Kyndryl Holdings Inc (KB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	400.499	0,00%	27,10	27,08	27,67	27,08
17-07-2024	400.499	-1,20%	27,10	27,08	27,67	27,08
16-07-2024	510.008	2,51%	26,75	26,63	27,57	27,41
15-07-2024	484.365	0,98%	26,58	26,20	27,06	26,74
12-07-2024	446.596	0,65%	26,44	26,25	26,80	26,48
11-07-2024	509.338	2,57%	25,86	25,74	26,32	26,31
10-07-2024	377.529	-0,77%	25,87	25,38	25,94	25,65
09-07-2024	315.592	-0,58%	26,00	25,74	26,15	25,85
08-07-2024	518.661	0,31%	26,02	25,98	26,67	26,00
05-07-2024	1.247.493	-2,70%	26,64	25,68	26,64	25,92
04-07-2024	246.627	0,00%	26,74	26,60	26,91	26,64
03-07-2024	246.627	-0,60%	26,74	26,60	26,91	26,64
02-07-2024	498.404	0,19%	26,64	26,53	27,06	26,80
01-07-2024	529.949	1,67%	26,31	26,26	26,77	26,75
28-06-2024	1.477.142	1,00%	26,20	25,99	26,72	26,31
27-06-2024	764.303	3,05%	26,00	25,74	26,26	26,05
26-06-2024	586.452	-1,02%	25,31	25,19	25,61	25,28
25-06-2024	512.559	0,28%	25,63	25,17	25,69	25,54
24-06-2024	517.965	-0,20%	25,44	25,22	25,78	25,47
21-06-2024	1.991.510	-0,24%	25,57	25,30	25,57	25,52
20-06-2024	547.063	0,67%	25,59	25,33	25,95	25,58
19-06-2024	414.804	0,00%	25,25	25,12	25,48	25,41
18-06-2024	414.804	-0,55%	25,25	25,12	25,48	25,41
17-06-2024	674.531	-0,82%	25,42	25,09	25,53	25,34
14-06-2024	913.147	1,75%	24,88	24,73	25,56	25,55
13-06-2024	823.792	-3,16%	26,23	25,00	25,93	25,11
12-06-2024	688.375	0,31%	26,23	25,89	26,26	25,93
11-06-2024	1.599.856	-0,65%	25,72	24,93	26,00	25,85
10-06-2024	1.324.745	-0,38%	25,68	25,59	27,49	26,02
07-06-2024	479.205	-1,47%	26,31	25,93	26,38	26,12
06-06-2024	460.704	-0,64%	26,565	26,34	26,89	26,51
05-06-2024	563.069	2,42%	26,285	26,17	26,83	26,68
04-06-2024	969.532	-1,74%	26,37	25,95	26,535	26,05
03-06-2024	736.642	-0,38%	26,67	26,01	26,92	26,51
31-05-2024	588.949	-0,11%	26,67	25,96	26,72	26,61
30-05-2024	568.174	-0,26%	26,57	26,33	26,96	26,64
29-05-2024	771.561	-1,84%	27,47	26,585	26,95	26,71
28-05-2024	656.045	-0,55%	27,47	26,915	27,47	27,21
27-05-2024	422.085	0,00%	27,64	27,16	27,71	27,36
24-05-2024	422.085	-1,97%	27,64	27,16	27,71	27,36
23-05-2024	740.530	-1,68%	28,165	27,32	28,16	27,44
22-05-2024	1.274.006	0,32%	27,615	27,84	28,59	27,91
21-05-2024	645.551	-0,07%	27,615	27,58	27,89	27,82
20-05-2024	582.019	0,25%	28,50	27,45	28,568	27,84
17-05-2024	635.424	1,65%	27,26	27,19	27,93	27,77
16-05-2024	1.043.441	-2,60%	28,01	27,23	28,42	27,32
15-05-2024	821.002	1,12%	27,925	27,61	28,185	28,06
14-05-2024	1.070.901	5,31%	27,28	26,20	27,80	27,75
13-05-2024	1.453.507	-3,37%	27,28	26,155	27,315	26,35
10-05-2024	1.123.944	3,37%	26,45	26,20	27,48	27,27
09-05-2024	1.484.438	-0,64%	26,45	25,70	26,49	26,38
08-05-2024	3.852.596	27,83%	22,82	22,60	26,69	26,55
07-05-2024	964.513	-0,57%	20,91	20,75	21,055	20,77
06-05-2024	614.200	1,70%	20,84	20,58	20,93	20,89
03-05-2024	511.949	3,27%	20,23	20,15	20,615	20,54
02-05-2024	407.359	-0,50%	20,10	19,5925	20,21	19,89
01-05-2024	719.240	1,68%	19,92	19,71	20,42	19,99
30-04-2024	432.149	-0,91%	19,715	19,61	20,14	19,66
29-04-2024	743.992	1,80%	19,62	19,57	20,10	19,84
26-04-2024	920.073	-3,23%	20,05	19,235	20,02	19,49
25-04-2024	568.607	-0,45%	20,58	19,41	20,305	20,14
24-04-2024	664.944	-1,41%	20,58	20,14	20,6599	20,23
23-04-2024	345.339	3,03%	20,05	20,045	20,64	20,5858
22-04-2024	622.943	1,63%	19,85	19,555	20,24	19,98
19-04-2024	633.397	0,10%	19,69	19,5601	19,97	19,66
18-04-2024	500.757	-0,31%	19,70	19,445	19,965	19,64
17-04-2024	744.624	0,05%	19,87	19,65	20,19	19,70
16-04-2024	405.716	-1,89%	20,77	19,69	20,13	19,69
15-04-2024	562.592	-1,91%	20,77	20,035	20,83	20,07
12-04-2024	687.719	-4,57%	21,465	20,36	21,30	20,46
11-04-2024	349.655	0,19%	21,465	21,25	21,53	21,44
10-04-2024	497.761	-3,43%	22,07	21,345	22,01	21,40
09-04-2024	575.730	1,37%	22,01	21,79	22,235	22,16
08-04-2024	659.929	-0,59%	22,01	21,775	22,115	21,86
05-04-2024	1.036.601	2,23%	21,555	21,51	21,995	21,99
04-04-2024	454.606	-1,19%	22,00	21,34	22,02	21,51
03-04-2024	384.177	1,07%	21,28	21,35	22,02	21,77
02-04-2024	619.891	-0,05%	21,28	21,06	21,705	21,54
01-04-2024	517.097	-0,97%	21,66	21,27	21,68	21,55
28-03-2024	558.457	1,40%	21,42	21,52	21,825	21,76
27-03-2024	355.892	0,52%	21,42	21,28	21,655	21,46
26-03-2024	369.482	-1,39%	21,64	21,345	21,92	21,35
25-03-2024	677.416	0,46%	22,50	21,49	21,834	21,65
22-03-2024	382.493	-3,54%	22,50	21,45	22,50	21,55
21-03-2024	469.520	0,00%	22,39	21,975	22,415	22,34
20-03-2024	456.593	2,01%	21,85	21,72	22,36	22,34
19-03-2024	318.637	1,30%	21,99	21,47	21,925	21,90
18-03-2024	375.988	-0,05%	21,99	21,39	21,95	21,62
15-03-2024	501.822	-2,08%	21,99	21,60	22,26	21,63
14-03-2024	568.308	2,89%	22,18	21,21	22,10	22,09
13-03-2024	1.355.339	-3,68%	22,18	21,4301	22,44	21,47
12-03-2024	713.937	-0,62%	22,45	22,25	22,565	22,29
11-03-2024	569.674	3,75%	21,50	21,48	22,49	22,43
08-03-2024	475.263	0,19%	21,70	21,46	21,80	21,62
07-03-2024	415.185	0,51%	22,195	21,51	21,86	21,58
06-03-2024	581.530	-2,76%	22,51	21,395	22,225	21,47
05-03-2024	445.321	-3,24%	22,58	21,97	22,66	22,08
04-03-2024	740.024	2,61%	22,58	22,39	22,895	22,82
01-03-2024	681.900	1,23%	22,14	21,95	22,475	22,24
29-02-2024	569.191	-0,41%	22,14	21,84	22,2595	21,97