Kroger Company / The (KR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	1.956.127	0,52%	46,57	46,04	46,825	46,71
09-12-2022	2.290.350	-1,90%	47,25	46,455	47,50	46,56
08-12-2022	1.486.275	1,11%	46,80	46,43	47,537	47,46
07-12-2022	1.738.238	1,32%	46,42	46,36	47,06	46,94
06-12-2022	7.022.232	0,56%	46,37	45,925	46,70	46,33
05-12-2022	15.255.089	-3,17%	47,265	45,55	47,415	46,07
02-12-2022	9.112.420	-1,61%	48,35	47,28	48,57	47,63
01-12-2022	19.833.213	-1,59%	49,05	47,65	50,40	48,41
30-11-2022	10.864.270	-0,32%	49,05	48,435	49,42	49,19
29-11-2022	8.646.558	1,07%	48,99	48,71	49,73	49,35
28-11-2022	8.527.213	-0,37%	48,99	48,49	49,38	48,86
25-11-2022	4.336.069	2,61%	48,05	47,90	49,04	49,09
24-11-2022	6.801.873	-0,50%	48,24	47,615	48,22	47,84
23-11-2022	6.801.873	-0,50%	48,24	47,615	48,22	47,84
22-11-2022	4.936.080	-0,08%	48,54	47,96	48,665	48,08
21-11-2022	5.080.893	-0,29%	48,50	47,57	48,40	48,12
18-11-2022	8.368.623	0,17%	48,50	47,85	48,86	48,26
17-11-2022	6.830.205	0,73%	46,90	47,53	48,43	48,18
16-11-2022	9.115.993	2,00%	46,90	46,85	48,115	47,95
15-11-2022	9.441.110	0,72%	48,62	46,275	47,27	46,895
14-11-2022	1.851.429	-0,60%	48,62	46,525	47,585	46,56
11-11-2022	3.974.727	-2,10%	48,62	45,91	48,15	47,10
10-11-2022	2.462.021	0,10%	48,62	46,9616	48,555	48,11
09-11-2022	2.488.520	2,14%	46,94	47,98	49,57	48,13
08-11-2022	1.501.432	0,58%	46,94	46,695	47,35	47,12
07-11-2022	1.127.766	0,93%	46,64	46,305	47,07	46,83
04-11-2022	1.646.296	-1,67%	46,28	45,63	47,62	46,43
03-11-2022	1.613.698	1,42%	46,28	46,02	47,30	47,22
02-11-2022	1.482.361	-1,29%	47,18	46,55	47,65	46,56
01-11-2022	1.465.198	-0,25%	46,75	46,81	47,79	47,17
31-10-2022	1.674.316	1,11%	46,75	46,745	47,48	47,29
28-10-2022	1.424.542	2,42%	45,72	45,90	47,41	46,785
27-10-2022	1.208.305	0,53%	45,72	45,50	46,015	45,68
26-10-2022	1.906.905	1,50%	43,94	44,95	45,905	45,44
25-10-2022	1.812.699	1,77%	43,94	43,77	44,9285	44,77
24-10-2022	2.329.438	0,83%	43,83	42,85	44,14	43,99
21-10-2022	2.441.900	3,46%	42,33	42,15	43,96	43,63
20-10-2022	2.072.142	-1,78%	42,51	42,09	43,05	42,175
19-10-2022	2.961.591	-0,51%	42,51	42,91	43,655	42,94
18-10-2022	3.370.522	2,40%	42,51	42,36	43,313	43,121
17-10-2022	4.886.302	-2,43%	43,37	41,815	43,4699	42,11
14-10-2022	8.552.653	-7,32%	45,34	42,36	46,23	43,16
13-10-2022	13.516.829	1,15%	45,83	44,78	48,36	46,57
12-10-2022	2.865.707	0,79%	45,83	45,63	46,69	46,04
11-10-2022	2.707.008	3,21%	44,11	44,00	45,965	45,68
10-10-2022	1.674.779	2,93%	43,55	43,445	44,34	44,26
07-10-2022	1.993.672	-1,65%	43,64	42,81	43,78	43,00
06-10-2022	1.412.969	-2,03%	44,43	43,68	44,83	43,695
05-10-2022	1.557.373	-0,22%	44,90	44,02	44,96	44,60
04-10-2022	2.136.943	2,17%	44,06	44,02	44,84	44,70
03-10-2022	3.945.615	0,00%	44,1085	43,286	44,1085	43,75
30-09-2022	1.621.705	-2,08%	45,22	43,565	44,88	43,75
29-09-2022	1.371.769	-1,67%	45,22	44,52	45,53	44,69
28-09-2022	3.115.636	2,62%	45,13	43,81	45,655	45,45
27-09-2022	1.609.945	-1,58%	45,13	44,19	45,30	44,29
26-09-2022	2.350.926	0,31%	44,73	44,38	45,27	45,00
23-09-2022	3.181.198	-1,41%	45,065	44,13	45,08	44,86
22-09-2022	2.179.875	0,51%	45,18	45,01	45,87	45,50
21-09-2022	2.795.635	-3,52%	47,17	45,27	47,14	45,27
20-09-2022	1.880.832	-1,12%	47,17	46,47	47,23	46,92
19-09-2022	2.224.766	0,36%	47,68	46,71	47,79	47,45
16-09-2022	2.480.863	-1,25%	47,68	46,99	47,97	47,28
15-09-2022	3.056.880	-2,17%	49,07	47,47	49,19	47,88
14-09-2022	2.310.141	-0,87%	49,63	48,305	49,64	48,94
13-09-2022	2.632.173	-2,32%	50,31	49,13	51,74	49,37
12-09-2022	4.752.518	-2,70%	51,90	50,225	51,92	50,54
09-09-2022	7.071.004	7,49%	49,34	48,5671	52,00	51,98
08-09-2022	4.302.236	-2,93%	49,68	47,94	50,1388	48,36
07-09-2022	2.119.435	2,54%	49,00	48,72	49,90	49,75
06-09-2022	2.225.876	0,19%	48,89	48,385	49,60	48,52
05-09-2022	1.695.627	-0,37%	48,165	48,29	49,35	48,43
02-09-2022	1.695.627	-0,37%	48,165	48,29	49,35	48,43
01-09-2022	3.279.529	1,40%	48,165	47,91	49,40	48,61
31-08-2022	1.716.548	0,91%	48,165	47,48	48,19	47,94
30-08-2022	1.251.861	-1,64%	48,165	47,405	48,3925	47,51
29-08-2022	1.326.533	-0,17%	48,165	47,72	48,51	48,30
26-08-2022	1.165.728	-1,91%	49,405	48,345	49,53	48,38
25-08-2022	2.305.390	-0,69%	49,50	48,43	49,53	49,32
24-08-2022	2.622.538	0,14%	49,60	49,25	49,785	49,67
23-08-2022	3.592.060	-1,04%	50,17	49,165	50,3384	49,60
22-08-2022	1.721.268	1,31%	49,64	49,55	50,175	50,15
19-08-2022	2.811.108	-0,24%	49,72	49,325	50,28	49,50
18-08-2022	2.832.792	2,20%	48,71	48,645	49,68	49,62
17-08-2022	4.760.768	-1,08%	49,00	48,465	49,345	48,55
16-08-2022	3.247.867	3,30%	47,62	47,76	49,38	49,09
15-08-2022	1.737.320	0,66%	47,09	46,76	47,705	47,52
12-08-2022	1.581.585	0,60%	47,09	46,63	47,26	47,21
11-08-2022	1.497.902	0,86%	46,94	46,71	47,785	47,19
10-08-2022	3.865.892	-0,17%	47,30	46,64	47,31	46,79
09-08-2022	1.974.884	-0,47%	47,30	46,62	47,584	46,87
08-08-2022	1.216.286	-0,34%	46,93	46,96	47,605	47,09
05-08-2022	1.211.682	1,18%	46,93	46,82	47,305	47,25
04-08-2022	1.898.071	-0,58%	46,95	46,63	47,665	46,70
03-08-2022	1.316.331	0,41%	46,95	46,36	47,185	46,97
02-08-2022	1.367.531	0,09%	46,95	46,114	47,145	46,78
01-08-2022	1.744.072	0,65%	45,855	46,26	47,37	46,74
29-07-2022	1.447.438	0,87%	45,855	45,52	46,48	46,44
28-07-2022	1.237.123	0,22%	45,87	45,84	46,32	46,04
27-07-2022	1.780.339	-0,17%	45,87	45,145	45,98	45,94
26-07-2022	3.253.501	0,84%	44,86	44,34	46,10	46,095