BiG | O banco que entende os seus valores.

Kyndryl Holdings Inc (KB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	8.914.993	-54,92%	10,61	10,11	11,42	10,59
06/02/2026	1.411.825	6,43%	22,03	21,82	23,60	23,49
05/02/2026	1.112.954	-5,60%	23,27	22,015	23,70	22,07
04/02/2026	1.300.237	5,27%	22,00	21,60	23,395	23,38
03/02/2026	1.505.011	-4,72%	22,59	20,62	22,74	22,21
02/02/2026	731.302	1,35%	22,96	22,78	23,74	23,31
30/01/2026	729.680	-1,33%	23,03	22,81	23,25	23,00
29/01/2026	853.403	-1,65%	23,67	22,81	23,69	23,31
28/01/2026	495.630	-0,55%	24,01	23,62	24,16	23,70
27/01/2026	534.644	-2,54%	24,64	23,76	24,64	23,83
26/01/2026	870.221	0,95%	24,35	24,18	24,70	24,45
23/01/2026	558.231	-2,65%	24,81	24,215	24,88	24,22
22/01/2026	535.176	1,18%	24,77	24,77	25,25	24,88
21/01/2026	604.831	1,07%	24,47	24,355	24,84	24,59
20/01/2026	567.752	-3,49%	24,72	24,24	25,18	24,33
16/01/2026	833.229	-6,80%	26,97	25,16	26,97	25,21
15/01/2026	556.431	-1,64%	27,65	26,77	27,65	27,05
14/01/2026	433.089	1,66%	27,01	27,01	27,675	27,50
13/01/2026	482.296	-1,06%	27,27	26,79	27,30	27,05
12/01/2026	653.605	0,33%	27,10	26,96	27,64	27,34
09/01/2026	635.452	-0,04%	27,53	26,69	27,735	27,25
08/01/2026	672.181	0,63%	26,84	26,84	27,42	27,26
07/01/2026	646.346	1,31%	26,67	26,495	27,11	27,09
06/01/2026	895.237	1,75%	26,02	26,00	26,83	26,74
20/11/2025	634.656	0,59%	24,00	23,40	24,15	23,71
19/11/2025	685.801	-0,21%	23,65	23,30	23,71	23,57
18/11/2025	982.372	-2,07%	23,98	23,30	24,16	23,62
17/11/2025	1.152.251	-6,22%	25,54	24,01	25,61	24,12
14/11/2025	816.820	0,51%	25,11	25,11	25,78	25,72
13/11/2025	652.263	-2,74%	26,14	25,48	26,39	25,59
12/11/2025	703.423	2,45%	25,93	25,93	26,44	26,31
11/11/2025	648.785	-1,46%	25,99	25,65	26,14	25,68
10/11/2025	610.346	-1,14%	26,73	26,04	26,90	26,06
07/11/2025	1.035.472	-0,60%	26,14	25,53	26,79	26,36
06/11/2025	1.084.508	1,45%	26,25	25,465	26,865	26,52
05/11/2025	1.359.725	-4,70%	28,50	24,49	28,67	26,14
04/11/2025	791.987	-4,59%	28,21	27,32	28,34	27,43
03/11/2025	1.257.869	-0,59%	28,99	28,58	29,45	28,75
31/10/2025	607.226	1,80%	28,69	28,35	28,95	28,92
30/10/2025	505.476	0,07%	28,24	28,24	28,83	28,41
29/10/2025	526.363	-1,59%	29,00	28,33	29,00	28,39
28/10/2025	479.381	-0,17%	28,82	28,66	29,41	28,85
27/10/2025	400.616	1,44%	28,91	28,63	28,96	28,90
24/10/2025	427.412	0,11%	28,63	28,47	29,04	28,49
23/10/2025	374.677	0,57%	28,22	28,12	28,60	28,46
22/10/2025	481.439	-1,22%	28,45	28,28	28,80	28,30
21/10/2025	508.457	2,58%	27,93	27,87	28,80	28,65
20/10/2025	400.726	1,20%	27,90	27,62	28,01	27,93
17/10/2025	456.902	0,36%	27,36	27,36	27,85	27,60
16/10/2025	360.712	-0,65%	27,80	27,22	27,95	27,50
15/10/2025	489.346	-0,97%	28,14	27,43	28,19	27,68
14/10/2025	565.690	-0,18%	27,38	27,22	28,12	27,95
13/10/2025	593.385	1,16%	28,32	27,88	28,32	28,00
10/10/2025	553.388	-6,99%	29,85	27,67	29,85	27,68
09/10/2025	373.676	-1,16%	30,10	29,49	30,10	29,76
08/10/2025	379.497	0,74%	30,14	29,63	30,26	30,11
07/10/2025	527.697	-2,42%	30,84	29,54	30,98	29,89
06/10/2025	405.397	1,26%	30,23	30,01	30,81	30,63
03/10/2025	863.058	-0,85%	30,64	30,11	30,65	30,25
02/10/2025	424.493	1,63%	30,18	29,84	30,54	30,51
01/10/2025	1.006.040	-0,03%	29,98	29,745	30,40	30,02
30/09/2025	759.522	-0,20%	30,11	29,48	30,15	30,03
29/09/2025	1.030.692	2,17%	29,73	29,12	30,36	30,09
26/09/2025	785.440	-3,82%	30,13	28,985	30,13	29,45
25/09/2025	503.048	-2,89%	31,04	30,01	31,04	30,62
24/09/2025	532.330	-0,10%	31,63	31,31	31,74	31,53
23/09/2025	567.708	0,13%	31,75	31,25	32,06	31,56
22/09/2025	804.770	0,54%	30,96	30,96	31,68	31,52
19/09/2025	2.629.132	-0,41%	31,25	31,00	31,66	31,35
18/09/2025	656.939	-1,01%	32,06	31,40	32,30	31,48
17/09/2025	614.655	0,25%	31,72	31,41	32,19	31,80
16/09/2025	446.640	-0,88%	31,95	31,15	31,95	31,72
15/09/2025	696.540	0,16%	32,24	31,995	32,52	32,00
12/09/2025	521.505	-2,38%	32,40	31,92	32,61	31,95
11/09/2025	601.609	1,02%	32,79	32,42	32,97	32,73
10/09/2025	634.455	-2,17%	33,33	31,89	33,87	32,40
09/09/2025	482.941	-0,06%	33,17	32,86	33,43	33,12
08/09/2025	689.179	1,16%	32,76	32,20	33,24	33,14
05/09/2025	565.588	3,12%	32,11	31,87	32,775	32,76
04/09/2025	634.009	-0,75%	32,02	31,26	32,05	31,77
03/09/2025	838.075	2,66%	31,12	31,12	32,16	32,01
02/09/2025	628.144	-1,92%	31,00	30,65	31,19	31,18
29/08/2025	610.822	0,89%	31,49	31,28	31,84	31,79
28/08/2025	412.730	-0,06%	31,78	31,33	31,79	31,51
27/08/2025	927.872	0,83%	31,54	31,36	31,98	31,53
26/08/2025	1.944.462	0,39%	31,26	31,26	31,91	31,27
25/08/2025	644.125	-0,16%	31,16	31,00	31,28	31,15
22/08/2025	615.330	2,56%	30,45	30,45	31,44	31,20
21/08/2025	560.267	0,33%	30,01	30,01	30,64	30,42
20/08/2025	740.735	0,93%	29,91	29,87	30,68	30,32
19/08/2025	1.275.009	-1,02%	30,39	29,86	30,71	30,04
18/08/2025	852.954	1,23%	29,90	29,89	30,615	30,35
15/08/2025	976.124	-0,37%	30,00	29,96	30,45	29,98
14/08/2025	930.270	-1,51%	30,20	29,52	30,58	30,09
13/08/2025	1.040.480	3,21%	29,70	29,70	30,62	30,55
12/08/2025	769.992	1,65%	29,41	29,13	29,82	29,60
11/08/2025	1.313.821	-5,12%	30,68	29,11	31,24	29,12
08/08/2025	931.580	1,69%	30,25	30,12	31,14	30,69
07/08/2025	1.655.366	1,68%	29,74	29,48	30,46	30,18
06/08/2025	1.878.433	2,56%	29,19	29,085	30,30	29,68