Kroger Company / The (KR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.343.523	-0,07%	45,265	45,105	45,545	45,41
08/02/2024	2.539.149	1,84%	44,55	44,49	45,495	45,44
07/02/2024	1.818.140	-0,82%	45,10	44,48	45,19	44,62
06/02/2024	2.787.050	-2,17%	45,67	44,90	45,75	44,99
05/02/2024	1.504.479	-0,33%	46,025	45,93	46,50	45,99
02/02/2024	2.813.012	-1,22%	46,76	45,914	46,785	46,14
01/02/2024	1.534.331	1,24%	46,04	45,42	46,75	46,71
31/01/2024	2.548.112	-1,09%	46,775	46,015	46,82	46,14
30/01/2024	869.535	0,26%	46,58	46,15	46,69	46,65
29/01/2024	1.638.493	0,50%	46,36	46,225	46,625	46,53
26/01/2024	1.489.108	-0,28%	46,555	46,215	46,65	46,30
25/01/2024	1.406.384	0,72%	46,225	45,99	46,44	46,43
24/01/2024	1.927.268	-0,32%	46,225	45,885	46,35	46,10
23/01/2024	1.229.935	0,70%	45,945	45,94	46,36	46,25
22/01/2024	1.771.057	-0,02%	45,93	45,80	46,185	45,93
19/01/2024	1.763.661	-0,46%	46,10	45,501	46,31	45,94
18/01/2024	1.701.408	-0,82%	46,10	45,575	46,30	46,15
17/01/2024	1.707.741	0,26%	45,95	46,275	46,965	46,53
16/01/2024	1.824.792	0,83%	45,95	45,90	46,47	46,41
15/01/2024	1.242.390	0,39%	45,95	45,745	46,03	46,03
12/01/2024	1.242.390	0,39%	45,95	45,745	46,03	46,03
11/01/2024	1.379.408	-0,63%	46,27	45,53	46,33	45,85
10/01/2024	1.229.252	-0,22%	46,09	45,89	46,475	46,14
09/01/2024	1.186.971	0,59%	45,87	43,10	46,275	46,24
08/01/2024	1.393.528	-0,17%	45,86	45,57	46,00	45,97
05/01/2024	1.300.975	0,33%	45,93	45,63	46,195	46,05
04/01/2024	1.957.867	-1,33%	46,56	45,81	46,68	45,90
03/01/2024	1.555.203	0,54%	46,69	46,44	46,99	46,52
02/01/2024	1.847.490	1,23%	45,23	45,59	46,53	46,27
29/12/2023	962.516	1,20%	45,23	45,14	45,72	45,71
28/12/2023	781.612	-0,09%	45,23	44,9998	45,375	45,17
27/12/2023	1.106.130	-0,02%	45,235	45,03	45,325	45,21
26/12/2023	1.187.985	0,18%	45,02	44,91	45,395	45,22
22/12/2023	973.867	0,27%	44,89	44,875	45,415	45,14
21/12/2023	1.251.886	0,04%	45,03	44,58	45,37	45,02
20/12/2023	1.631.494	-0,16%	44,77	44,52	45,285	45,00
19/12/2023	2.074.553	-1,01%	45,43	44,76	45,44	45,07
18/12/2023	2.694.158	3,22%	44,31	44,08	45,55	45,53
15/12/2023	3.916.411	1,19%	44,64	43,57	44,46	44,11
14/12/2023	3.281.312	-2,53%	44,64	43,511	44,675	43,59
13/12/2023	1.869.317	1,06%	44,215	44,008	44,725	44,72
12/12/2023	1.653.340	-1,86%	45,08	44,105	45,17	44,25
11/12/2023	1.788.220	1,14%	44,78	44,245	45,16	45,09
08/12/2023	1.018.487	-0,49%	44,67	44,555	45,19	44,58
07/12/2023	1.379.898	0,58%	44,67	44,37	44,96	44,80
06/12/2023	1.447.537	0,07%	44,49	44,215	44,65	44,54
05/12/2023	1.609.972	-0,36%	44,755	44,375	44,845	44,51
04/12/2023	2.013.602	0,16%	44,60	44,465	45,55	44,67
01/12/2023	2.427.780	0,75%	44,52	43,715	44,67	44,60
30/11/2023	7.111.314	1,44%	43,77	42,9698	44,945	44,27
29/11/2023	3.979.259	-0,64%	43,87	43,455	43,94	43,64
28/11/2023	2.504.712	-0,39%	43,88	43,673	44,085	43,92
27/11/2023	1.763.307	-0,20%	44,19	43,945	44,355	44,09
24/11/2023	887.984	0,78%	43,89	43,70	44,2525	44,1599
23/11/2023	2.375.828	1,93%	43,19	43,11	43,86	43,84
22/11/2023	2.339.589	1,88%	43,19	43,11	43,86	43,82
21/11/2023	1.524.027	0,21%	42,69	42,5375	43,24	43,01
20/11/2023	1.974.237	1,13%	42,69	42,31	43,1099	42,92
17/11/2023	3.952.886	-0,52%	42,93	42,095	42,75	42,44
16/11/2023	3.583.617	-4,16%	43,82	42,57	44,04	42,66
15/11/2023	1.908.274	0,61%	44,42	44,345	44,8393	44,51
14/11/2023	1.548.015	0,80%	44,01	43,94	44,79	44,24
13/11/2023	1.438.777	0,66%	43,99	43,69	44,25	44,18
10/11/2023	1.166.252	0,00%	44,02	43,60	44,0489	43,89
09/11/2023	1.294.272	0,05%	43,98	43,35	43,98	43,89
08/11/2023	2.286.022	-2,75%	44,77	43,545	44,79	43,87
07/11/2023	989.283	-0,11%	45,33	44,90	45,39	45,11
06/11/2023	1.415.821	-0,46%	45,33	45,145	45,545	45,16
03/11/2023	1.094.989	-0,07%	45,69	45,345	45,97	45,37
02/11/2023	1.159.715	0,02%	45,50	44,955	45,62	45,40
01/11/2023	1.293.740	0,04%	45,50	45,055	45,695	45,39
31/10/2023	1.395.681	0,93%	44,47	44,8001	45,72	45,37
30/10/2023	1.357.158	1,17%	44,47	44,40	45,16	44,95
27/10/2023	767.975	-0,42%	44,725	44,54	45,11	44,58
26/10/2023	1.241.260	1,08%	43,71	44,195	44,91	44,77
25/10/2023	1.097.803	1,56%	43,71	43,60	44,42	44,29
24/10/2023	1.107.187	0,67%	43,85	43,46	43,85	43,61
23/10/2023	1.621.364	-1,84%	44,04	43,175	44,02	43,32
20/10/2023	1.255.151	-0,83%	44,65	44,13	44,67	44,13
19/10/2023	1.548.148	0,61%	44,27	44,18	44,815	44,50
18/10/2023	1.197.329	-0,58%	44,31	44,215	44,90	44,23
17/10/2023	1.043.086	0,45%	44,32	44,19	44,6704	44,49
16/10/2023	1.302.628	0,29%	44,32	44,26	44,645	44,29
13/10/2023	1.425.531	-0,23%	44,32	44,04	44,53	44,16
12/10/2023	1.737.418	0,16%	44,21	43,58	44,535	44,26
11/10/2023	2.188.453	-1,45%	44,92	43,655	45,07	44,19
10/10/2023	2.245.999	0,49%	44,96	44,83	45,295	44,84
09/10/2023	1.761.592	2,69%	44,17	43,45	44,64	44,62
06/10/2023	2.730.680	-1,59%	44,17	42,64	44,19	43,45
05/10/2023	1.382.417	-1,76%	44,87	44,14	44,96	44,15
04/10/2023	1.664.045	1,51%	43,81	44,305	45,05	44,94
03/10/2023	1.308.744	0,55%	43,81	43,68	44,40	44,27
02/10/2023	1.407.853	-1,61%	45,20	43,7025	44,61	44,03
29/09/2023	1.166.282	-0,75%	45,20	44,53	45,27	44,75
28/09/2023	1.687.674	1,37%	45,03	44,55	45,31	45,09
27/09/2023	1.722.441	-1,48%	45,03	44,225	45,245	44,48
26/09/2023	1.138.656	-1,01%	45,61	45,14	45,74	45,25
25/09/2023	1.032.955	0,11%	46,13	45,35	45,745	45,71
22/09/2023	1.550.925	-0,11%	46,13	45,40	45,86	45,66
21/09/2023	1.835.851	-1,02%	45,96	45,52	46,14	45,71