Kroger Company / The (KR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	3.211.441	0,00%	49,54	49,41	50,01	49,93
28/06/2024	3.211.441	1,13%	49,54	49,41	50,01	49,93
27/06/2024	1.902.331	-0,02%	49,30	49,06	49,385	49,37
26/06/2024	2.193.393	-0,88%	49,36	49,06	49,51	49,38
25/06/2024	1.847.585	-0,40%	49,67	49,46	50,04	49,82
24/06/2024	2.407.587	-0,38%	50,15	49,965	50,43	50,02
21/06/2024	6.433.322	-0,14%	50,56	49,93	51,03	50,21
20/06/2024	3.705.640	-3,27%	53,07	49,74	53,32	50,28
19/06/2024	2.815.189	0,00%	52,38	51,81	52,65	51,98
18/06/2024	2.815.189	3,18%	52,38	51,81	52,65	51,98
17/06/2024	2.264.325	1,33%	50,41	50,31	51,06	51,05
14/06/2024	1.950.137	-0,28%	50,51	50,01	50,50	50,38
13/06/2024	2.508.762	0,70%	50,51	49,69	50,7999	50,52
12/06/2024	1.971.301	-2,34%	51,33	50,15	51,40	50,17
11/06/2024	1.367.582	-0,52%	51,72	51,16	51,61	51,37
10/06/2024	1.416.670	-0,65%	51,94	51,4609	52,06	51,64
07/06/2024	1.242.730	0,06%	51,94	51,67	52,065	51,98
06/06/2024	1.788.007	0,52%	51,94	51,76	52,17	51,95
05/06/2024	1.542.860	-0,71%	51,72	51,31	51,95	51,67
04/06/2024	2.462.547	0,35%	52,04	51,78	52,22	52,04
03/06/2024	2.150.504	-0,97%	52,04	51,65	52,14	51,86
31/05/2024	2.780.882	0,75%	51,90	51,78	52,43	52,37
30/05/2024	1.439.344	0,17%	52,13	51,84	52,22	51,98
29/05/2024	2.346.138	-0,80%	52,35	51,86	52,395	51,89
28/05/2024	2.242.192	-1,28%	52,69	52,085	52,79	52,31
27/05/2024	1.667.565	0,00%	53,50	52,71	53,68	52,99
24/05/2024	1.667.565	-1,73%	53,50	52,71	53,68	52,99
23/05/2024	3.265.077	-1,13%	53,52	52,69	53,68	53,31
22/05/2024	1.721.824	0,49%	53,52	53,29	54,02	53,92
21/05/2024	1.970.293	-0,43%	54,24	53,62	54,345	53,66
20/05/2024	1.906.732	-0,57%	54,46	53,7191	54,45	53,89
17/05/2024	3.647.447	-0,44%	54,46	53,835	54,53	54,20
16/05/2024	4.382.787	0,11%	54,79	54,35	55,16	54,44
15/05/2024	1.900.439	-1,61%	54,97	54,18	55,13	54,39
14/05/2024	1.693.815	0,67%	55,15	54,80	55,40	55,28
13/05/2024	1.210.648	-1,25%	55,94	55,16	56,24	55,20
10/05/2024	1.485.024	1,64%	55,34	54,93	55,97	55,90
09/05/2024	1.507.793	-0,69%	55,34	54,76	55,42	55,00
08/05/2024	2.064.310	0,13%	55,33	54,85	55,56	55,38
07/05/2024	1.561.087	0,13%	55,44	55,02	55,55	55,31
06/05/2024	1.341.249	0,84%	55,08	54,685	55,26	55,24
03/05/2024	1.737.993	-0,56%	54,825	54,23	54,875	54,78
02/05/2024	1.442.886	0,58%	55,25	54,74	55,22	55,09
01/05/2024	1.529.062	-1,10%	55,25	54,51	55,37	54,77
30/04/2024	1.557.760	-0,34%	55,40	55,15	55,73	55,379
29/04/2024	1.528.464	0,14%	55,48	54,925	55,6758	55,57
26/04/2024	1.515.224	-0,75%	56,17	55,385	55,99	55,49
25/04/2024	1.300.115	-0,43%	56,17	55,59	56,45	55,91
24/04/2024	1.193.600	0,94%	55,51	55,35	56,225	56,15
23/04/2024	2.170.456	-2,28%	57,01	55,52	57,23	55,63
22/04/2024	1.850.460	0,64%	56,62	56,35	57,13	56,93
19/04/2024	1.456.556	1,80%	55,62	55,53	56,69	56,57
18/04/2024	1.135.268	0,56%	55,48	55,19	55,68	55,57
17/04/2024	1.662.360	-0,04%	56,60	55,085	56,065	55,26
16/04/2024	2.414.971	-0,15%	56,60	55,25	56,67	55,28
15/04/2024	1.801.557	0,29%	56,60	55,291	55,975	55,36
12/04/2024	1.393.877	-1,69%	56,60	55,18	56,105	55,20
11/04/2024	1.159.182	-0,80%	56,60	55,775	56,722	56,15
10/04/2024	2.086.476	2,13%	55,52	55,00	56,705	56,60
09/04/2024	1.871.227	0,09%	55,52	55,105	55,73	55,42
08/04/2024	2.989.174	-3,39%	57,47	55,265	57,05	55,37
05/04/2024	1.454.575	-0,23%	57,47	56,865	57,52	57,31
04/04/2024	1.968.736	-0,55%	57,89	57,275	58,14	57,44
03/04/2024	1.335.406	-0,10%	57,22	57,29	58,33	57,76
02/04/2024	1.768.105	1,46%	57,22	57,12	57,83	57,82
01/04/2024	1.231.884	-0,25%	57,23	56,97	57,40	56,99
28/03/2024	2.070.472	0,40%	56,40	56,92	57,36	57,13
27/03/2024	1.650.914	0,90%	56,40	56,25	56,92	56,90
26/03/2024	1.573.751	0,77%	56,085	55,975	56,73	56,39
25/03/2024	1.813.568	-1,04%	57,225	55,87	56,78	55,96
22/03/2024	1.395.792	-0,82%	57,225	56,47	57,26	56,55
21/03/2024	2.287.812	0,33%	56,47	56,4701	57,14	57,02
20/03/2024	1.191.941	0,62%	56,47	56,31	56,84	56,83
19/03/2024	2.225.527	0,52%	56,47	56,35	56,8596	56,48
18/03/2024	1.450.328	0,23%	55,73	55,60	56,29	56,19
15/03/2024	1.942.702	0,99%	55,295	55,28	56,445	56,06
14/03/2024	2.056.883	-1,02%	56,04	55,17	56,1997	55,51
13/03/2024	1.719.988	1,39%	55,44	55,23	56,12	56,08
12/03/2024	2.697.775	0,58%	55,37	54,98	55,75	55,31
11/03/2024	3.034.252	-1,75%	55,37	54,905	56,08	54,99
08/03/2024	4.246.681	0,88%	55,37	54,815	56,035	55,97
07/03/2024	8.788.300	10,10%	52,16	51,7274	55,535	55,59
06/03/2024	3.064.028	2,04%	49,69	49,4347	50,65	50,49
05/03/2024	2.128.078	0,22%	49,69	49,445	50,205	49,48
04/03/2024	2.345.658	0,43%	49,09	49,04	50,02	49,37
01/03/2024	2.378.740	-0,91%	49,64	49,04	49,6975	49,16
29/02/2024	3.398.874	2,23%	48,37	48,21	49,785	49,61
28/02/2024	1.821.207	0,33%	48,63	48,40	48,90	48,53
27/02/2024	2.092.103	2,35%	48,15	47,37	48,64	48,37
26/02/2024	2.157.108	-1,97%	48,15	47,25	48,19	47,26
23/02/2024	1.529.232	0,77%	47,56	47,755	48,51	48,21
22/02/2024	1.900.024	0,06%	47,56	46,955	47,935	47,84
21/02/2024	1.587.729	-0,40%	48,06	47,66	48,14	47,81
20/02/2024	2.545.584	0,76%	48,02	47,96	48,96	48,00
19/02/2024	1.771.215	0,00%	47,00	46,83	47,74	47,64
16/02/2024	1.771.215	4,27%	47,00	46,83	47,74	47,64
15/02/2024	1.948.472	2,58%	45,25	45,90	46,855	46,87
14/02/2024	2.256.795	0,91%	45,25	45,17	45,765	45,69
13/02/2024	2.376.446	-0,59%	45,89	45,34	46,17	45,57
12/02/2024	1.527.921	0,95%	45,415	45,36	45,96	45,84