Kyndryl Holdings Inc (KB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12-01-2024	538.927	0,67%	21,10	21,00	21,36	21,08
11-01-2024	616.819	-1,09%	21,11	20,71	21,265	20,94
10-01-2024	482.472	1,73%	20,79	20,715	21,21	21,17
09-01-2024	463.858	0,05%	20,57	20,471	21,06	20,81
08-01-2024	778.857	6,79%	20,30	20,25	20,855	20,92
05-01-2024	908.313	1,66%	19,29	19,23	19,84	19,59
04-01-2024	593.282	-0,62%	19,29	19,23	19,465	19,27
03-01-2024	655.930	-3,39%	19,88	19,315	19,88	19,39
02-01-2024	756.648	-3,42%	20,42	19,96	20,49	20,07
29-12-2023	393.497	-1,61%	21,19	20,79	21,245	20,78
28-12-2023	441.708	-0,52%	21,19	20,92	21,22	21,12
27-12-2023	639.159	2,71%	20,83	20,8025	21,25	21,23
26-12-2023	435.930	1,32%	20,43	20,3639	20,81	20,67
22-12-2023	377.876	1,34%	20,34	20,183	20,485	20,40
21-12-2023	494.547	1,72%	19,945	19,68	20,14	20,13
20-12-2023	794.046	-1,88%	20,02	19,78	20,3303	19,79
19-12-2023	897.587	3,60%	19,50	19,44	20,3699	20,17
18-12-2023	1.317.993	5,99%	18,88	18,88	19,92	19,47
15-12-2023	585.586	0,38%	18,275	18,23	18,415	18,37
14-12-2023	689.568	0,00%	18,415	18,05	18,50	18,30
13-12-2023	482.961	-0,65%	18,35	18,05	18,45	18,30
12-12-2023	454.898	-2,59%	18,86	18,40	18,88	18,42
11-12-2023	380.124	2,72%	18,52	18,436	18,965	18,91
08-12-2023	1.216.834	0,49%	18,20	18,165	18,55	18,41
07-12-2023	718.571	-1,45%	18,59	18,17	18,675	18,32
06-12-2023	467.326	-2,06%	19,05	18,505	19,115	18,59
05-12-2023	1.039.093	0,80%	18,71	18,73	19,145	18,98
04-12-2023	598.081	1,78%	18,38	18,37	18,85	18,83
01-12-2023	511.997	2,61%	17,90	17,8602	18,545	18,50
30-11-2023	333.533	0,78%	17,99	17,79	18,13	18,03
29-11-2023	424.226	0,45%	17,95	17,775	17,975	17,89
28-11-2023	557.453	-1,00%	17,87	17,64	18,085	17,81
27-11-2023	470.159	-0,50%	18,00	17,875	18,125	17,99
24-11-2023	226.937	-0,39%	18,06	17,87	18,13	18,08
23-11-2023	499.130	0,39%	18,23	18,00	18,255	18,15
22-11-2023	468.861	0,39%	18,23	18,00	18,255	18,15
21-11-2023	654.767	-1,04%	18,11	17,93	18,215	18,08
20-11-2023	511.402	0,27%	18,21	18,01	18,48	18,27
17-11-2023	338.808	0,50%	18,20	18,01	18,2592	18,22
16-11-2023	705.691	1,34%	17,65	17,62	18,255	18,13
15-11-2023	692.378	0,85%	17,65	17,5815	17,95	17,89
14-11-2023	691.003	1,66%	17,825	17,23	17,858	17,74
13-11-2023	390.482	-1,25%	17,61	17,3056	17,625	17,45
10-11-2023	650.762	3,03%	17,26	17,19	17,68	17,67
09-11-2023	1.034.992	-2,94%	17,82	16,95	17,83	17,15
08-11-2023	2.175.728	13,85%	15,38	16,5601	17,95	17,67
07-11-2023	728.259	1,11%	15,36	15,245	15,67	15,52
06-11-2023	775.378	-0,33%	15,36	15,24	15,505	15,35
03-11-2023	700.955	3,36%	15,18	15,13	15,50	15,40
02-11-2023	567.906	1,85%	14,96	14,7462	15,14	14,90
01-11-2023	536.343	0,00%	14,57	14,335	14,775	14,63
31-10-2023	495.319	2,81%	14,33	14,308	14,695	14,63
30-10-2023	577.839	1,93%	14,33	13,9519	14,50	14,23
27-10-2023	248.373	-1,04%	14,25	13,9129	14,285	14,0033
26-10-2023	382.624	1,51%	14,33	13,875	14,31	14,15
25-10-2023	541.212	-3,19%	14,32	13,875	14,41	13,94
24-10-2023	630.898	0,49%	14,32	14,12	14,53	14,40
23-10-2023	557.025	-2,12%	14,55	14,28	14,645	14,33
20-10-2023	451.341	-1,81%	14,78	14,58	15,01	14,64
19-10-2023	438.438	-0,73%	15,31	14,845	15,19	14,91
18-10-2023	388.097	-2,66%	15,31	14,995	15,495	15,02
17-10-2023	680.281	-0,26%	14,91	15,18	15,50	15,43
16-10-2023	675.104	4,95%	15,47	14,885	15,575	15,47
13-10-2023	751.111	-2,32%	15,47	14,655	15,105	14,74
12-10-2023	708.897	-3,15%	15,50	14,9441	15,615	15,09
11-10-2023	589.607	0,71%	15,50	14,99	15,61	15,58
10-10-2023	759.956	0,91%	15,49	15,43	15,845	15,47