Kronos WorldWide Inc (KRO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
162.606 |
-3,80%
|
8,43
|
8,07
|
8,52
|
8,11
|
| 23/09/2026 |
108.322 |
-1,75%
|
8,77
|
8,36
|
8,77
|
8,43
|
| 22/09/2026 |
296.868 |
6,32%
|
8,18
|
8,1558
|
8,66
|
8,58
|
| 21/09/2026 |
82.635 |
0,87%
|
8,01
|
7,97
|
8,1999
|
8,07
|
| 18/09/2026 |
83.242 |
-2,62%
|
8,22
|
7,96
|
8,22
|
8,01
|
| 17/09/2026 |
159.957 |
0,86%
|
8,13
|
8,13
|
8,365
|
8,22
|
| 16/09/2026 |
178.373 |
-0,86%
|
8,02
|
8,02
|
8,44
|
8,13
|
| 15/09/2026 |
182.529 |
1,62%
|
8,06
|
8,05
|
8,40
|
8,18
|
| 14/09/2026 |
180.636 |
-1,11%
|
8,1196
|
7,91
|
8,22
|
8,05
|
| 11/09/2026 |
213.320 |
0,49%
|
8,13
|
8,07
|
8,33
|
8,14
|
| 10/09/2026 |
229.191 |
-4,26%
|
8,59
|
8,09
|
8,59
|
8,10
|
| 09/09/2026 |
189.807 |
-1,97%
|
8,64
|
8,385
|
8,785
|
8,46
|
| 08/09/2026 |
105.162 |
2,08%
|
8,47
|
8,47
|
8,78
|
8,63
|
| 04/09/2026 |
110.351 |
-0,06%
|
8,86
|
8,1954
|
8,86
|
8,43
|
| 03/09/2026 |
75.904 |
-2,99%
|
8,72
|
8,351
|
8,8588
|
8,45
|
| 02/09/2026 |
114.121 |
4,17%
|
9,00
|
8,49
|
9,00
|
8,69
|
| 01/09/2026 |
271.202 |
-4,99%
|
9,30
|
8,25
|
9,30
|
8,40
|
| 31/08/2026 |
98.191 |
0,23%
|
9,002
|
8,63
|
9,002
|
8,82
|
| 28/08/2026 |
93.037 |
0,17%
|
8,70
|
8,70
|
9,08
|
8,80
|
| 27/08/2026 |
98.568 |
-0,34%
|
8,75
|
8,58
|
8,82
|
8,76
|
| 26/08/2026 |
98.446 |
-1,40%
|
8,80
|
8,66
|
8,99
|
8,79
|
| 25/08/2026 |
193.041 |
2,30%
|
8,9178
|
8,61
|
9,17
|
8,91
|
| 24/08/2026 |
166.661 |
5,98%
|
8,20
|
8,04
|
8,83
|
8,71
|
| 21/08/2026 |
86.363 |
0,74%
|
8,13
|
8,13
|
8,28
|
8,20
|
| 20/08/2026 |
66.039 |
0,00%
|
8,00
|
7,91
|
8,23
|
8,13
|
| 19/08/2026 |
101.733 |
3,15%
|
8,08
|
8,0313
|
8,36
|
8,14
|
| 18/08/2026 |
105.471 |
-1,98%
|
7,946
|
7,84
|
7,965
|
7,93
|
| 17/08/2026 |
125.057 |
-4,49%
|
8,41
|
8,06
|
8,51
|
8,09
|
| 14/08/2026 |
157.138 |
-2,08%
|
8,75
|
8,335
|
8,898
|
8,47
|
| 13/08/2026 |
219.784 |
10,05%
|
7,75
|
7,75
|
8,66
|
8,65
|
| 12/08/2026 |
167.147 |
-6,09%
|
8,30
|
7,78
|
8,42
|
7,86
|
| 11/08/2026 |
164.027 |
-1,06%
|
8,49
|
8,37
|
8,86
|
8,37
|
| 10/08/2026 |
196.245 |
-2,15%
|
8,55
|
8,39
|
8,72
|
8,49
|
| 07/08/2026 |
366.183 |
4,01%
|
8,42
|
7,75
|
8,65
|
8,59
|
| 06/08/2026 |
1.150.754 |
32,21%
|
6,7443
|
6,7443
|
8,7064
|
8,23
|
| 05/08/2026 |
216.532 |
-0,64%
|
6,30
|
5,81
|
6,30
|
6,21
|
| 04/08/2026 |
104.024 |
1,71%
|
6,21
|
6,029
|
6,29
|
6,24
|
| 03/08/2026 |
128.261 |
2,16%
|
6,08
|
5,99
|
6,195
|
6,15
|
| 31/07/2026 |
126.347 |
-3,53%
|
6,24
|
5,9321
|
6,08
|
6,02
|
| 30/07/2026 |
118.191 |
0,40%
|
6,40
|
6,12
|
6,40
|
6,23
|
| 29/07/2026 |
127.755 |
-0,32%
|
6,25
|
5,97
|
6,316
|
6,19
|
| 28/07/2026 |
123.582 |
1,06%
|
6,10
|
6,09
|
6,33
|
6,19
|
| 27/07/2026 |
174.698 |
-7,41%
|
6,74
|
5,97
|
6,74
|
6,13
|
| 24/07/2026 |
143.661 |
-0,45%
|
6,695
|
6,52
|
6,70
|
6,61
|
| 23/07/2026 |
174.667 |
-6,34%
|
7,169
|
6,52
|
7,169
|
6,64
|
| 22/07/2026 |
321.196 |
5,50%
|
6,8897
|
6,85
|
7,2814
|
7,10
|
| 21/07/2026 |
128.060 |
3,53%
|
6,61
|
6,47
|
6,785
|
6,73
|
| 20/07/2026 |
110.756 |
-1,22%
|
6,56
|
6,43
|
6,61
|
6,51
|
| 17/07/2026 |
199.815 |
-1,20%
|
6,73
|
6,48
|
6,79
|
6,58
|
| 16/07/2026 |
828.107 |
-0,60%
|
6,64
|
6,58
|
7,03
|
6,68
|
| 15/07/2026 |
130.833 |
4,68%
|
6,45
|
6,32
|
6,73
|
6,71
|
| 14/07/2026 |
145.043 |
-0,62%
|
6,82
|
6,37
|
6,82
|
6,41
|
| 13/07/2026 |
459.958 |
10,02%
|
5,89
|
5,89
|
6,585
|
6,46
|
| 10/07/2026 |
86.814 |
-0,17%
|
5,92
|
5,85
|
5,99
|
5,89
|
| 09/07/2026 |
94.905 |
0,51%
|
5,98
|
5,87
|
6,13
|
5,90
|
| 08/07/2026 |
71.140 |
-1,26%
|
6,00
|
5,81
|
6,0988
|
5,88
|
| 07/07/2026 |
86.123 |
2,40%
|
5,80
|
5,77
|
6,00
|
5,97
|
| 06/07/2026 |
89.202 |
-2,01%
|
6,39
|
5,81
|
6,39
|
5,84
|
| 02/07/2026 |
93.094 |
-2,28%
|
6,13
|
5,97
|
6,2919
|
5,97
|
| 01/07/2026 |
91.711 |
-3,24%
|
6,28
|
6,115
|
6,285
|
6,13
|
| 30/06/2026 |
91.206 |
0,00%
|
6,33
|
6,30
|
6,50
|
6,33
|
| 29/06/2026 |
110.807 |
-2,91%
|
6,8525
|
6,2247
|
6,8525
|
6,33
|
| 26/06/2026 |
107.577 |
-1,51%
|
6,57
|
6,42
|
6,68
|
6,53
|
| 25/06/2026 |
120.132 |
1,36%
|
6,56
|
6,39
|
6,67
|
6,63
|
| 24/06/2026 |
146.959 |
1,08%
|
6,50
|
6,26
|
6,59
|
6,56
|
| 23/06/2026 |
144.964 |
-4,27%
|
6,76
|
6,50
|
6,805
|
6,50
|
| 18/06/2026 |
212.540 |
-1,66%
|
7,05
|
6,79
|
7,1003
|
6,80
|
| 17/06/2026 |
157.205 |
-0,29%
|
6,91
|
6,89
|
7,35
|
6,95
|
| 16/06/2026 |
130.717 |
0,14%
|
7,09
|
6,97
|
7,58
|
6,97
|
| 15/06/2026 |
73.072 |
-1,07%
|
7,05
|
6,935
|
7,20
|
6,97
|
| 12/06/2026 |
63.863 |
3,23%
|
6,82
|
6,82
|
7,25
|
7,04
|
| 11/06/2026 |
79.414 |
5,39%
|
6,66
|
6,641
|
6,9288
|
6,82
|
| 10/06/2026 |
77.919 |
-0,23%
|
6,36
|
6,36
|
6,6788
|
6,50
|
| 09/06/2026 |
100.179 |
0,46%
|
6,55
|
6,4312
|
6,695
|
6,53
|
| 08/06/2026 |
98.501 |
1,24%
|
6,3588
|
6,3588
|
6,565
|
6,51
|
| 05/06/2026 |
90.974 |
-6,27%
|
6,89
|
6,3877
|
6,89
|
6,43
|
| 04/06/2026 |
99.411 |
-2,28%
|
7,04
|
6,785
|
7,04
|
6,86
|
| 03/06/2026 |
73.587 |
-2,01%
|
7,175
|
7,015
|
7,175
|
7,02
|
| 02/06/2026 |
109.128 |
3,43%
|
6,97
|
6,93
|
7,32
|
7,23
|
| 01/06/2026 |
96.225 |
-2,78%
|
7,90
|
6,90
|
7,90
|
6,99
|
| 29/05/2026 |
104.709 |
-3,88%
|
7,46
|
7,16
|
7,46
|
7,19
|
| 28/05/2026 |
108.204 |
2,89%
|
7,20
|
7,17
|
7,55
|
7,48
|
| 27/05/2026 |
152.531 |
5,52%
|
6,71
|
6,71
|
7,3153
|
7,27
|
| 26/05/2026 |
128.134 |
2,23%
|
6,81
|
6,7671
|
6,97
|
6,89
|
| 22/05/2026 |
69.970 |
-0,88%
|
6,80
|
6,73
|
6,96
|
6,74
|
| 21/05/2026 |
107.782 |
0,00%
|
6,85
|
6,62
|
6,88
|
6,80
|
| 20/05/2026 |
79.846 |
1,34%
|
6,60
|
6,60
|
6,94
|
6,80
|
| 19/05/2026 |
161.984 |
-2,62%
|
6,84
|
6,575
|
6,85
|
6,71
|
| 18/05/2026 |
187.826 |
1,93%
|
6,74
|
6,60
|
7,05
|
6,88
|
| 15/05/2026 |
98.757 |
-7,25%
|
7,2003
|
6,725
|
7,2003
|
6,75
|
| 14/05/2026 |
169.293 |
1,25%
|
7,22
|
7,2199
|
7,46
|
7,31
|
| 13/05/2026 |
125.505 |
3,29%
|
6,94
|
6,94
|
7,34
|
7,22
|
| 12/05/2026 |
127.694 |
-4,96%
|
7,29
|
6,92
|
7,29
|
6,99
|
| 11/05/2026 |
119.789 |
0,96%
|
7,20
|
7,20
|
7,49
|
7,36
|
| 08/05/2026 |
152.906 |
3,33%
|
7,03
|
6,85
|
7,40
|
7,29
|
| 07/05/2026 |
304.857 |
-7,07%
|
7,45
|
6,97
|
7,879
|
7,05
|
| 06/05/2026 |
224.023 |
-3,27%
|
7,78
|
7,3748
|
7,78
|
7,57
|
| 05/05/2026 |
161.861 |
5,12%
|
7,50
|
7,50
|
7,825
|
7,80
|
| 04/05/2026 |
184.187 |
-5,90%
|
7,89
|
7,20
|
7,89
|
7,42
|
| 01/05/2026 |
132.181 |
5,91%
|
7,62
|
7,50
|
7,88
|
7,88
|
