Kyndryl Holdings Inc (KB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/06/2024	0	-0,11%	26,67	25,96	26,72	26,61
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
28/02/2024	593.846	1,85%	21,60	21,505	22,17	22,06
27/02/2024	502.236	-0,23%	21,84	21,445	21,94	21,66
26/02/2024	337.601	0,79%	21,43	21,355	21,785	21,71
23/02/2024	345.354	0,19%	21,545	21,37	21,71	21,54
22/02/2024	466.225	1,70%	21,70	21,47	21,8401	21,50
21/02/2024	471.566	-0,47%	20,97	20,90	21,17	21,14
20/02/2024	527.385	-0,93%	21,255	21,13	21,505	21,24
19/02/2024	383.536	0,00%	21,52	21,31	21,70	21,44
16/02/2024	383.536	1,52%	21,52	21,31	21,70	21,44
15/02/2024	443.956	2,27%	21,44	21,3549	21,69	21,60
14/02/2024	586.008	2,52%	20,87	20,87	21,355	21,12
13/02/2024	1.146.588	-3,47%	22,52	20,465	21,05	20,60
12/02/2024	1.119.388	-2,82%	22,52	21,2592	22,63	21,34
09/02/2024	952.972	2,86%	21,43	21,43	22,10	21,96
08/02/2024	1.094.582	3,19%	20,825	20,35	21,36	21,35
07/02/2024	1.896.770	1,72%	21,61	20,0301	21,98	20,69
06/02/2024	790.938	-0,15%	20,46	20,07	20,498	20,34
05/02/2024	453.963	-2,54%	20,70	20,23	20,76	20,37
02/02/2024	379.334	0,34%	20,64	20,48	21,015	20,90
01/02/2024	411.774	1,51%	20,63	20,46	20,84	20,83
31/01/2024	569.977	-2,19%	20,905	20,345	21,05	20,52
30/01/2024	426.400	-0,76%	21,28	20,8716	21,315	20,98
29/01/2024	730.277	-0,33%	21,20	20,99	21,51	21,14
26/01/2024	508.745	0,57%	21,20	21,18	21,505	21,21
25/01/2024	581.965	1,05%	21,22	20,945	21,535	21,09
24/01/2024	453.505	-0,48%	21,23	20,84	21,42	20,87
23/01/2024	529.763	-1,64%	21,945	20,965	22,00	20,97
22/01/2024	629.240	2,11%	20,85	21,03	21,54	21,32
19/01/2024	464.947	1,75%	20,85	20,365	20,89	20,88
18/01/2024	358.775	-0,29%	20,60	20,425	20,905	20,52
17/01/2024	264.203	-1,67%	20,60	20,39	20,71	20,58
16/01/2024	393.350	-0,71%	21,10	20,62	20,93	20,93
15/01/2024	538.927	0,67%	21,10	21,00	21,36	21,08