Kronos WorldWide Inc (KRO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,83%
|
12,68
|
13,10
|
13,34
|
13,11
|
| 17-05-2024 |
64.646 |
-0,83%
|
12,68
|
13,10
|
13,34
|
13,11
|
| 16-05-2024 |
135.579 |
4,09%
|
12,68
|
12,70
|
13,26
|
13,22
|
| 15-05-2024 |
69.024 |
1,20%
|
12,625
|
12,55
|
12,73
|
12,69
|
| 14-05-2024 |
50.875 |
0,32%
|
12,69
|
12,54
|
12,68
|
12,54
|
| 13-05-2024 |
55.801 |
-3,18%
|
12,94
|
12,48
|
12,95
|
12,50
|
| 10-05-2024 |
109.062 |
1,65%
|
12,76
|
12,728
|
12,99
|
12,91
|
| 09-05-2024 |
100.666 |
2,83%
|
12,24
|
12,24
|
13,098
|
12,70
|
| 08-05-2024 |
73.074 |
1,23%
|
12,11
|
12,115
|
12,395
|
12,35
|
| 07-05-2024 |
40.577 |
0,33%
|
12,18
|
12,22
|
12,42
|
12,20
|
| 06-05-2024 |
55.083 |
1,33%
|
12,10
|
12,03
|
12,19
|
12,16
|
| 03-05-2024 |
45.887 |
0,17%
|
11,86
|
11,90
|
12,19
|
12,00
|
| 02-05-2024 |
61.553 |
2,31%
|
11,86
|
11,79
|
12,11
|
11,98
|
| 01-05-2024 |
52.928 |
2,27%
|
11,48
|
11,41
|
12,07
|
11,71
|
| 30-04-2024 |
74.977 |
-1,29%
|
11,515
|
11,3998
|
11,63
|
11,45
|
| 29-04-2024 |
48.908 |
0,00%
|
11,70
|
11,56
|
11,775
|
11,60
|
| 26-04-2024 |
53.830 |
2,11%
|
11,515
|
11,465
|
11,7129
|
11,60
|
| 25-04-2024 |
64.548 |
-2,07%
|
11,38
|
11,2323
|
11,455
|
11,36
|
| 24-04-2024 |
52.167 |
1,75%
|
11,38
|
11,38
|
11,665
|
11,60
|
| 23-04-2024 |
83.347 |
-1,21%
|
11,50
|
11,35
|
11,525
|
11,40
|
| 22-04-2024 |
139.827 |
1,85%
|
11,44
|
11,36
|
11,655
|
11,54
|
| 19-04-2024 |
66.991 |
0,35%
|
11,30
|
11,21
|
11,43
|
11,33
|
| 18-04-2024 |
49.657 |
-0,44%
|
11,36
|
11,19
|
11,445
|
11,29
|
| 17-04-2024 |
61.843 |
0,27%
|
11,36
|
11,31
|
11,56
|
11,34
|
| 16-04-2024 |
50.213 |
-1,48%
|
11,28
|
11,24
|
11,4899
|
11,31
|
| 15-04-2024 |
85.380 |
0,79%
|
11,56
|
11,25
|
11,58
|
11,48
|
| 12-04-2024 |
98.607 |
-3,48%
|
11,655
|
11,325
|
11,78
|
11,39
|
| 11-04-2024 |
53.090 |
-0,67%
|
11,81
|
11,67
|
11,91
|
11,80
|
| 10-04-2024 |
82.723 |
-3,26%
|
11,81
|
11,785
|
12,15
|
11,88
|
| 09-04-2024 |
60.012 |
0,41%
|
12,33
|
12,1601
|
12,44
|
12,28
|
| 08-04-2024 |
87.390 |
0,99%
|
12,31
|
12,16
|
12,44
|
12,23
|
| 05-04-2024 |
94.826 |
1,25%
|
12,24
|
11,70
|
12,11
|
12,11
|
| 04-04-2024 |
144.053 |
-1,56%
|
12,24
|
11,90
|
12,48
|
11,96
|
| 03-04-2024 |
105.038 |
2,62%
|
11,95
|
11,813
|
12,19
|
12,15
|
| 02-04-2024 |
68.934 |
-1,17%
|
11,87
|
11,71
|
11,998
|
11,84
|
| 01-04-2024 |
94.593 |
1,53%
|
11,87
|
11,76
|
12,01
|
11,98
|
| 28-03-2024 |
87.149 |
-1,50%
|
11,96
|
11,69
|
12,0075
|
11,80
|
| 27-03-2024 |
94.542 |
1,96%
|
11,94
|
11,84
|
11,99
|
11,98
|
| 26-03-2024 |
81.497 |
-1,51%
|
12,005
|
11,72
|
12,235
|
11,75
|
| 25-03-2024 |
88.807 |
1,71%
|
11,86
|
11,7201
|
11,95
|
11,93
|
| 22-03-2024 |
75.979 |
-0,34%
|
11,88
|
11,67
|
11,94
|
11,73
|
| 21-03-2024 |
125.022 |
2,44%
|
11,55
|
11,50
|
12,33
|
11,77
|
| 20-03-2024 |
95.262 |
1,32%
|
11,38
|
11,25
|
11,63
|
11,49
|
| 19-03-2024 |
64.918 |
-1,48%
|
11,45
|
11,30
|
11,52
|
11,34
|
| 18-03-2024 |
95.826 |
2,13%
|
11,45
|
11,35
|
11,60
|
11,51
|
| 15-03-2024 |
123.219 |
0,54%
|
10,99
|
10,882
|
11,37
|
11,27
|
| 14-03-2024 |
109.395 |
-3,20%
|
11,38
|
11,07
|
11,52
|
11,21
|
| 13-03-2024 |
118.279 |
2,39%
|
11,31
|
11,3039
|
11,655
|
11,58
|
| 12-03-2024 |
180.182 |
2,73%
|
11,08
|
11,08
|
11,50
|
11,31
|
| 11-03-2024 |
242.021 |
6,48%
|
10,40
|
10,35
|
11,17
|
11,01
|
| 08-03-2024 |
206.445 |
2,48%
|
10,12
|
9,77
|
10,34
|
10,34
|
| 07-03-2024 |
254.174 |
16,65%
|
9,27
|
9,27
|
10,22
|
10,09
|
| 06-03-2024 |
77.270 |
-0,80%
|
8,70
|
8,51
|
8,78
|
8,65
|
| 05-03-2024 |
98.097 |
-1,25%
|
9,02
|
8,68
|
8,89
|
8,72
|
| 04-03-2024 |
101.997 |
-1,89%
|
9,02
|
8,82
|
9,19
|
8,83
|
| 01-03-2024 |
138.173 |
1,10%
|
9,16
|
8,98
|
9,31
|
9,19
|
| 29-02-2024 |
212.884 |
4,84%
|
8,83
|
8,68
|
9,09
|
9,09
|
| 28-02-2024 |
170.699 |
-1,59%
|
8,655
|
8,57
|
8,87
|
8,67
|
| 27-02-2024 |
166.717 |
0,34%
|
8,66
|
8,79
|
9,115
|
8,81
|
| 26-02-2024 |
114.207 |
0,23%
|
8,66
|
8,60
|
8,79
|
8,78
|
| 23-02-2024 |
130.955 |
1,74%
|
8,62
|
8,53
|
8,77
|
8,76
|
| 22-02-2024 |
117.890 |
0,23%
|
8,49
|
8,49
|
8,64
|
8,61
|
| 21-02-2024 |
106.184 |
1,18%
|
8,66
|
8,371
|
8,59
|
8,59
|
| 20-02-2024 |
125.455 |
-3,96%
|
8,59
|
8,49
|
8,75
|
8,49
|
| 19-02-2024 |
55.437 |
-0,45%
|
8,59
|
8,76
|
8,91
|
8,84
|
| 16-02-2024 |
55.437 |
-0,45%
|
8,59
|
8,76
|
8,91
|
8,84
|
| 15-02-2024 |
59.794 |
4,97%
|
8,59
|
8,585
|
8,895
|
8,88
|
| 14-02-2024 |
76.084 |
1,56%
|
8,45
|
8,33
|
8,51
|
8,46
|
| 13-02-2024 |
116.234 |
-8,06%
|
8,71
|
8,265
|
8,7199
|
8,33
|
| 12-02-2024 |
52.022 |
1,80%
|
8,82
|
8,93
|
9,13
|
9,06
|
| 09-02-2024 |
52.164 |
0,57%
|
8,82
|
8,72
|
8,915
|
8,90
|
| 08-02-2024 |
54.886 |
0,23%
|
8,82
|
8,76
|
8,91
|
8,85
|
| 07-02-2024 |
52.618 |
-2,43%
|
9,00
|
8,77
|
9,10
|
8,83
|
| 06-02-2024 |
70.390 |
0,33%
|
9,17
|
9,04
|
9,235
|
9,05
|
| 05-02-2024 |
91.200 |
-3,32%
|
9,03
|
8,95
|
9,145
|
9,02
|
| 02-02-2024 |
215.659 |
-2,20%
|
9,585
|
9,20
|
9,418
|
9,33
|
| 01-02-2024 |
88.003 |
2,47%
|
9,585
|
9,37
|
9,59
|
9,54
|
| 31-01-2024 |
81.383 |
-2,31%
|
9,46
|
9,25
|
9,56
|
9,31
|
| 30-01-2024 |
33.274 |
-1,14%
|
9,64
|
9,5201
|
9,659
|
9,53
|
| 29-01-2024 |
51.665 |
-0,41%
|
9,56
|
9,48
|
9,65
|
9,64
|
| 26-01-2024 |
41.567 |
0,00%
|
9,84
|
9,62
|
9,88
|
9,68
|
| 25-01-2024 |
44.274 |
1,26%
|
9,69
|
9,51
|
9,80
|
9,68
|
| 24-01-2024 |
86.426 |
-1,14%
|
9,77
|
9,53
|
9,815
|
9,56
|
| 23-01-2024 |
113.706 |
6,38%
|
9,24
|
9,18
|
9,98
|
9,67
|
| 22-01-2024 |
85.026 |
1,68%
|
9,06
|
8,96
|
9,19
|
9,09
|
| 19-01-2024 |
86.820 |
-0,78%
|
8,965
|
8,74
|
9,03
|
8,94
|
| 18-01-2024 |
68.354 |
1,58%
|
8,78
|
8,82
|
9,01
|
9,01
|
| 17-01-2024 |
70.460 |
-0,23%
|
8,78
|
8,825
|
8,88
|
8,87
|
| 16-01-2024 |
75.188 |
-3,79%
|
9,415
|
8,825
|
9,52
|
8,89
|
| 15-01-2024 |
51.672 |
-0,75%
|
9,415
|
9,17
|
9,52
|
9,24
|
| 12-01-2024 |
51.672 |
-0,75%
|
9,415
|
9,17
|
9,52
|
9,24
|
| 11-01-2024 |
82.849 |
-1,69%
|
9,34
|
9,30
|
9,505
|
9,31
|
| 10-01-2024 |
70.778 |
1,07%
|
9,34
|
9,345
|
9,565
|
9,46
|
| 09-01-2024 |
99.705 |
-1,06%
|
9,26
|
9,2201
|
9,435
|
9,36
|
| 08-01-2024 |
86.441 |
2,16%
|
9,33
|
9,21
|
9,52
|
9,46
|
| 05-01-2024 |
63.242 |
-0,32%
|
9,19
|
9,17
|
9,435
|
9,26
|
| 04-01-2024 |
83.357 |
0,00%
|
9,61
|
9,221
|
9,42
|
9,29
|
| 03-01-2024 |
87.034 |
-5,11%
|
9,89
|
9,26
|
9,9608
|
9,29
|
| 02-01-2024 |
53.083 |
-1,51%
|
9,89
|
9,745
|
9,9608
|
9,79
|
| 29-12-2023 |
74.335 |
-2,64%
|
10,18
|
9,82
|
10,1888
|
9,94
|
Por favor leia o