Kronos WorldWide Inc (KRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	80.118	2,50%	9,21	9,27	9,53	9,45
28/12/2022	79.812	-3,46%	9,63	9,21	9,67	9,22
27/12/2022	122.514	0,74%	9,49	9,455	9,63	9,55
23/12/2022	40.942	0,44%	9,25	9,20	9,295	9,2607
22/12/2022	363.327	-0,65%	9,17	8,99	9,30	9,22
21/12/2022	63.230	2,09%	9,31	9,1601	9,36	9,28
20/12/2022	84.552	-0,55%	9,17	9,07	9,22	9,09
19/12/2022	81.088	-2,46%	9,46	9,05	9,52	9,14
16/12/2022	234.028	0,97%	9,23	9,20	9,75	9,37
15/12/2022	91.002	-3,23%	9,45	9,23	9,5595	9,28
14/12/2022	130.464	-1,34%	9,70	9,46	9,75	9,59
13/12/2022	173.262	-2,31%	10,135	9,65	10,39	9,72
12/12/2022	248.527	-3,40%	10,29	9,88	10,38	9,95
09/12/2022	167.053	0,59%	10,25	10,21	10,3699	10,30
08/12/2022	308.001	3,85%	9,99	9,93	10,3497	10,24
07/12/2022	161.525	3,03%	9,59	9,54	9,87	9,86
06/12/2022	674.424	1,59%	9,50	9,42	9,73	9,57
05/12/2022	403.184	1,40%	9,31	9,20	9,43	9,42
02/12/2022	629.688	1,42%	9,09	9,055	9,4496	9,28
01/12/2022	495.852	-0,65%	9,30	9,10	9,55	9,15
30/11/2022	665.969	-2,33%	9,44	8,92	9,455	9,21
29/11/2022	394.805	2,12%	9,53	9,52	9,65	9,62
28/11/2022	434.029	-4,65%	9,81	9,41	9,8611	9,43
25/11/2022	204.099	-0,10%	9,90	9,79	9,99	9,89
24/11/2022	438.043	-0,20%	9,92	9,72	10,0491	9,90
23/11/2022	438.043	-0,20%	9,92	9,72	10,0491	9,90
22/11/2022	447.705	2,91%	9,74	9,65	9,96	9,92
21/11/2022	372.348	-0,52%	9,64	9,50	9,7846	9,64
18/11/2022	409.801	0,10%	9,82	9,575	9,84	9,69
17/11/2022	810.401	-1,53%	9,55	9,37	9,70	9,68
16/11/2022	316.647	-3,06%	10,02	9,82	10,13	9,83
15/11/2022	405.689	2,21%	10,21	10,08	10,34	10,19
14/11/2022	79.027	-3,11%	10,20	9,945	10,28	9,97
11/11/2022	139.613	4,36%	9,98	9,975	10,39	10,29
10/11/2022	118.762	6,37%	9,62	9,58	9,95	9,86
09/11/2022	73.515	-2,42%	9,49	9,21	9,52	9,26
08/11/2022	135.323	-0,63%	9,555	9,40	9,70	9,49
07/11/2022	126.946	0,00%	9,69	9,31	9,77	9,56
04/11/2022	169.415	8,37%	9,23	9,0001	9,8699	9,58
03/11/2022	191.491	-5,76%	9,15	8,6694	9,39	8,84
02/11/2022	111.042	-2,29%	9,69	9,325	9,775	9,38
01/11/2022	89.556	1,05%	9,71	9,58	9,7885	9,60
31/10/2022	117.791	-0,11%	9,57	9,51	9,69	9,50
28/10/2022	199.530	0,85%	9,54	9,36	9,57	9,53
27/10/2022	124.097	-0,42%	9,70	9,41	9,75	9,45
26/10/2022	105.525	-0,94%	9,72	9,39	9,695	9,49
25/10/2022	82.686	3,01%	9,36	9,28	9,73	9,58
24/10/2022	127.590	-0,43%	9,05	9,00	9,39	9,30
21/10/2022	76.182	2,82%	9,04	9,00	9,32	9,295
20/10/2022	62.297	-0,99%	9,21	9,00	9,34	9,03
19/10/2022	128.543	-1,62%	9,21	9,06	9,205	9,12
18/10/2022	123.080	2,21%	9,12	9,07	9,34	9,26
17/10/2022	261.651	2,37%	9,07	8,98	9,34	9,06
14/10/2022	92.224	-1,56%	8,70	8,77	9,14	8,85
13/10/2022	114.696	1,35%	8,70	8,522	8,99	8,99
12/10/2022	91.308	-0,34%	8,84	8,68	8,97	8,87
11/10/2022	122.466	0,57%	8,79	8,79	9,03	8,90
10/10/2022	160.599	2,55%	8,70	8,665	9,03	8,85
07/10/2022	186.976	0,00%	8,74	8,50	8,75	8,63
06/10/2022	210.711	-8,58%	9,30	8,49	9,3415	8,63
05/10/2022	128.753	-4,07%	9,84	9,335	9,84	9,44
04/10/2022	186.693	1,55%	9,86	9,805	10,01	9,84
03/10/2022	228.021	3,75%	9,425	9,16	9,805	9,69
30/09/2022	158.123	3,09%	9,17	9,13	9,49	9,34
29/09/2022	140.769	-3,20%	9,06	8,72	9,155	9,07
28/09/2022	158.014	0,11%	9,39	9,07	9,48	9,37
27/09/2022	282.085	-12,41%	10,94	9,28	10,50	9,355
26/09/2022	113.008	-2,82%	10,94	10,67	10,98	10,68
23/09/2022	109.837	-2,92%	11,19	10,89	11,19	10,99
22/09/2022	93.524	0,09%	11,305	11,31	11,5726	11,32
21/09/2022	186.465	-1,99%	11,53	11,30	11,78	11,31
20/09/2022	108.800	-2,94%	11,80	11,41	11,78	11,54
19/09/2022	155.307	0,68%	11,59	11,54	11,92	11,89
16/09/2022	154.899	0,09%	11,76	11,48	11,96	11,81
15/09/2022	179.977	0,43%	11,745	11,652	11,9532	11,80
14/09/2022	200.578	-5,17%	12,34	11,64	12,41	11,75
13/09/2022	130.439	-4,03%	12,70	12,27	12,73	12,39
12/09/2022	132.904	1,18%	12,89	12,76	13,0459	12,91
09/09/2022	71.101	1,51%	12,76	12,68	12,86	12,76
08/09/2022	115.899	-2,10%	12,58	12,44	12,6969	12,57
07/09/2022	104.073	0,42%	12,56	12,46	12,84	12,7029
06/09/2022	112.488	-0,94%	12,87	12,59	12,85	12,65
05/09/2022	105.014	-2,00%	13,06	12,65	13,19	12,77
02/09/2022	105.014	-2,00%	13,06	12,65	13,19	12,77
01/09/2022	127.002	1,17%	12,90	12,73	13,20	13,03
31/08/2022	160.063	-4,80%	13,34	12,84	13,4573	12,88
30/08/2022	152.869	-2,21%	14,08	13,69	14,20	13,72
29/08/2022	116.488	-0,43%	13,89	13,77	14,16	14,03
26/08/2022	103.823	-3,16%	14,61	14,07	14,6104	14,09
25/08/2022	98.061	1,11%	14,48	14,36	14,57	14,55
24/08/2022	72.244	-1,51%	14,53	14,37	14,66	14,40
23/08/2022	89.492	-0,27%	14,83	14,595	14,92	14,62
22/08/2022	335.663	-1,94%	14,62	14,44	14,85	14,66
19/08/2022	121.479	-2,03%	15,19	14,92	15,24	14,95
18/08/2022	93.233	0,79%	15,24	15,165	15,33	15,26
17/08/2022	260.621	-2,51%	15,26	14,91	15,4488	15,14
16/08/2022	120.707	-0,83%	15,61	15,48	15,71	15,54
15/08/2022	63.903	0,06%	15,51	15,34	15,69	15,67
12/08/2022	80.655	1,49%	15,43	15,29	15,68	15,66
11/08/2022	151.936	1,98%	15,42	15,21	15,67	15,43