	15,39	15,28	15,47	15,31
07-06-2023	705.908	-0,26%	15,58	15,4001	15,765	15,44
06-06-2023	812.376	0,52%	15,45	15,43	15,555	15,48
05-06-2023	610.140	-0,32%	15,33	15,35	15,62	15,40
02-06-2023	789.998	-1,16%	15,65	15,35	15,71	15,449
01-06-2023	497.059	4,62%	14,96	14,91	15,63	15,63
31-05-2023	951.521	1,15%	14,82	14,82	15,09	14,98
30-05-2023	951.521	1,15%	14,82	14,82	15,09	14,98
29-05-2023	434.631	0,20%	14,94	14,725	14,92	14,81
26-05-2023	434.631	0,20%	14,94	14,725	14,92	14,81
25-05-2023	520.975	-1,07%	14,94	14,745	15,04	14,78
24-05-2023	401.798	-0,07%	14,91	14,675	15,00	14,94
23-05-2023	383.466	-3,30%	15,40	14,895	15,50	14,95