Kyndryl Holdings Inc (KB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.119.267	4,03%	11,55	11,465	12,30	12,13
19-05-2023	1.340.229	1,22%	11,555	11,355	11,84	11,66
18-05-2023	1.843.965	-8,06%	12,44	11,495	12,45	11,52
17-05-2023	3.960.745	-12,87%	13,08	12,00	13,72	12,53
16-05-2023	1.014.586	-0,90%	14,415	14,325	14,615	14,38
15-05-2023	714.706	2,40%	13,97	14,095	14,53	14,51
12-05-2023	818.287	1,65%	13,97	13,94	14,19	14,17
11-05-2023	414.410	-2,18%	14,06	13,90	14,175	13,94
10-05-2023	397.238	1,42%	14,23	14,042	14,3299	14,25
09-05-2023	381.078	-1,75%	14,12	13,995	14,145	14,05
08-05-2023	379.842	-0,49%	14,40	14,25	14,46	14,30
05-05-2023	587.548	1,92%	14,27	14,27	14,48	14,37
04-05-2023	413.523	-1,05%	14,21	13,94	14,36	14,10
03-05-2023	529.395	0,64%	14,27	14,195	14,535	14,25
02-05-2023	588.473	-1,53%	14,29	13,97	14,41	14,16
01-05-2023	300.532	-0,55%	14,36	14,37	14,575	14,38
28-04-2023	380.778	1,76%	14,14	14,14	14,615	14,46
27-04-2023	439.399	1,86%	14,10	13,88	14,275	14,21
26-04-2023	384.323	-0,99%	14,10	13,92	14,23	13,95
25-04-2023	410.390	-1,47%	14,16	14,01	14,28	14,09
24-04-2023	352.136	-0,07%	14,21	14,1701	14,46	14,30
21-04-2023	472.232	1,35%	14,26	14,20	14,59	14,31
20-04-2023	339.538	-0,98%	14,16	14,065	14,245	14,12
19-04-2023	632.933	-1,52%	14,275	13,97	14,37	14,26
18-04-2023	658.740	-1,30%	14,65	14,405	14,72	14,48
17-04-2023	324.155	-1,08%	14,77	14,465	14,855	14,67
14-04-2023	257.714	-1,00%	14,90	14,68	15,035	14,83
13-04-2023	410.904	2,46%	14,725	14,70	15,04	14,98
12-04-2023	336.669	-0,88%	14,99	14,62	15,08	14,62
11-04-2023	346.280	0,20%	14,89	14,72	14,93	14,75
10-04-2023	571.856	1,66%	14,34	14,29	14,77	14,72
06-04-2023	262.558	-1,09%	14,64	14,37	14,64	14,48
05-04-2023	1.199.294	0,14%	14,53	14,40	14,66	14,64
04-04-2023	594.515	-0,95%	14,765	14,52	14,815	14,62
03-04-2023	484.667	0,00%	14,70	14,58	14,84	14,76
31-03-2023	343.884	2,08%	14,54	14,47	14,78	14,76
30-03-2023	253.552	0,07%	14,435	14,365	14,6385	14,30
29-03-2023	284.854	1,42%	14,265	14,14	14,365	14,29
28-03-2023	298.432	-0,49%	14,05	13,95	14,16	14,09
27-03-2023	555.960	1,29%	14,09	14,00	14,435	14,16
24-03-2023	326.432	1,60%	13,56	13,505	14,00	13,98
23-03-2023	447.274	1,18%	13,71	13,68	14,08	13,76
22-03-2023	379.506	-4,02%	14,09	13,59	14,135	13,60
21-03-2023	484.782	2,98%	14,15	13,985	14,20	14,17
20-03-2023	611.691	0,81%	13,67	13,405	13,78	13,76
17-03-2023	602.992	-1,80%	13,72	13,35	13,85	13,65
16-03-2023	949.151	2,06%	13,475	13,26	13,97	13,90
15-03-2023	822.206	-5,55%	13,95	13,265	14,05	13,62
14-03-2023	396.254	1,19%	14,55	14,225	14,96	14,42
13-03-2023	468.925	-2,40%	15,13	14,225	14,70	14,25
10-03-2023	560.386	-3,82%	15,13	14,38	15,21	14,60
09-03-2023	447.051	-1,04%	15,30	15,18	15,60	15,18
08-03-2023	736.802	0,79%	15,14	15,17	15,64	15,34
07-03-2023	490.174	-1,81%	15,40	15,18	15,675	15,22
06-03-2023	544.049	-1,59%	15,83	15,50	15,995	15,50
03-03-2023	406.935	-0,25%	15,99	15,625	16,048	15,75
02-03-2023	368.277	1,28%	15,37	15,3538	15,81	15,79
01-03-2023	588.698	-0,64%	15,675	15,5802	15,975	15,59
28-02-2023	415.131	0,00%	15,645	15,60	15,865	15,69
27-02-2023	328.935	1,55%	15,625	15,59	15,83	15,69
24-02-2023	504.599	-2,77%	15,51	15,32	15,62	15,45
23-02-2023	338.378	-0,56%	16,16	15,675	16,21	15,89
22-02-2023	478.964	-1,42%	16,14	15,915	16,29	15,98
21-02-2023	1.141.667	-1,52%	16,135	15,97	16,36	16,21
20-02-2023	477.838	-2,08%	16,40	16,0753	16,54	16,46
17-02-2023	477.838	-2,08%	16,40	16,0753	16,54	16,46
16-02-2023	606.925	-1,58%	16,54	16,44	17,15	16,81
15-02-2023	644.997	1,43%	16,525	16,52	17,21	17,08
14-02-2023	915.027	2,06%	16,49	16,28	17,125	16,84
13-02-2023	932.767	1,17%	16,38	16,29	16,92	16,50
10-02-2023	1.164.824	4,83%	15,51	15,48	16,47	16,311
09-02-2023	1.562.775	-5,58%	16,57	15,395	16,66	15,56
08-02-2023	2.254.233	21,44%	14,49	14,49	16,50	16,4794
07-02-2023	586.452	2,73%	13,16	13,16	13,62	13,57
06-02-2023	368.839	-2,80%	13,40	13,125	13,61	13,21
03-02-2023	554.322	-3,41%	13,62	13,41	13,9501	13,5897
02-02-2023	564.643	3,23%	13,89	13,81	14,26	14,07
01-02-2023	569.128	1,79%	13,35	13,29	13,6904	13,63
31-01-2023	593.072	2,45%	13,19	13,05	13,43	13,39
30-01-2023	354.828	-0,15%	12,90	12,81	13,15	13,07
27-01-2023	416.378	0,54%	12,955	12,79	13,21	13,09
26-01-2023	582.585	1,24%	13,03	12,635	13,128	13,02
25-01-2023	402.592	0,47%	12,52	12,4312	12,91	12,86
24-01-2023	416.959	-0,08%	12,70	12,65	12,925	12,80
23-01-2023	574.682	4,15%	12,345	12,28	13,00	12,81
20-01-2023	312.444	2,16%	12,04	12,04	12,3395	12,30
19-01-2023	305.399	-0,08%	11,88	11,82	12,26	12,04
18-01-2023	481.270	-4,21%	12,62	12,05	12,77	12,05
17-01-2023	429.701	0,08%	12,525	12,44	12,795	12,58
16-01-2023	388.956	-4,23%	12,485	12,29	12,59	12,00
13-01-2023	388.956	-4,23%	12,485	12,29	12,59	12,00
12-01-2023	555.142	1,79%	12,40	12,34	12,58	12,53
11-01-2023	444.256	-1,12%	12,47	12,29	12,66	12,31
10-01-2023	504.171	-1,19%	12,49	12,25	12,63	12,45
09-01-2023	1.000.946	-0,55%	12,78	12,48	12,88	12,60
06-01-2023	386.352	3,46%	12,13	12,045	12,695	12,56
05-01-2023	525.340	0,75%	11,96	11,70	12,165	12,14
04-01-2023	754.135	4,06%	11,71	11,645	12,16	12,05
03-01-2023	789.422	4,14%	11,31	11,13	11,665	11,58
02-01-2023	1.239.705	0,36%	11,04	10,90	11,27	11,20