Kronos WorldWide Inc (KRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	58.233	-0,71%	8,47	8,3275	8,59	8,41
18/05/2023	80.981	3,42%	8,05	8,01	8,49	8,47
17/05/2023	101.562	4,73%	7,97	7,875	8,22	8,19
16/05/2023	104.926	-2,13%	7,97	7,76	8,04	7,82
15/05/2023	84.814	-0,87%	8,00	7,88	8,09	7,99
12/05/2023	83.092	-2,30%	8,26	7,99	8,345	8,06
11/05/2023	86.028	-0,84%	8,19	8,16	8,2857	8,25
10/05/2023	63.722	0,73%	8,39	8,17	8,395	8,32
09/05/2023	80.335	-1,78%	8,22	8,11	8,29	8,26
08/05/2023	94.220	-1,41%	8,61	8,32	8,629	8,41
05/05/2023	111.308	2,34%	8,46	8,315	8,58	8,525
04/05/2023	175.852	-9,51%	9,01	8,055	9,00	8,325
03/05/2023	65.772	0,66%	9,22	9,20	9,47	9,20
02/05/2023	71.397	-2,46%	9,26	8,95	9,24	9,14
01/05/2023	78.214	0,75%	9,36	9,31	9,42	9,37
28/04/2023	66.200	2,76%	9,13	9,08	9,34	9,30
27/04/2023	70.285	2,14%	8,92	8,90	9,07	9,05
26/04/2023	65.377	0,11%	8,82	8,78	8,90	8,86
25/04/2023	67.040	-4,12%	9,06	8,84	9,09	8,85
24/04/2023	46.062	0,11%	9,24	9,20	9,3579	9,23
21/04/2023	47.408	-0,32%	9,24	9,18	9,35	9,22
20/04/2023	55.822	-0,96%	9,26	9,21	9,365	9,25
19/04/2023	36.058	0,43%	9,20	9,23	9,36	9,34
18/04/2023	60.493	-1,38%	9,46	9,19	9,40	9,30
17/04/2023	58.117	1,62%	9,305	9,27	9,43	9,43
14/04/2023	65.184	-1,28%	9,49	9,24	9,5243	9,28
13/04/2023	71.584	1,18%	9,35	9,255	9,42	9,40
12/04/2023	100.995	-2,93%	9,58	9,29	9,635	9,29
11/04/2023	128.523	3,68%	9,37	9,31	9,70	9,57
10/04/2023	100.914	3,71%	8,945	8,90	9,36	9,23
06/04/2023	54.889	-0,11%	8,97	8,82	8,99	8,90
05/04/2023	106.467	-0,34%	8,96	8,73	8,94	8,91
04/04/2023	98.584	-2,08%	9,15	8,89	9,28	8,94
03/04/2023	119.032	-0,87%	9,33	9,035	9,39	9,13
31/03/2023	106.379	0,66%	9,16	9,085	9,245	9,21
30/03/2023	76.093	-0,33%	9,24	9,1099	9,32	9,15
29/03/2023	103.006	2,11%	9,15	9,05	9,20	9,18
28/03/2023	99.146	1,70%	8,84	8,80	8,985	8,99
27/03/2023	91.876	0,91%	8,91	8,81	8,945	8,84
24/03/2023	88.802	1,86%	8,535	8,48	8,77	8,76
23/03/2023	92.767	-1,15%	8,75	8,53	8,90	8,60
22/03/2023	83.843	-1,81%	8,895	8,67	8,93	8,70
21/03/2023	168.626	2,67%	8,785	8,765	9,09	8,86
20/03/2023	92.343	0,82%	8,58	8,50	8,73	8,63
17/03/2023	135.393	-1,61%	8,47	8,44	8,66	8,56
16/03/2023	112.712	0,46%	8,56	8,50	8,8094	8,70
15/03/2023	152.237	1,29%	8,28	8,265	8,665	8,66
14/03/2023	216.064	-4,26%	9,09	8,405	9,13	8,55
13/03/2023	200.499	-2,51%	9,00	8,838	9,11	8,93
10/03/2023	231.074	-2,86%	9,40	9,01	9,44	9,16
09/03/2023	297.393	-13,61%	10,36	9,005	10,478	9,425
08/03/2023	77.060	0,37%	10,87	10,70	10,90	10,91
07/03/2023	92.113	-1,36%	11,015	10,65	11,03	10,87
06/03/2023	142.883	-4,84%	11,46	11,02	11,55	11,02
03/03/2023	83.000	2,35%	11,55	11,5151	11,87	11,77
02/03/2023	56.299	0,79%	11,305	11,25	11,545	11,50
01/03/2023	97.056	1,06%	11,32	11,28	11,60	11,41
28/02/2023	246.392	-5,21%	11,89	11,23	11,905	11,29
27/02/2023	184.366	0,59%	11,85	11,73	11,99	11,91
24/02/2023	190.720	0,00%	11,76	11,2405	11,88	11,84
23/02/2023	265.828	5,81%	11,285	11,2711	11,88	11,84
22/02/2023	65.739	3,04%	10,93	10,93	11,22	11,19
21/02/2023	42.793	-2,43%	10,97	10,75	11,0234	10,86
20/02/2023	37.006	2,02%	10,86	10,87	11,21	11,13
17/02/2023	37.006	2,02%	10,86	10,87	11,21	11,13
16/02/2023	69.000	-1,80%	10,90	10,71	11,02	10,91
15/02/2023	36.023	-1,42%	11,145	11,05	11,25	11,11
14/02/2023	38.298	-0,18%	11,24	11,14	11,34	11,27
13/02/2023	34.728	1,07%	11,20	11,12	11,32	11,29
10/02/2023	38.373	0,81%	11,03	11,0275	11,25	11,17
09/02/2023	56.595	-3,06%	11,53	10,98	11,65	11,08
08/02/2023	48.931	-2,14%	11,70	11,39	11,68	11,43
07/02/2023	42.114	0,09%	11,635	11,51	11,725	11,68
06/02/2023	53.089	-0,68%	11,695	11,47	11,72	11,67
03/02/2023	61.793	-1,51%	11,80	11,64	11,845	11,75
02/02/2023	64.328	1,10%	11,78	11,71	12,01	11,93
01/02/2023	70.259	1,29%	11,64	11,4419	11,92	11,80
31/01/2023	97.219	1,22%	11,51	11,42	11,66	11,65
30/01/2023	66.124	1,77%	11,22	11,1811	11,598	11,51
27/01/2023	78.968	-0,44%	11,40	11,11	11,47	11,31
26/01/2023	88.488	3,27%	11,08	10,93	11,405	11,36
25/01/2023	67.300	0,09%	10,88	10,785	11,00	11,00
24/01/2023	39.336	0,83%	10,90	10,80	11,07	10,99
23/01/2023	65.587	0,00%	10,89	10,845	11,04	10,90
20/01/2023	86.725	0,37%	10,82	10,78	10,911	10,90
19/01/2023	72.907	-2,16%	10,97	10,675	10,98	10,86
18/01/2023	138.120	2,02%	11,06	11,025	11,365	11,10
17/01/2023	61.110	-1,09%	10,96	10,675	11,01	10,88
16/01/2023	84.919	1,57%	10,83	10,7596	11,00	11,00
13/01/2023	84.919	1,57%	10,83	10,7596	11,00	11,00
12/01/2023	59.254	1,12%	10,745	10,72	10,89	10,83
11/01/2023	70.973	1,61%	10,65	10,65	10,84	10,71
10/01/2023	94.711	1,06%	10,58	10,47	10,705	10,54
09/01/2023	102.572	0,19%	10,54	10,20	10,55	10,43
06/01/2023	99.580	6,93%	10,08	10,025	10,46	10,50
05/01/2023	103.876	-3,16%	9,94	9,69	10,08	9,82
04/01/2023	97.126	4,75%	9,88	9,89	10,23	10,14
03/01/2023	76.302	2,98%	9,68	9,39	9,69	9,68
02/01/2023	74.292	-0,53%	9,40	9,32	9,5018	9,40
30/12/2022	74.292	-0,53%	9,40	9,32	9,5018	9,40