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
09/01/2025	1.220.410	1,03%	37,62	37,27	38,12	37,72
08/01/2025	798.116	-0,34%	37,54	37,28	38,10	37,72
07/01/2025	778.067	-2,27%	39,00	37,24	39,33	37,85
06/01/2025	1.145.329	4,00%	38,44	37,65	39,47	38,73
03/01/2025	1.039.660	4,84%	37,00	35,90	37,69	37,24
02/01/2025	714.274	2,66%	34,73	33,86	35,74	35,52
31/12/2024	758.832	0,20%	34,64	34,47	34,97	34,60
30/12/2024	272.569	-0,86%	34,30	34,14	34,82	34,53
27/12/2024	258.170	-1,69%	35,20	34,59	35,54	34,83
26/12/2024	250.112	1,26%	34,86	34,85	35,48	35,43
24/12/2024	163.849	1,69%	34,58	34,55	35,05	34,99
23/12/2024	406.335	-0,29%	34,32	34,20	34,65	34,41
20/12/2024	1.774.521	0,97%	33,75	33,72	34,83	34,51
19/12/2024	546.473	0,23%	34,66	34,02	34,90	34,18
18/12/2024	801.936	-3,65%	35,32	33,91	35,66	34,10
17/12/2024	554.133	-0,78%	35,51	35,14	35,91	35,39
16/12/2024	514.358	1,02%	35,37	35,37	35,93	35,67
13/12/2024	460.410	-1,29%	35,81	35,21	35,92	35,31
12/12/2024	554.345	-0,06%	35,56	35,50	36,43	35,77
11/12/2024	835.972	1,91%	35,15	35,11	35,96	35,79
10/12/2024	840.742	2,09%	34,30	34,30	35,32	35,12
09/12/2024	591.928	-0,32%	34,59	34,14	34,88	34,40
06/12/2024	494.241	-0,46%	34,98	34,43	35,10	34,51
05/12/2024	621.239	-0,40%	34,77	34,62	35,17	34,67
04/12/2024	523.911	0,09%	34,99	34,60	35,18	34,81
03/12/2024	749.416	2,11%	34,00	33,83	35,00	34,78
02/12/2024	929.483	-1,87%	34,53	33,82	34,81	34,06
29/11/2024	329.481	-0,32%	35,00	34,57	35,22	34,71
27/11/2024	535.109	1,49%	34,13	34,08	34,94	34,82
26/11/2024	805.669	1,21%	33,90	33,52	34,37	34,31
25/11/2024	1.247.263	2,57%	33,48	33,11	34,33	33,90
22/11/2024	1.133.174	1,72%	33,00	32,50	33,62	33,05
21/11/2024	1.393.694	13,88%	29,38	29,28	33,26	32,49
20/11/2024	807.467	1,75%	28,12	27,81	28,68	28,53
19/11/2024	653.063	-0,07%	27,79	27,79	28,50	28,04
18/11/2024	642.918	0,50%	27,99	27,99	28,60	28,06
15/11/2024	645.006	-1,20%	28,12	27,35	28,12	27,92
14/11/2024	492.884	-1,53%	28,75	28,21	28,93	28,26
13/11/2024	635.854	1,95%	28,19	27,93	28,86	28,70
12/11/2024	678.773	0,25%	28,09	28,00	28,80	28,15
11/11/2024	552.049	1,34%	28,09	27,60	28,38	28,08
08/11/2024	1.057.534	0,58%	27,29	27,29	28,43	27,71
07/11/2024	1.339.834	14,17%	25,81	25,81	27,88	27,55
06/11/2024	1.498.488	4,96%	23,50	23,24	24,56	24,13
05/11/2024	698.469	-0,04%	22,90	22,835	23,12	22,99
04/11/2024	624.654	0,13%	22,83	22,68	23,26	23,00
01/11/2024	472.253	0,35%	23,10	22,91	23,17	22,97
31/10/2024	637.338	-3,58%	23,51	22,875	23,69	22,89
30/10/2024	368.996	-2,14%	24,12	23,68	24,32	23,74
29/10/2024	414.436	2,06%	23,91	23,90	24,28	24,26
28/10/2024	488.246	-1,25%	24,20	23,63	24,275	23,77
25/10/2024	387.868	-0,04%	24,23	24,04	24,45	24,07
24/10/2024	272.236	0,29%	24,12	23,985	24,29	24,08
23/10/2024	391.578	-1,32%	24,19	23,96	24,42	24,01
22/10/2024	781.102	-0,33%	24,35	24,115	24,60	24,33
21/10/2024	296.074	-2,98%	25,00	24,23	25,17	24,41
18/10/2024	260.645	0,56%	25,04	24,93	25,26	25,16
17/10/2024	366.233	-0,04%	25,12	25,00	25,26	25,02
16/10/2024	379.164	0,40%	24,92	24,75	25,09	25,03
15/10/2024	383.394	0,36%	24,92	24,82	25,24	24,93
14/10/2024	269.052	0,20%	24,90	24,60	25,08	24,84
11/10/2024	424.239	0,85%	24,65	24,58	24,825	24,79
10/10/2024	592.081	2,20%	23,87	23,835	24,60	24,58
09/10/2024	532.197	-0,99%	24,22	23,965	24,27	24,05
08/10/2024	731.687	3,41%	23,65	23,49	24,46	24,29
07/10/2024	507.031	-0,59%	23,55	23,335	23,83	23,49
04/10/2024	429.723	2,29%	23,49	23,21	23,66	23,63
03/10/2024	689.159	1,23%	22,54	22,42	23,19	23,10
02/10/2024	541.527	1,74%	22,37	22,37	22,85	22,82
01/10/2024	603.167	-2,39%	22,93	22,26	22,93	22,43
30/09/2024	708.163	-0,13%	22,89	22,71	23,14	22,98
27/09/2024	374.138	0,00%	23,23	22,87	23,23	23,01
26/09/2024	748.531	1,37%	23,13	22,73	23,13	23,01
25/09/2024	565.294	-3,20%	23,37	22,645	23,37	22,70
24/09/2024	329.695	-0,72%	23,65	23,27	23,72	23,45
23/09/2024	821.653	-1,09%	24,00	23,605	24,04	23,62