Kronos WorldWide Inc (KRO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
344.411 |
-16,42%
|
13,16
|
10,3198
|
13,77
|
11,40
|
| 16-07-2024 |
109.652 |
4,68%
|
13,16
|
13,16
|
13,68
|
13,64
|
| 15-07-2024 |
85.560 |
-0,38%
|
13,16
|
13,01
|
13,39
|
13,03
|
| 12-07-2024 |
87.994 |
3,16%
|
12,75
|
12,63
|
13,15
|
13,08
|
| 11-07-2024 |
141.821 |
1,68%
|
12,75
|
12,63
|
13,05
|
12,68
|
| 10-07-2024 |
152.808 |
1,22%
|
12,52
|
12,26
|
12,5586
|
12,47
|
| 09-07-2024 |
70.359 |
-3,30%
|
12,62
|
12,26
|
12,66
|
12,32
|
| 08-07-2024 |
79.408 |
1,11%
|
12,75
|
12,59
|
12,80
|
12,74
|
| 05-07-2024 |
73.191 |
-2,25%
|
12,81
|
12,4741
|
12,79
|
12,60
|
| 04-07-2024 |
86.203 |
4,60%
|
12,81
|
12,77
|
13,20
|
13,20
|
| 03-07-2024 |
86.203 |
4,60%
|
12,81
|
12,77
|
13,20
|
13,20
|
| 02-07-2024 |
38.799 |
1,61%
|
12,40
|
12,3633
|
12,64
|
12,62
|
| 01-07-2024 |
102.611 |
-1,04%
|
12,52
|
12,245
|
12,65
|
12,42
|
| 28-06-2024 |
75.326 |
0,16%
|
12,73
|
12,34
|
12,88
|
12,55
|
| 27-06-2024 |
93.462 |
-1,96%
|
12,88
|
12,47
|
12,99
|
12,53
|
| 26-06-2024 |
68.713 |
0,31%
|
12,64
|
12,60
|
12,82
|
12,78
|
| 25-06-2024 |
55.734 |
-2,82%
|
13,05
|
12,73
|
13,15
|
12,74
|
| 24-06-2024 |
47.762 |
-0,23%
|
13,31
|
13,10
|
13,36
|
13,11
|
| 21-06-2024 |
91.976 |
-0,46%
|
13,20
|
12,91
|
13,24
|
13,14
|
| 20-06-2024 |
121.187 |
-1,20%
|
13,53
|
13,17
|
13,91
|
13,20
|
| 19-06-2024 |
58.296 |
0,15%
|
13,53
|
13,34
|
13,65
|
13,46
|
| 18-06-2024 |
48.855 |
-0,67%
|
13,53
|
13,35
|
13,65
|
13,35
|
| 17-06-2024 |
72.319 |
-1,68%
|
13,61
|
13,21
|
13,635
|
13,44
|
| 14-06-2024 |
130.459 |
-4,34%
|
14,17
|
13,585
|
14,265
|
13,67
|
| 13-06-2024 |
101.104 |
2,51%
|
13,845
|
13,845
|
14,37
|
14,29
|
| 12-06-2024 |
110.243 |
3,72%
|
13,83
|
13,76
|
14,12
|
13,94
|
| 11-06-2024 |
75.386 |
-0,74%
|
13,13
|
13,3061
|
13,55
|
13,44
|
| 10-06-2024 |
75.854 |
2,89%
|
13,13
|
13,01
|
13,62
|
13,54
|
| 07-06-2024 |
93.374 |
-3,61%
|
13,72
|
13,30
|
13,74
|
13,35
|
| 06-06-2024 |
68.650 |
-0,86%
|
13,745
|
13,76
|
13,98
|
13,85
|
| 05-06-2024 |
77.760 |
1,38%
|
13,745
|
13,6701
|
14,025
|
13,96
|
| 04-06-2024 |
82.629 |
-1,22%
|
13,85
|
13,45
|
13,86
|
13,77
|
| 03-06-2024 |
113.660 |
-1,90%
|
14,265
|
13,52
|
14,45
|
13,94
|
| 31-05-2024 |
93.901 |
-1,39%
|
14,36
|
13,91
|
14,50
|
14,21
|
| 30-05-2024 |
124.451 |
3,00%
|
14,13
|
14,04
|
14,47
|
14,41
|
| 29-05-2024 |
86.087 |
-1,27%
|
13,88
|
13,85
|
14,08
|
13,99
|
| 28-05-2024 |
238.350 |
9,76%
|
13,21
|
12,88
|
14,25
|
14,17
|
| 27-05-2024 |
0 |
1,02%
|
12,90
|
12,88
|
12,97
|
12,91
|
| 24-05-2024 |
38.550 |
1,02%
|
12,90
|
12,88
|
12,97
|
12,91
|
| 23-05-2024 |
85.763 |
-2,22%
|
12,99
|
12,63
|
13,025
|
12,78
|
| 22-05-2024 |
71.465 |
-1,51%
|
12,99
|
12,93
|
13,17
|
13,07
|
| 21-05-2024 |
71.440 |
2,31%
|
12,94
|
12,97
|
13,30
|
13,27
|
| 20-05-2024 |
90.720 |
-1,07%
|
13,10
|
12,95
|
13,305
|
12,97
|
| 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
|
Por favor leia o