Krispy Kreme Inc (DNUT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	513.099	3,07%	15,02	14,95	15,52	15,46
19-05-2023	491.550	0,54%	15,06	14,86	15,06	15,00
18-05-2023	526.523	-1,65%	15,18	14,65	15,27	14,92
17-05-2023	450.501	1,54%	14,94	14,90	15,24	15,17
16-05-2023	734.289	-0,93%	15,04	14,27	15,07	14,94
15-05-2023	505.175	-0,07%	15,10	14,88	15,13	15,08
12-05-2023	704.854	-0,33%	15,40	15,035	15,79	15,09
11-05-2023	1.049.051	1,00%	15,25	14,2122	15,49	15,14
10-05-2023	786.018	-1,38%	15,25	14,765	15,32	14,99
09-05-2023	603.503	2,43%	14,84	14,825	15,33	15,20
08-05-2023	571.201	-0,87%	14,94	14,77	15,05	14,84
05-05-2023	421.795	1,42%	14,86	14,82	15,045	14,97
04-05-2023	428.015	0,34%	14,66	14,595	14,875	14,76
03-05-2023	511.726	-1,14%	14,87	14,68	15,01	14,71
02-05-2023	546.854	-1,52%	15,08	14,665	15,105	14,88
01-05-2023	684.636	-1,76%	15,37	15,06	15,888	15,11
28-04-2023	403.876	-0,39%	15,41	15,315	15,539	15,38
27-04-2023	337.402	2,12%	15,21	15,15	15,45	15,44
26-04-2023	524.398	-2,26%	15,43	15,065	15,43	15,12
25-04-2023	564.877	1,94%	15,01	14,95	15,555	15,47
24-04-2023	523.536	-0,59%	15,32	15,11	15,34	15,21
21-04-2023	620.273	2,96%	14,89	14,89	15,41	15,30
20-04-2023	428.056	0,81%	14,72	14,68	15,025	14,86
19-04-2023	471.348	0,61%	14,58	14,58	14,77	14,74
18-04-2023	420.998	-0,48%	14,85	14,64	15,03	14,65
17-04-2023	615.651	-1,08%	14,92	14,62	15,055	14,72
14-04-2023	347.817	-2,81%	15,30	14,84	15,44	14,88
13-04-2023	316.360	-0,13%	15,39	15,24	15,48	15,31
12-04-2023	408.204	-0,65%	15,51	15,255	15,565	15,33
11-04-2023	377.217	0,13%	15,37	15,32	15,52	15,43
10-04-2023	488.548	2,53%	14,96	14,8923	15,50	15,41
06-04-2023	639.708	-3,10%	15,50	14,95	15,51	15,03
05-04-2023	357.898	-0,26%	15,52	15,37	15,55	15,51
04-04-2023	467.995	0,65%	15,55	15,36	15,55	15,55
03-04-2023	372.503	-0,64%	15,47	15,39	15,5575	15,45
31-03-2023	570.445	0,19%	15,58	15,475	15,59	15,55
30-03-2023	431.475	-0,19%	15,55	15,32	15,555	15,52
29-03-2023	453.382	0,52%	15,53	15,28	15,61	15,55
28-03-2023	453.534	0,59%	15,35	15,3027	15,54	15,47
27-03-2023	451.551	-2,10%	15,73	15,345	15,765	15,38
24-03-2023	525.065	1,22%	15,52	15,38	15,76	15,71
23-03-2023	604.769	1,37%	15,40	15,18	15,69	15,52
22-03-2023	1.319.210	6,25%	14,92	14,90	15,8717	15,31
21-03-2023	521.535	1,34%	14,36	14,36	14,60	14,41
20-03-2023	409.178	0,00%	14,22	14,20	14,48	14,22
17-03-2023	873.484	-0,63%	14,20	14,135	14,495	14,22
16-03-2023	588.466	-0,28%	14,21	14,20	14,61	14,31
15-03-2023	628.828	1,63%	13,93	13,8955	14,47	14,35
14-03-2023	529.148	5,53%	13,60	13,56	14,145	14,12
13-03-2023	370.633	0,60%	13,10	13,08	13,715	13,38
10-03-2023	360.662	-1,12%	13,42	13,21	13,64	13,30
09-03-2023	310.513	0,45%	13,40	13,40	13,62	13,45
08-03-2023	274.976	-0,82%	13,43	13,28	13,51	13,39
07-03-2023	340.324	-1,32%	13,68	13,455	13,775	13,50
06-03-2023	398.739	1,33%	13,53	13,52	13,85	13,68
03-03-2023	510.139	1,35%	13,34	13,34	13,805	13,50
02-03-2023	532.789	2,70%	12,90	12,7314	13,4192	13,32
01-03-2023	765.284	-0,31%	13,00	12,95	13,37	12,97
28-02-2023	392.288	0,85%	12,96	12,805	13,085	13,00
27-02-2023	685.757	0,00%	13,01	12,855	13,60	12,89
24-02-2023	277.096	-1,90%	13,03	12,83	13,0885	12,89
23-02-2023	408.520	-1,94%	13,35	12,94	13,44	13,14
22-02-2023	450.291	2,21%	13,07	13,07	13,465	13,40
21-02-2023	422.228	0,00%	12,96	12,96	13,37	13,11
20-02-2023	504.183	-3,46%	13,59	12,925	13,59	13,11
17-02-2023	504.183	-3,46%	13,59	12,925	13,59	13,11
16-02-2023	789.395	3,90%	13,00	12,975	13,665	13,58
15-02-2023	993.865	6,78%	13,00	12,51	13,22	13,07
14-02-2023	657.354	-2,47%	12,43	12,1316	12,455	12,24
13-02-2023	472.726	2,70%	12,25	12,18	12,59	12,55
10-02-2023	235.297	-0,16%	12,26	12,13	12,295	12,22
09-02-2023	315.176	-1,69%	12,57	12,165	12,63	12,24
08-02-2023	243.039	-1,11%	12,54	12,33	12,63	12,45
07-02-2023	208.629	-0,47%	12,56	12,33	12,605	12,59
06-02-2023	290.537	-1,25%	12,68	12,57	12,86	12,65
03-02-2023	318.508	-0,23%	12,70	12,63	12,93	12,81
02-02-2023	440.824	1,74%	12,66	12,545	12,885	12,84
01-02-2023	366.824	3,44%	12,19	12,13	12,71	12,62
31-01-2023	474.264	0,16%	12,27	12,115	12,36	12,20
30-01-2023	315.429	0,16%	12,12	12,04	12,29	12,18
27-01-2023	289.164	1,42%	12,00	11,865	12,19	12,16
26-01-2023	659.103	0,08%	12,06	11,795	12,15	11,99
25-01-2023	434.994	2,04%	11,68	11,57	12,01	11,98
24-01-2023	293.044	-1,63%	11,94	11,68	12,005	11,74
23-01-2023	552.795	3,19%	11,61	11,61	12,01	11,97
20-01-2023	679.024	-4,43%	11,88	11,60	12,05	11,22
19-01-2023	502.618	1,21%	11,57	11,52	11,88	11,74
18-01-2023	452.737	-0,17%	11,69	11,50	11,77	11,60
17-01-2023	510.528	-3,25%	11,34	11,265	11,69	11,31
16-01-2023	507.916	2,69%	11,41	11,41	11,85	11,85
13-01-2023	507.916	2,69%	11,41	11,41	11,85	11,85
12-01-2023	512.840	2,21%	11,32	11,32	11,65	11,54
11-01-2023	456.523	1,17%	11,21	11,16	11,385	11,29
10-01-2023	333.283	1,73%	10,96	10,9515	11,2399	11,16
09-01-2023	651.571	-1,44%	11,21	10,9417	11,27	10,97
06-01-2023	542.065	4,46%	10,87	10,742	11,15	11,25
05-01-2023	530.017	1,13%	10,60	10,47	10,825	10,77
04-01-2023	385.318	1,91%	10,47	10,37	10,78	10,65
03-01-2023	655.240	1,26%	10,49	10,285	10,55	10,45
02-01-2023	413.929	-0,10%	10,30	10,21	10,4085	10,38