Kroger Company / The (KR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	1.159.679	0,20%	45,96	45,755	46,50	46,18
19/09/2023	1.423.420	-0,97%	46,36	45,96	46,85	46,09
18/09/2023	1.742.074	0,48%	46,36	46,09	46,85	46,54
15/09/2023	3.641.604	1,16%	45,86	45,81	46,575	46,32
14/09/2023	1.981.498	1,51%	45,33	45,17	45,935	45,79
13/09/2023	2.095.898	-1,25%	45,71	44,90	45,78	45,11
12/09/2023	1.650.449	0,55%	45,71	45,27	45,915	45,68
11/09/2023	2.941.832	-3,22%	44,51	45,31	46,91	45,43
08/09/2023	9.403.209	3,10%	44,51	44,26	48,23	46,94
07/09/2023	2.773.922	0,78%	45,77	45,235	45,689	45,51
06/09/2023	2.119.086	0,31%	45,25	45,06	45,85	45,16
05/09/2023	2.728.299	-2,09%	45,835	44,98	46,09	45,02
04/09/2023	1.460.007	-0,88%	46,46	45,875	46,62	45,98
01/09/2023	1.460.007	-0,88%	46,46	45,875	46,62	45,98
31/08/2023	1.565.330	-0,28%	46,30	46,20	46,75	46,39
30/08/2023	1.324.069	0,07%	46,50	46,48	46,93	46,52
29/08/2023	1.756.347	-0,30%	46,50	46,16	46,66	46,49
28/08/2023	1.081.271	0,19%	46,29	46,305	46,835	46,63
25/08/2023	1.502.817	0,11%	46,69	46,105	46,77	46,54
24/08/2023	1.712.800	-0,94%	46,69	46,40	47,24	46,49
23/08/2023	1.442.695	-0,17%	47,55	46,51	47,1068	46,93
22/08/2023	1.517.068	-0,80%	47,55	46,705	47,375	47,01
21/08/2023	1.317.827	-0,38%	47,09	46,915	47,815	47,39
18/08/2023	1.862.952	1,78%	47,09	46,63	47,63	47,57
17/08/2023	2.031.407	-0,60%	47,09	46,54	47,155	46,74
16/08/2023	2.394.527	-1,94%	48,01	46,90	48,305	47,02
15/08/2023	2.442.306	-1,26%	48,42	47,75	48,45	47,95
14/08/2023	1.911.987	-0,27%	49,34	48,2125	48,85	48,56
11/08/2023	1.391.202	-0,20%	49,34	48,845	49,42	48,98
10/08/2023	1.531.373	-0,37%	49,45	48,905	49,82	49,08
09/08/2023	1.282.643	0,80%	48,81	48,825	49,48	49,26
08/08/2023	1.603.579	-1,67%	49,735	48,615	49,8995	48,87
07/08/2023	1.424.734	0,42%	49,43	49,37	50,185	49,70
04/08/2023	1.710.999	0,22%	48,90	49,37	49,77	49,51
03/08/2023	1.361.084	0,78%	48,90	48,785	49,44	49,40
02/08/2023	1.227.235	0,99%	48,13	48,13	49,27	49,02
01/08/2023	1.341.038	-0,21%	48,73	48,17	48,951	48,54
31/07/2023	1.151.333	0,25%	48,62	48,34	48,81	48,64
28/07/2023	1.098.973	0,87%	48,48	48,39	48,83	48,52
27/07/2023	1.190.606	-1,25%	48,89	47,965	49,1273	48,10
26/07/2023	1.497.150	0,04%	48,89	48,54	49,03	48,71
25/07/2023	1.466.900	-0,10%	48,89	48,22	48,90	48,69
24/07/2023	1.744.401	1,56%	48,10	48,01	48,97	48,74
21/07/2023	947.300	0,27%	47,11	47,68	48,245	47,99
20/07/2023	1.289.958	1,87%	47,11	46,94	47,87	47,86
19/07/2023	1.543.747	1,67%	46,59	46,295	46,995	46,98
18/07/2023	1.643.295	-0,71%	46,59	46,08	46,695	46,21
17/07/2023	2.002.557	0,22%	47,02	45,92	46,815	46,54
14/07/2023	1.892.586	-1,19%	47,02	46,315	47,18	46,44
13/07/2023	1.658.358	-0,74%	47,305	46,91	47,64	47,00
12/07/2023	2.079.008	-0,46%	46,98	47,03	47,75	47,35
11/07/2023	1.217.603	1,47%	46,98	46,945	47,635	47,57
10/07/2023	1.391.406	-0,62%	47,25	46,865	47,645	46,88
07/07/2023	1.167.775	-0,25%	47,25	47,00	47,52	47,17
06/07/2023	1.522.431	0,53%	47,27	46,92	47,605	47,29
05/07/2023	1.576.665	-0,84%	47,27	46,765	47,60	47,04
04/07/2023	831.358	0,98%	46,945	46,71	47,42	47,46
03/07/2023	828.593	0,55%	46,945	46,71	47,42	47,26
30/06/2023	1.871.786	1,47%	46,38	46,365	47,14	47,00
29/06/2023	1.696.528	-1,80%	47,19	46,29	47,2299	46,32
28/06/2023	1.699.725	0,86%	46,63	46,33	47,16	47,17
27/06/2023	1.704.377	0,26%	46,63	46,51	47,04	46,77
26/06/2023	1.274.694	1,11%	46,345	46,07	46,655	46,65
23/06/2023	1.533.746	0,16%	46,23	46,09	46,98	46,1428
22/06/2023	1.557.879	0,85%	45,67	45,33	46,08	46,07
21/06/2023	1.629.537	-0,33%	45,77	45,51	46,205	45,68
20/06/2023	2.197.215	-0,74%	46,23	45,785	46,62	45,83
19/06/2023	3.397.351	0,50%	44,58	45,50	46,34	46,17
16/06/2023	3.397.351	0,50%	44,58	45,50	46,34	46,17
15/06/2023	8.707.783	-2,69%	44,58	43,632	46,05	45,94
14/06/2023	2.657.701	0,75%	46,28	46,71	47,50	47,21
13/06/2023	2.101.349	1,25%	46,28	46,28	46,97	46,96
12/06/2023	1.708.727	0,46%	45,37	45,835	46,39	46,38
09/06/2023	1.542.885	0,90%	45,37	45,70	46,6062	46,17
08/06/2023	1.619.450	0,66%	45,93	45,29	45,88	45,76
07/06/2023	3.686.906	-1,32%	45,93	45,185	45,94	45,46
06/06/2023	1.873.924	-0,17%	46,12	45,51	46,145	46,07
05/06/2023	2.278.582	0,50%	46,00	45,93	46,46	46,15
02/06/2023	2.302.540	2,82%	46,00	44,43	45,905	45,92
01/06/2023	3.398.090	-0,99%	46,00	44,43	45,41	44,88
31/05/2023	2.470.349	-2,85%	46,95	45,88	46,98	45,33
30/05/2023	2.470.349	-2,85%	46,95	45,88	46,98	45,96
29/05/2023	3.359.431	-3,25%	49,38	47,27	48,78	47,31
26/05/2023	3.359.431	-3,25%	49,38	47,27	48,78	47,31
25/05/2023	7.034.520	-1,33%	49,38	48,88	49,61	48,90
24/05/2023	2.583.278	0,94%	49,31	49,225	50,085	49,56
23/05/2023	1.961.270	-1,76%	49,70	49,09	49,96	49,10