Krispy Kreme Inc (DNUT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	413.929	-0,10%	10,30	10,21	10,4085	10,38
29/12/2022	458.356	0,29%	10,41	10,3694	10,52	10,39
28/12/2022	539.681	-0,10%	10,31	10,215	10,555	10,36
27/12/2022	392.367	-1,05%	10,52	10,27	10,59	10,37
23/12/2022	249.414	-2,09%	10,69	10,27	10,705	10,535
22/12/2022	614.474	-0,65%	10,65	10,51	10,90	10,76
21/12/2022	803.282	-1,99%	11,07	10,45	11,07	10,83
20/12/2022	1.360.891	-0,90%	11,07	10,39	11,195	11,05
19/12/2022	1.608.576	-5,03%	11,66	11,00	11,75	11,15
16/12/2022	2.733.836	-11,73%	13,01	11,545	13,06	11,74
15/12/2022	1.010.473	-8,53%	14,50	13,06	14,50	13,30
14/12/2022	482.063	-0,55%	14,63	14,355	14,715	14,54
13/12/2022	393.750	-1,22%	15,12	14,62	15,20	14,62
12/12/2022	410.678	3,71%	14,25	14,19	14,81	14,80
09/12/2022	311.893	-2,53%	14,58	14,27	14,59	14,27
08/12/2022	442.351	1,46%	14,48	14,29	14,645	14,64
07/12/2022	446.753	-2,89%	14,82	14,43	14,825	14,43
06/12/2022	1.189.084	-2,11%	15,21	14,685	15,32	14,86
05/12/2022	1.757.269	-4,11%	15,78	15,05	15,72	15,18
02/12/2022	1.650.680	5,82%	15,34	14,90	15,83	15,83
01/12/2022	1.696.176	-2,98%	15,34	14,895	15,46	14,96
30/11/2022	1.451.367	1,45%	15,27	15,065	15,47	15,42
29/11/2022	2.552.099	-1,17%	15,35	14,77	15,38	15,20
28/11/2022	2.325.770	-3,79%	15,92	15,305	16,06	15,375
25/11/2022	660.892	0,57%	15,92	15,88	16,0383	15,98
24/11/2022	1.264.435	0,76%	14,93	15,48	15,915	15,89
23/11/2022	1.264.435	0,76%	14,93	15,48	15,915	15,89
22/11/2022	2.420.398	1,03%	14,93	15,59	16,04	15,77
21/11/2022	2.748.615	2,50%	14,93	15,21	15,88	15,61
18/11/2022	3.326.840	-0,68%	14,93	14,92	15,425	14,61
17/11/2022	4.350.175	1,10%	14,49	14,38	14,81	14,71
16/11/2022	2.800.151	0,41%	14,54	14,255	14,7595	14,55
15/11/2022	2.279.164	2,22%	14,01	13,95	14,49	14,485
14/11/2022	497.581	-0,63%	14,32	14,01	14,36	14,17
11/11/2022	509.710	0,28%	14,32	14,11	14,44	14,26
10/11/2022	429.598	0,42%	14,52	13,975	14,48	14,22
09/11/2022	382.215	-2,38%	14,52	14,16	14,54	14,165
08/11/2022	261.461	0,14%	14,52	14,425	14,595	14,51
07/11/2022	235.241	1,08%	14,33	14,24	14,52	14,475
04/11/2022	381.979	2,33%	14,10	13,90	14,31	14,305
03/11/2022	358.362	-1,43%	14,48	13,86	14,15	13,80
02/11/2022	299.717	-3,11%	14,48	14,00	14,39	14,00
01/11/2022	201.351	0,70%	14,48	14,355	14,52	14,45
31/10/2022	182.458	-0,35%	14,29	14,26	14,53	14,35
28/10/2022	318.935	1,37%	14,29	14,215	14,55	14,395
27/10/2022	269.305	0,35%	14,29	14,135	14,425	14,20
26/10/2022	363.824	-1,39%	14,49	14,11	14,61	14,15
25/10/2022	266.456	1,02%	13,10	14,12	14,515	14,35
24/10/2022	328.731	1,64%	13,10	13,82	14,295	14,24
21/10/2022	296.877	2,19%	13,10	13,60	14,065	13,99
20/10/2022	433.216	2,05%	13,10	13,42	13,7598	13,665
19/10/2022	372.666	1,59%	13,10	13,0301	13,425	13,41
18/10/2022	2.869.451	2,17%	13,04	12,9436	14,03	13,21
17/10/2022	285.945	0,70%	13,04	12,87	13,13	12,93
14/10/2022	160.333	-1,16%	13,03	12,80	13,095	12,84
13/10/2022	423.254	-1,65%	12,54	12,44	13,055	12,55
12/10/2022	300.967	1,35%	12,58	12,49	12,81	12,76
11/10/2022	511.790	0,00%	12,59	12,22	12,82	12,59
10/10/2022	588.843	-1,64%	12,25	12,25	13,002	12,59
07/10/2022	580.746	-0,71%	12,69	12,37	12,88	12,65
06/10/2022	769.979	3,83%	12,4285	12,24	13,005	12,74
05/10/2022	382.169	3,37%	11,79	11,6725	12,295	12,27
04/10/2022	617.492	-1,17%	12,2685	11,80	12,4675	11,87
03/10/2022	383.295	4,16%	11,53	11,53	12,045	12,01
30/09/2022	291.960	0,61%	11,52	11,37	11,81	11,53
29/09/2022	261.379	-2,42%	11,52	11,35	11,75	11,475
28/09/2022	396.047	2,53%	11,52	11,36	11,845	11,76
27/09/2022	474.336	0,79%	11,52	11,26	11,6697	11,47
26/09/2022	348.683	-2,49%	11,66	11,37	11,89	11,38
23/09/2022	332.666	-3,71%	11,95	11,465	12,06	11,67
22/09/2022	581.741	-0,66%	12,13	11,96	12,32	12,12
21/09/2022	337.241	-0,57%	12,28	12,185	12,4768	12,20
20/09/2022	522.383	-1,53%	12,09	12,1402	12,61	12,27
19/09/2022	604.561	2,13%	12,09	12,0733	12,48	12,46
16/09/2022	686.460	-0,73%	12,13	12,08	12,445	12,20
15/09/2022	383.933	1,32%	12,09	12,09	12,385	12,29
14/09/2022	404.398	0,75%	12,04	11,97	12,26	12,13
13/09/2022	532.678	-3,45%	12,16	11,965	12,26	12,04
12/09/2022	330.635	0,16%	12,50	12,43	12,72	12,47
09/09/2022	334.244	0,65%	11,92	12,36	12,52	12,42
08/09/2022	386.434	2,82%	11,92	11,90	12,34	12,40
07/09/2022	672.180	1,76%	11,91	11,90	12,225	12,15
06/09/2022	417.066	2,39%	11,67	11,75	12,20	11,98
05/09/2022	411.687	-0,17%	11,81	11,615	11,88	11,70
02/09/2022	411.687	-0,17%	11,81	11,615	11,88	11,70
01/09/2022	361.048	-0,26%	11,60	11,455	11,745	11,72
31/08/2022	662.381	1,29%	11,70	11,59	11,93	11,75
30/08/2022	579.756	-1,70%	11,84	11,335	11,94	11,60
29/08/2022	449.574	-1,17%	11,85	11,78	11,9979	11,80
26/08/2022	363.865	-2,45%	12,24	11,92	12,3487	11,94
25/08/2022	421.440	2,34%	11,98	11,98	12,26	12,24
24/08/2022	442.168	-1,32%	12,12	11,95	12,26	11,97
23/08/2022	692.359	2,02%	12,18	12,01	12,25	12,13
22/08/2022	711.309	-2,46%	12,08	11,86	12,145	11,89
19/08/2022	1.040.342	-2,48%	12,64	12,01	12,57	12,19
18/08/2022	894.993	-2,04%	12,64	12,41	12,80	12,50
17/08/2022	3.274.726	-11,92%	13,24	12,3601	13,51	12,79
16/08/2022	730.800	-1,09%	14,46	13,87	14,61	14,49
15/08/2022	1.508.003	-0,95%	14,75	14,47	15,65	14,65
12/08/2022	496.901	2,14%	14,56	14,47	14,82	14,79