Kronos WorldWide Inc (KRO)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06-10-2023 |
91.393 |
-0,30%
|
6,73
|
6,725
|
6,915
|
6,76
|
05-10-2023 |
129.858 |
-1,88%
|
6,86
|
6,54
|
6,85
|
6,78
|
04-10-2023 |
222.292 |
-6,11%
|
7,32
|
6,20
|
7,32
|
6,91
|
03-10-2023 |
80.890 |
-1,08%
|
7,72
|
7,313
|
7,56
|
7,36
|
02-10-2023 |
73.640 |
-4,00%
|
7,72
|
7,41
|
7,79
|
7,44
|
29-09-2023 |
78.164 |
1,97%
|
7,67
|
7,61
|
7,79
|
7,75
|
28-09-2023 |
116.250 |
-0,52%
|
7,72
|
7,57
|
7,75
|
7,60
|
27-09-2023 |
114.916 |
-3,05%
|
7,91
|
7,62
|
7,92
|
7,64
|
26-09-2023 |
48.223 |
-3,67%
|
8,10
|
7,87
|
8,15
|
7,88
|
25-09-2023 |
84.344 |
3,68%
|
8,11
|
7,88
|
8,195
|
8,18
|
22-09-2023 |
63.459 |
-2,83%
|
8,11
|
7,90
|
8,14
|
7,89
|
21-09-2023 |
48.703 |
0,50%
|
7,99
|
7,99
|
8,17
|
8,12
|
20-09-2023 |
29.555 |
0,25%
|
8,13
|
8,085
|
8,25
|
8,08
|
19-09-2023 |
33.145 |
-0,49%
|
8,095
|
8,025
|
8,15
|
8,06
|
18-09-2023 |
44.058 |
-0,98%
|
8,20
|
8,06
|
8,20
|
8,10
|
15-09-2023 |
52.514 |
2,25%
|
8,08
|
8,045
|
8,19
|
8,18
|
14-09-2023 |
44.336 |
2,43%
|
7,91
|
7,89
|
8,04
|
8,00
|
13-09-2023 |
57.101 |
-1,39%
|
7,93
|
7,79
|
7,9994
|
7,81
|
12-09-2023 |
55.882 |
0,13%
|
7,93
|
7,90
|
7,9994
|
7,92
|
11-09-2023 |
53.117 |
-0,63%
|
8,02
|
7,87
|
8,00
|
7,91
|
08-09-2023 |
49.644 |
0,38%
|
7,88
|
7,85
|
7,98
|
7,96
|
07-09-2023 |
200.342 |
-2,58%
|
8,05
|
7,78
|
8,05
|
7,93
|
06-09-2023 |
55.761 |
-2,05%
|
8,335
|
8,10
|
8,39
|
8,14
|
05-09-2023 |
88.623 |
-2,01%
|
8,38
|
8,24
|
8,41
|
8,31
|
04-09-2023 |
43.849 |
0,95%
|
8,49
|
8,39
|
8,57
|
8,48
|
01-09-2023 |
43.849 |
0,95%
|
8,49
|
8,39
|
8,57
|
8,48
|
31-08-2023 |
68.604 |
0,00%
|
8,41
|
8,39
|
8,55
|
8,40
|
30-08-2023 |
74.302 |
1,42%
|
8,465
|
8,43
|
8,68
|
8,59
|
29-08-2023 |
80.422 |
0,36%
|
8,36
|
8,2948
|
8,475
|
8,47
|
28-08-2023 |
74.400 |
2,55%
|
8,33
|
8,268
|
8,50
|
8,44
|
25-08-2023 |
65.418 |
1,23%
|
8,18
|
8,065
|
8,2797
|
8,23
|
24-08-2023 |
53.276 |
0,49%
|
8,08
|
8,06
|
8,25
|
8,13
|
23-08-2023 |
103.319 |
0,50%
|
8,04
|
7,90
|
8,25
|
8,09
|
22-08-2023 |
126.859 |
-4,96%
|
8,49
|
8,04
|
8,60
|
8,05
|
21-08-2023 |
70.097 |
-1,17%
|
8,56
|
8,39
|
8,62
|
8,47
|
18-08-2023 |
60.926 |
-1,83%
|
8,755
|
8,55
|
8,75
|
8,57
|
17-08-2023 |
37.249 |
1,16%
|
8,755
|
8,68
|
8,87
|
8,73
|
16-08-2023 |
49.392 |
-1,60%
|
8,76
|
8,62
|
8,87
|
8,63
|
15-08-2023 |
57.172 |
-2,01%
|
8,85
|
8,745
|
8,93
|
8,77
|
14-08-2023 |
43.371 |
-1,32%
|
9,02
|
8,92
|
9,08
|
8,95
|
11-08-2023 |
47.962 |
0,33%
|
9,01
|
8,98
|
9,13
|
9,07
|
10-08-2023 |
60.600 |
-0,88%
|
9,21
|
9,01
|
9,27
|
9,04
|
09-08-2023 |
70.206 |
0,89%
|
9,00
|
8,87
|
9,22
|
9,12
|
08-08-2023 |
82.926 |
-2,27%
|
9,03
|
8,72
|
9,08
|
9,04
|
07-08-2023 |
64.225 |
2,55%
|
9,15
|
8,96
|
9,26
|
9,25
|
04-08-2023 |
49.539 |
2,73%
|
8,83
|
8,785
|
9,07
|
9,02
|
03-08-2023 |
93.512 |
-4,98%
|
9,11
|
8,55
|
9,11
|
8,78
|
02-08-2023 |
51.080 |
-2,02%
|
9,32
|
9,13
|
9,32
|
9,24
|
01-08-2023 |
70.064 |
0,86%
|
9,33
|
9,36
|
9,495
|
9,43
|
31-07-2023 |
74.060 |
-0,32%
|
9,41
|
9,335
|
9,49
|
9,35
|
28-07-2023 |
63.985 |
-0,21%
|
9,67
|
9,31
|
9,62
|
9,38
|
27-07-2023 |
51.944 |
-3,19%
|
9,67
|
9,38
|
9,65
|
9,40
|
26-07-2023 |
35.752 |
1,36%
|
9,69
|
9,625
|
9,69
|
9,71
|
25-07-2023 |
44.568 |
0,74%
|
9,54
|
9,52
|
9,70
|
9,58
|
24-07-2023 |
47.260 |
0,21%
|
9,52
|
9,47
|
9,6479
|
9,51
|
21-07-2023 |
30.422 |
-1,35%
|
9,56
|
9,42
|
9,63
|
9,49
|
20-07-2023 |
39.524 |
-1,54%
|
9,76
|
9,54
|
9,7647
|
9,62
|
19-07-2023 |
49.565 |
0,31%
|
9,75
|
9,69
|
9,84
|
9,77
|
18-07-2023 |
65.486 |
2,96%
|
9,59
|
9,50
|
9,785
|
9,74
|
17-07-2023 |
66.047 |
0,96%
|
9,34
|
9,1809
|
9,54
|
9,46
|
14-07-2023 |
41.726 |
-1,57%
|
9,475
|
9,1809
|
9,41
|
9,38
|
13-07-2023 |
67.847 |
1,93%
|
9,31
|
9,31
|
9,55
|
9,53
|
12-07-2023 |
76.141 |
2,75%
|
9,31
|
9,21
|
9,409
|
9,35
|
11-07-2023 |
52.176 |
1,45%
|
9,04
|
8,95
|
9,15
|
9,10
|
10-07-2023 |
120.917 |
-1,75%
|
9,08
|
8,94
|
9,21
|
8,97
|
07-07-2023 |
114.988 |
5,06%
|
8,85
|
8,77
|
9,25
|
9,13
|
06-07-2023 |
95.526 |
0,35%
|
8,85
|
8,46
|
8,71
|
8,69
|
05-07-2023 |
79.735 |
-3,35%
|
8,85
|
8,66
|
8,98
|
8,66
|
04-07-2023 |
37.540 |
2,64%
|
8,81
|
8,705
|
8,98
|
8,96
|
03-07-2023 |
37.540 |
2,64%
|
8,81
|
8,705
|
8,98
|
8,96
|
30-06-2023 |
103.173 |
0,69%
|
8,765
|
8,632
|
8,795
|
8,73
|
29-06-2023 |
135.596 |
1,17%
|
8,55
|
8,56
|
8,74
|
8,67
|
28-06-2023 |
106.867 |
-0,81%
|
8,55
|
8,469
|
8,60
|
8,57
|
27-06-2023 |
100.016 |
-0,35%
|
8,67
|
8,56
|
8,75
|
8,64
|
26-06-2023 |
71.228 |
0,58%
|
8,65
|
8,605
|
8,79
|
8,67
|
23-06-2023 |
308.634 |
-1,92%
|
8,65
|
8,5249
|
8,725
|
8,6209
|
22-06-2023 |
66.897 |
-2,55%
|
8,96
|
8,74
|
8,96
|
8,79
|
21-06-2023 |
132.211 |
3,20%
|
8,66
|
8,612
|
9,04
|
9,02
|
20-06-2023 |
82.856 |
-1,91%
|
8,77
|
8,68
|
8,875
|
8,74
|
19-06-2023 |
98.393 |
-2,20%
|
9,15
|
8,83
|
9,14
|
8,91
|
16-06-2023 |
98.393 |
-2,20%
|
9,15
|
8,83
|
9,14
|
8,91
|
15-06-2023 |
62.763 |
0,00%
|
9,15
|
8,95
|
9,16
|
9,11
|
14-06-2023 |
47.367 |
-0,76%
|
8,88
|
9,04
|
9,25
|
9,11
|
13-06-2023 |
55.675 |
3,50%
|
8,88
|
8,8301
|
9,20
|
9,18
|
12-06-2023 |
44.103 |
-0,56%
|
8,88
|
8,79
|
8,998
|
8,87
|
09-06-2023 |
65.821 |
-0,11%
|
8,87
|
8,75
|
8,96
|
8,92
|
08-06-2023 |
67.044 |
-1,76%
|
9,10
|
8,745
|
9,10
|
8,93
|
07-06-2023 |
103.507 |
2,95%
|
8,89
|
8,76
|
9,14
|
9,09
|
06-06-2023 |
141.469 |
1,61%
|
8,61
|
8,60
|
8,88
|
8,83
|
05-06-2023 |
82.497 |
-1,47%
|
8,815
|
8,66
|
8,92
|
8,69
|
02-06-2023 |
112.258 |
7,04%
|
8,365
|
8,38
|
8,88
|
8,82
|
01-06-2023 |
106.731 |
2,18%
|
8,60
|
8,29
|
8,50
|
8,43
|
31-05-2023 |
137.853 |
1,05%
|
8,65
|
8,61
|
8,81
|
8,70
|
30-05-2023 |
137.853 |
1,05%
|
8,65
|
8,61
|
8,81
|
8,70
|
29-05-2023 |
50.115 |
1,41%
|
8,51
|
8,47
|
8,67
|
8,61
|
26-05-2023 |
50.115 |
1,41%
|
8,51
|
8,47
|
8,67
|
8,61
|
25-05-2023 |
67.539 |
0,12%
|
8,32
|
8,32
|
8,56
|
8,49
|
24-05-2023 |
98.724 |
-2,53%
|
8,52
|
8,195
|
8,56
|
8,48
|
23-05-2023 |
87.276 |
-0,23%
|
8,72
|
8,6605
|
8,8382
|
8,70
|
22-05-2023 |
117.276 |
3,69%
|
8,42
|
8,47
|
8,77
|
8,72
|