Kroger Company / The (KR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.963.136	-1,01%	49,465	48,905	49,58	48,94
02/05/2023	1.627.346	0,33%	49,77	48,77	49,97	49,44
01/05/2023	1.879.032	1,34%	48,88	48,43	49,38	49,28
28/04/2023	1.648.803	0,60%	48,38	48,35	48,97	48,63
27/04/2023	924.824	1,09%	47,86	47,82	48,37	48,34
26/04/2023	1.035.362	-0,31%	47,54	47,50	48,05	47,82
25/04/2023	1.481.272	-0,56%	48,18	47,93	48,575	47,97
24/04/2023	1.841.755	0,67%	47,835	47,765	48,28	48,24
21/04/2023	1.482.504	0,25%	48,055	47,78	48,35	47,92
20/04/2023	1.678.972	0,74%	47,45	47,24	47,82	47,80
19/04/2023	1.957.645	-0,84%	47,925	47,37	47,99	47,45
18/04/2023	1.928.539	0,08%	47,75	47,395	48,02	47,85
17/04/2023	2.349.325	2,49%	46,81	46,8018	47,82	47,81
14/04/2023	1.423.121	-0,85%	47,10	46,375	47,435	46,65
13/04/2023	2.072.320	-0,57%	47,30	46,665	47,45	47,05
12/04/2023	3.154.640	-1,33%	47,61	47,02	47,91	47,32
11/04/2023	2.996.714	-1,92%	48,71	47,8293	48,81	47,96
10/04/2023	1.895.201	0,78%	48,32	48,31	48,91	48,90
06/04/2023	1.743.933	0,96%	47,99	47,94	48,57	48,52
05/04/2023	3.037.731	-2,83%	49,51	47,60	49,60	48,06
04/04/2023	1.426.109	-0,96%	49,835	49,26	49,97	49,46
03/04/2023	2.697.562	1,16%	49,55	49,46	49,99	49,94
31/03/2023	1.762.820	0,63%	49,17	48,99	49,48	49,37
30/03/2023	1.472.253	0,04%	48,95	48,81	49,315	49,06
29/03/2023	2.341.771	0,25%	49,03	48,735	49,11	49,04
28/03/2023	2.105.851	0,60%	48,68	48,48	49,165	48,92
27/03/2023	3.035.392	-0,86%	49,36	48,62	49,44	48,63
24/03/2023	2.878.456	1,09%	48,80	48,64	49,44	49,05
23/03/2023	3.698.605	1,00%	48,10	48,00	49,035	48,52
22/03/2023	3.471.282	0,59%	48,02	47,87	48,68	48,04
21/03/2023	1.867.042	0,87%	47,63	47,45	47,855	47,76
20/03/2023	2.272.707	1,22%	47,48	47,30	47,965	47,35
17/03/2023	3.230.571	-0,75%	47,40	46,48	47,40	46,779
16/03/2023	2.794.101	-2,40%	48,295	46,9525	48,40	47,13
15/03/2023	2.669.960	2,35%	47,06	46,823	48,355	48,29
14/03/2023	2.716.837	0,70%	46,82	46,54	47,24	47,18
13/03/2023	3.679.757	-0,53%	46,90	46,575	48,0601	46,85
10/03/2023	3.422.388	-0,32%	46,90	46,725	47,335	47,10
09/03/2023	3.131.017	-0,42%	47,55	47,045	47,73	47,25
08/03/2023	3.661.079	1,15%	46,88	46,70	47,56	47,45
07/03/2023	3.584.004	0,93%	46,55	46,27	47,13	46,91
06/03/2023	2.849.539	1,09%	45,65	45,50	46,53	46,48
03/03/2023	4.015.945	0,55%	46,70	45,545	46,76	45,98
02/03/2023	5.638.349	5,42%	45,10	44,21	46,59	45,73
01/03/2023	3.067.464	0,56%	42,91	42,815	43,46	43,38
28/02/2023	1.937.195	-0,62%	43,07	42,93	43,455	43,14
27/02/2023	2.245.246	-0,78%	43,89	43,3012	44,15	43,41
24/02/2023	2.027.071	-0,36%	43,895	43,455	43,95	43,75
23/02/2023	2.132.780	-1,59%	44,51	43,725	44,56	43,91
22/02/2023	1.752.632	0,00%	44,60	44,03	45,17	44,62
21/02/2023	2.891.885	1,41%	43,94	43,58	44,76	44,62
20/02/2023	1.762.544	0,34%	43,95	43,79	44,14	44,00
17/02/2023	1.762.544	0,34%	43,95	43,79	44,14	44,00
16/02/2023	1.753.620	-0,95%	43,90	43,7107	44,22	43,85
15/02/2023	1.603.755	1,47%	43,78	43,68	44,275	44,27
14/02/2023	1.854.840	-2,24%	44,75	43,59	44,77	43,63
13/02/2023	1.693.669	0,20%	44,90	44,50	44,95	44,89
10/02/2023	1.538.005	1,61%	44,25	44,18	45,19	44,80
09/02/2023	1.384.006	-0,41%	44,45	43,93	44,48	44,09
08/02/2023	2.282.635	-0,45%	44,36	44,00	44,56	44,27
07/02/2023	1.254.533	-0,16%	44,49	44,14	44,65	44,47
06/02/2023	1.879.169	0,27%	44,52	44,085	44,61	44,54
03/02/2023	2.367.841	-1,25%	44,95	44,15	45,02	44,41
02/02/2023	2.072.661	-0,47%	44,83	44,57	45,285	44,97
01/02/2023	2.145.885	1,23%	44,405	44,08	45,388	45,18
31/01/2023	2.273.664	0,95%	44,07	43,75	44,625	44,63
30/01/2023	1.633.309	-1,87%	44,71	44,065	44,89	44,21
27/01/2023	1.385.507	1,33%	44,70	44,46	45,295	45,05
26/01/2023	1.052.466	-0,98%	44,76	44,335	44,91	44,46
25/01/2023	1.286.634	1,45%	44,34	44,27	44,91	44,90
24/01/2023	1.155.037	-0,98%	44,67	44,145	45,00	44,26
23/01/2023	1.342.926	0,56%	44,57	44,29	45,035	44,70
20/01/2023	1.675.029	0,96%	44,06	43,62	44,49	44,42
19/01/2023	1.839.268	-2,78%	45,39	43,985	45,44	44,00
18/01/2023	1.536.108	-1,99%	46,37	45,105	46,39	45,26
17/01/2023	1.512.673	2,12%	45,36	45,36	46,49	46,18
16/01/2023	1.331.610	-1,12%	45,50	44,857	45,665	45,16
13/01/2023	1.331.610	-1,12%	45,50	44,857	45,665	45,16
12/01/2023	1.529.176	0,13%	45,735	45,18	45,83	45,67
11/01/2023	1.931.309	-0,81%	46,22	45,085	46,28	45,61
10/01/2023	1.398.637	-0,46%	46,32	45,795	46,64	45,98
09/01/2023	2.241.379	0,98%	46,08	45,79	46,445	46,19
06/01/2023	1.932.326	1,28%	45,27	45,27	45,975	45,74
05/01/2023	2.385.601	0,42%	45,12	44,215	45,24	45,16
04/01/2023	1.948.687	1,12%	44,39	44,07	45,51	44,97
03/01/2023	1.545.802	-0,25%	44,45	44,22	44,995	44,47
02/01/2023	1.507.843	0,00%	44,46	44,245	44,835	44,62
30/12/2022	1.507.843	0,00%	44,46	44,245	44,835	44,62
29/12/2022	1.103.214	0,09%	44,66	44,41	44,78	44,62
28/12/2022	2.407.014	-2,98%	46,12	44,58	46,16	44,58
27/12/2022	2.310.529	0,13%	46,04	45,84	46,355	45,95
23/12/2022	1.060.435	1,35%	45,265	45,25	45,92	45,86
22/12/2022	1.710.131	1,78%	44,53	44,225	45,255	45,25
21/12/2022	1.385.606	-0,27%	44,595	44,315	44,81	44,46
20/12/2022	1.911.207	0,41%	44,33	44,20	44,965	44,58
19/12/2022	2.085.692	0,18%	44,30	43,992	44,77	44,40
16/12/2022	3.104.769	1,91%	43,35	43,08	44,42	44,32
15/12/2022	2.460.703	-2,84%	44,22	43,32	44,42	43,49
14/12/2022	2.271.024	-1,52%	45,45	44,5756	45,66	44,76
13/12/2022	2.411.877	-2,70%	46,95	45,43	46,89	45,45