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 >
02/06/2025	647.642	0,36%	39,01	38,17	39,25	39,18
30/05/2025	621.674	-1,01%	39,20	38,33	39,20	39,04
29/05/2025	306.286	0,56%	39,67	38,87	39,67	39,44
28/05/2025	342.075	0,15%	38,99	38,79	39,35	39,22
27/05/2025	381.748	0,75%	39,57	38,87	39,57	39,16
23/05/2025	398.054	-1,22%	38,50	38,41	39,05	38,87
22/05/2025	416.571	0,00%	39,39	39,23	39,71	39,35
21/05/2025	495.328	-1,94%	39,69	39,17	40,27	39,35
20/05/2025	704.170	0,40%	40,16	39,76	40,19	40,13
19/05/2025	415.464	-1,21%	39,75	39,63	40,21	39,97
16/05/2025	573.331	-0,66%	40,60	40,30	40,81	40,46
15/05/2025	475.992	-1,16%	40,87	40,27	41,02	40,73
14/05/2025	774.287	0,15%	41,38	40,67	41,53	41,21
13/05/2025	752.817	5,46%	39,43	39,43	41,21	41,15
12/05/2025	673.242	5,06%	38,81	38,22	39,31	39,02
09/05/2025	545.158	1,39%	37,00	36,30	37,45	37,14
08/05/2025	1.023.710	10,53%	34,50	33,56	36,91	36,63
07/05/2025	823.949	-0,39%	33,49	32,95	33,82	33,14
06/05/2025	725.242	-0,78%	32,80	32,76	33,37	33,27
05/05/2025	465.719	1,15%	32,73	32,73	33,78	33,53
02/05/2025	517.268	2,50%	32,91	32,88	33,34	33,15
01/05/2025	537.607	-0,25%	33,01	32,31	33,12	32,34
30/04/2025	590.658	-0,67%	32,00	31,54	32,47	32,42
29/04/2025	566.668	1,87%	32,13	31,93	32,81	32,64
28/04/2025	488.286	-0,03%	32,17	31,47	32,42	32,04
25/04/2025	369.459	0,88%	31,78	31,47	32,07	32,05
24/04/2025	353.570	2,45%	31,05	31,05	32,05	31,77
23/04/2025	594.824	3,96%	31,03	30,83	32,00	31,01
22/04/2025	784.740	3,25%	29,27	28,94	29,90	29,83
21/04/2025	644.909	-1,13%	29,00	28,34	29,37	28,89
17/04/2025	530.035	-2,11%	29,88	29,05	29,88	29,22
16/04/2025	451.530	-1,45%	29,99	29,12	30,34	29,85
15/04/2025	505.478	1,47%	30,12	30,00	30,49	30,29
14/04/2025	663.783	1,36%	30,25	29,45	30,29	29,85
11/04/2025	351.535	1,24%	29,10	28,265	29,525	29,45
10/04/2025	563.108	-6,61%	30,05	28,37	30,07	29,09
09/04/2025	689.294	12,17%	27,47	27,14	31,37	31,15
08/04/2025	665.863	-1,63%	29,57	27,015	29,81	27,77
07/04/2025	904.306	-1,74%	27,05	26,42	29,40	28,23
04/04/2025	926.449	-7,32%	29,64	27,82	30,16	28,73
03/04/2025	1.262.947	-6,32%	31,08	30,185	31,76	31,00
02/04/2025	767.109	2,92%	31,42	31,42	33,13	33,09
01/04/2025	615.311	2,39%	31,33	31,00	32,17	32,15
31/03/2025	851.850	0,26%	30,54	29,97	31,56	31,40
28/03/2025	1.144.131	-3,09%	32,21	31,06	33,06	31,32
27/03/2025	2.376.339	-5,11%	30,00	28,78	32,66	32,32
26/03/2025	674.140	-2,60%	34,97	33,81	35,00	34,06
25/03/2025	834.443	-0,99%	35,47	34,80	35,50	34,97
24/03/2025	1.100.068	2,17%	35,41	34,855	35,90	35,32
21/03/2025	1.713.937	1,02%	33,80	33,67	34,645	34,57
20/03/2025	947.346	-3,52%	34,88	33,99	35,25	34,22
19/03/2025	917.240	2,75%	34,91	34,65	35,95	35,47
18/03/2025	535.599	-2,82%	35,25	34,235	35,28	34,52
17/03/2025	454.035	0,71%	35,17	35,06	35,96	35,52
14/03/2025	446.267	4,50%	34,27	34,18	35,47	35,27
13/03/2025	554.983	-0,74%	33,99	33,00	34,15	33,75
12/03/2025	591.331	-0,87%	35,07	33,705	35,20	34,00
11/03/2025	531.685	1,24%	33,83	33,46	34,60	34,30
10/03/2025	606.098	-4,51%	34,49	33,23	34,63	33,88
07/03/2025	548.390	0,08%	35,13	33,98	35,72	35,48
06/03/2025	573.187	-4,65%	36,26	35,10	36,75	35,45
05/03/2025	723.226	-0,21%	37,50	36,87	37,80	37,18
04/03/2025	767.619	-0,48%	36,58	35,71	37,66	37,26
03/03/2025	584.160	-1,68%	38,29	37,07	38,62	37,44
28/02/2025	1.377.632	0,93%	37,52	36,93	38,08	38,08
27/02/2025	631.984	-1,92%	38,71	37,40	39,00	37,73
26/02/2025	378.757	3,86%	37,23	37,23	38,72	38,47
25/02/2025	436.964	-0,30%	36,98	36,16	37,39	37,04
24/02/2025	392.931	-3,31%	38,50	36,87	38,57	37,15
21/02/2025	511.277	-3,32%	39,98	38,25	40,05	38,42
20/02/2025	480.159	-2,69%	40,66	38,85	40,85	39,74
19/02/2025	467.436	-2,46%	41,59	40,68	41,73	40,84
18/02/2025	458.720	0,19%	41,76	40,95	41,94	41,87
17/02/2025	379.362	0,00%	41,43	41,35	41,85	41,79
14/02/2025	379.362	0,60%	41,43	41,35	41,85	41,79
13/02/2025	440.911	0,95%	41,22	40,87	41,79	41,54
12/02/2025	692.955	2,88%	39,36	39,14	41,22	41,15
11/02/2025	555.053	-2,49%	40,86	39,84	41,18	40,00
10/02/2025	486.524	-1,87%	42,13	40,50	42,13	41,02
07/02/2025	389.059	-2,70%	43,12	41,70	43,30	41,80
06/02/2025	765.461	-1,13%	43,45	42,19	43,45	42,96
05/02/2025	1.132.575	8,84%	40,20	40,20	43,61	43,45
04/02/2025	1.116.497	5,16%	36,55	36,55	40,06	39,92
03/02/2025	1.148.336	0,00%	37,01	36,83	38,12	37,96
31/01/2025	751.235	0,66%	37,25	37,06	38,31	37,96
30/01/2025	906.452	-1,75%	37,09	36,62	38,10	37,71
29/01/2025	779.389	-0,10%	38,42	37,80	38,52	38,38
28/01/2025	735.349	1,29%	38,23	37,87	39,06	38,42
27/01/2025	599.496	-3,56%	38,19	37,47	38,50	37,93
24/01/2025	460.798	0,15%	39,21	39,075	39,505	39,33
23/01/2025	412.771	0,90%	38,52	38,04	39,31	39,27
22/01/2025	459.337	-0,54%	39,30	38,61	39,54	38,92
21/01/2025	583.831	2,27%	38,51	38,46	39,21	39,13
20/01/2025	395.267	0,00%	38,70	38,07	38,74	38,26
17/01/2025	395.267	-0,21%	38,70	38,07	38,74	38,26
16/01/2025	520.417	0,13%	38,53	38,24	39,00	38,34
15/01/2025	454.117	2,05%	38,28	37,67	38,50	38,29
14/01/2025	575.778	2,15%	37,12	37,10	37,84	37,52
13/01/2025	479.589	-0,03%	36,16	36,04	36,88	36,73
10/01/2025	736.617	-2,60%	37,00	36,38	37,10	36,74