Kyndryl Holdings Inc (KB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	522.389	-1,10%	15,45	15,20	15,65	15,33
06-10-2023	511.017	3,20%	14,96	14,875	15,51	15,50
05-10-2023	517.738	-0,53%	14,94	14,875	15,16	15,02
04-10-2023	632.869	1,82%	14,94	14,79	15,17	15,10
03-10-2023	630.986	-1,59%	15,00	14,79	15,28	14,83
02-10-2023	685.975	-0,20%	15,07	14,94	15,19	15,07
29-09-2023	504.637	-0,40%	15,07	15,00	15,31	15,10
28-09-2023	768.169	0,00%	15,07	14,755	15,24	15,16
27-09-2023	760.485	0,60%	15,24	14,96	15,355	15,16
26-09-2023	605.532	-2,96%	15,43	15,00	15,57	15,07
25-09-2023	402.952	-0,19%	15,50	15,385	15,685	15,53
22-09-2023	575.022	-0,38%	15,59	15,515	15,975	15,56
21-09-2023	548.961	-1,88%	15,76	15,59	15,88	15,62
20-09-2023	730.210	-0,75%	15,575	15,91	16,39	15,92
19-09-2023	1.173.282	2,95%	15,575	15,52	16,135	16,04
18-09-2023	479.005	-2,75%	15,96	15,54	16,03	15,58
15-09-2023	999.666	-1,05%	16,03	15,965	16,385	16,02
14-09-2023	569.512	0,31%	16,50	15,98	16,305	16,00
13-09-2023	724.131	-3,22%	16,50	15,835	16,56	15,95
12-09-2023	583.623	-1,73%	16,63	16,465	16,89	16,48
11-09-2023	675.930	-0,89%	17,05	16,70	17,319	16,77
08-09-2023	439.730	0,54%	16,84	16,57	17,0621	16,92
07-09-2023	705.640	0,18%	16,715	16,66	17,19	16,83
06-09-2023	565.142	2,38%	16,50	16,33	16,98	16,80
05-09-2023	722.085	-2,67%	16,50	16,33	16,79	16,41
04-09-2023	603.690	-0,12%	16,855	16,64	17,065	16,86
01-09-2023	603.690	-0,12%	16,855	16,64	17,065	16,86
31-08-2023	746.046	3,18%	16,40	16,381	16,925	16,88
30-08-2023	603.745	2,44%	16,09	15,9516	16,40	16,36
29-08-2023	522.101	-1,66%	15,85	15,84	16,285	15,97
28-08-2023	657.005	2,33%	15,85	15,94	16,45	16,24
25-08-2023	431.145	0,38%	15,85	15,64	15,96	15,87
24-08-2023	442.215	-1,13%	15,68	15,7925	16,07	15,81
23-08-2023	505.060	2,30%	15,68	15,59	16,09	15,99
22-08-2023	497.216	-1,57%	16,12	15,455	16,35	15,63
21-08-2023	586.958	0,51%	15,73	15,64	16,01	15,88
18-08-2023	867.659	-1,00%	16,32	15,33	15,93	15,80
17-08-2023	723.939	-2,03%	16,23	15,895	16,4395	15,96
16-08-2023	656.023	-0,43%	16,23	16,165	16,51	16,29
15-08-2023	661.861	-1,09%	16,36	16,23	16,825	16,36
14-08-2023	1.341.062	2,42%	15,99	15,93	16,825	16,54
11-08-2023	882.966	-0,92%	16,22	15,99	16,48	16,15
10-08-2023	1.685.234	9,84%	15,20	15,07	16,49	16,30
09-08-2023	3.064.121	0,54%	14,69	14,27	15,135	14,84
08-08-2023	4.804.409	18,55%	14,37	14,20	15,50	14,76
07-08-2023	991.000	-2,12%	12,245	12,21	12,67	12,45
04-08-2023	744.056	4,58%	12,245	12,13	12,785	12,78
03-08-2023	1.711.801	-9,45%	13,20	11,92	13,20	12,08
02-08-2023	490.115	-1,55%	13,36	13,09	13,385	13,34
01-08-2023	444.929	-0,81%	13,45	13,18	13,55	13,55
31-07-2023	605.209	3,33%	13,58	13,28	13,72	13,66
28-07-2023	508.982	-0,45%	13,58	13,11	13,375	13,22
27-07-2023	342.538	-0,67%	13,58	13,25	13,6599	13,28
26-07-2023	473.787	0,45%	13,28	13,213	13,64	13,37
25-07-2023	432.460	3,10%	12,95	12,87	13,315	13,31
24-07-2023	364.646	0,62%	12,85	12,81	13,125	12,91
21-07-2023	276.866	-0,93%	13,03	12,765	13,052	12,83
20-07-2023	446.504	-1,07%	13,02	12,765	13,02	12,95
19-07-2023	441.503	1,39%	12,74	12,90	13,13	13,09
18-07-2023	536.026	1,18%	12,74	12,66	12,95	12,91
17-07-2023	455.270	-1,16%	12,835	12,695	12,96	12,76
14-07-2023	711.271	-3,94%	13,35	12,89	13,495	12,91
13-07-2023	748.343	2,60%	13,24	13,1617	13,605	13,44
12-07-2023	299.996	-0,76%	13,40	13,03	13,42	13,10
11-07-2023	387.528	-0,30%	13,29	13,0713	13,345	13,20
10-07-2023	353.260	0,53%	12,855	13,03	13,34	13,24
07-07-2023	443.894	2,57%	12,855	12,63	13,43	13,17
06-07-2023	345.931	-1,38%	12,81	12,63	12,905	12,84
05-07-2023	492.377	-1,66%	13,28	12,945	13,21	13,02
04-07-2023	250.907	-0,30%	13,28	13,245	13,47	13,24
03-07-2023	250.907	-0,30%	13,28	13,245	13,47	13,24
30-06-2023	570.536	2,08%	13,195	13,14	13,35	13,28
29-06-2023	427.978	1,09%	12,85	12,85	13,15	13,01
28-06-2023	391.982	-0,46%	12,97	12,815	13,01	12,87
27-06-2023	506.726	0,70%	12,81	12,35	12,95	12,93
26-06-2023	425.765	0,00%	12,86	12,84	13,31	12,84
23-06-2023	947.698	-3,25%	13,01	12,69	13,18	12,8392
22-06-2023	611.630	0,77%	13,01	12,885	13,275	13,2712
21-06-2023	467.743	-1,27%	13,22	12,96	13,275	13,17
20-06-2023	594.876	-1,19%	13,405	13,255	13,605	13,34
19-06-2023	517.582	1,58%	13,37	13,20	13,545	13,50
16-06-2023	517.582	1,58%	13,37	13,20	13,545	13,50
15-06-2023	574.223	0,15%	13,165	12,965	13,28	13,29
14-06-2023	993.552	-2,86%	13,75	13,19	14,03	13,27
13-06-2023	1.196.316	8,24%	12,71	12,7194	13,70	13,66
12-06-2023	910.510	1,53%	12,50	12,41	12,645	12,62
09-06-2023	478.226	0,73%	12,40	12,265	12,48	12,43
08-06-2023	639.186	-2,06%	12,64	12,29	12,765	12,34
07-06-2023	437.787	0,40%	12,11	12,51	12,85	12,60
06-06-2023	510.667	2,95%	12,11	12,045	12,64	12,55
05-06-2023	661.756	-2,87%	12,30	12,045	12,35	12,19
02-06-2023	516.934	2,45%	12,43	12,275	12,57	12,55
01-06-2023	584.981	-2,47%	12,43	12,2225	12,505	12,25
31-05-2023	766.613	2,71%	12,34	12,26	12,5589	12,56
30-05-2023	766.613	2,71%	12,34	12,26	12,5589	12,50
29-05-2023	562.334	-0,90%	12,34	12,05	12,455	12,17
26-05-2023	562.334	-0,90%	12,34	12,05	12,455	12,17
25-05-2023	773.305	0,25%	12,265	12,125	12,60	12,28
24-05-2023	762.795	-3,16%	12,60	12,07	12,63	12,25
23-05-2023	1.224.776	4,29%	12,17	12,02	13,035	12,65