Kyndryl Holdings Inc (KB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.239.705	0,36%	11,04	10,90	11,27	11,20
29-12-2022	1.782.114	5,48%	10,58	10,49	11,205	11,16
28-12-2022	1.458.877	-1,86%	10,78	10,58	11,075	10,58
27-12-2022	1.402.528	-2,36%	10,945	10,68	11,03	10,78
23-12-2022	192.764	-2,33%	11,39	10,835	11,40	11,0949
22-12-2022	681.047	0,44%	11,22	10,925	11,36	11,36
21-12-2022	690.362	4,72%	10,97	10,88	11,37	11,31
20-12-2022	519.292	1,12%	10,57	10,535	10,84	10,80
19-12-2022	593.667	-1,11%	10,79	10,52	10,80	10,68
16-12-2022	670.224	-3,74%	11,08	10,53	11,145	10,80
15-12-2022	808.772	0,99%	10,85	10,88	11,545	11,22
14-12-2022	680.194	-2,29%	11,19	10,91	11,565	11,11
13-12-2022	947.971	4,41%	11,24	11,1512	11,71	11,37
12-12-2022	676.346	3,32%	10,50	10,50	10,97	10,89
09-12-2022	574.269	-2,05%	10,64	10,53	10,83	10,51
08-12-2022	527.367	1,23%	10,72	10,535	10,9413	10,73
07-12-2022	548.155	-3,20%	10,87	10,59	10,98	10,60
06-12-2022	1.972.933	-2,41%	11,10	10,745	11,28	10,95
05-12-2022	4.302.836	-4,31%	11,56	11,18	11,69	11,22
02-12-2022	1.693.798	0,09%	11,44	11,33	11,76	11,73
01-12-2022	2.165.703	0,09%	11,80	11,65	11,99	11,72
30-11-2022	2.999.634	6,26%	10,98	10,91	11,715	11,71
29-11-2022	2.941.419	3,09%	10,715	10,71	11,21	11,02
28-11-2022	4.220.955	-4,43%	10,99	10,5437	11,11	10,685
25-11-2022	1.519.618	1,09%	10,95	10,94	11,225	11,14
24-11-2022	2.961.946	4,36%	10,65	10,59	11,07	11,02
23-11-2022	2.961.946	4,36%	10,65	10,59	11,07	11,02
22-11-2022	17.041.119	4,14%	10,15	10,025	10,57	10,56
21-11-2022	2.680.374	-0,30%	10,02	9,815	10,17	10,14
18-11-2022	1.853.378	-1,07%	10,48	10,11	10,49	10,17
17-11-2022	2.317.443	-1,63%	10,12	10,00	10,29	10,28
16-11-2022	2.750.110	-1,88%	10,90	10,32	10,62	10,45
15-11-2022	2.570.268	0,05%	10,90	10,37	11,16	10,635
14-11-2022	913.763	-1,94%	10,75	10,44	10,94	10,63
11-11-2022	1.709.855	5,65%	10,37	10,248	10,94	10,84
10-11-2022	1.306.583	14,38%	9,59	9,80	10,315	10,26
09-11-2022	807.277	-5,04%	9,26	8,79	9,335	8,955
08-11-2022	1.482.409	4,31%	9,14	9,065	9,93	9,43
07-11-2022	1.467.880	8,99%	8,32	8,32	9,17	9,035
04-11-2022	1.204.689	-1,95%	10,00	8,02	8,71	8,285
03-11-2022	4.099.415	-12,53%	10,00	8,04	9,40	8,45
02-11-2022	690.252	-2,92%	10,00	9,505	9,995	9,66
01-11-2022	937.260	2,90%	9,95	9,715	9,995	9,95
31-10-2022	607.237	-0,92%	9,63	9,57	9,788	9,67
28-10-2022	521.929	1,35%	9,63	9,59	9,83	9,75
27-10-2022	631.608	-1,64%	9,85	9,59	10,02	9,62
26-10-2022	725.661	1,77%	9,36	9,6301	9,955	9,78
25-10-2022	1.211.073	3,22%	9,36	9,31	9,65	9,61
24-10-2022	1.984.003	-1,79%	9,45	9,1525	9,67	9,31
21-10-2022	732.920	4,53%	8,95	8,79	9,495	9,46
20-10-2022	894.712	2,20%	8,845	8,845	9,165	9,045
19-10-2022	731.908	-2,85%	8,93	8,695	9,00	8,85
18-10-2022	734.955	4,89%	8,465	8,8008	9,13	9,115
17-10-2022	1.421.510	5,59%	8,465	8,425	8,735	8,69
14-10-2022	854.511	-5,78%	8,69	8,16	8,73	8,15
13-10-2022	719.996	3,59%	8,27	7,93	8,69	8,65
12-10-2022	1.082.752	0,36%	8,27	8,055	8,4008	8,35
11-10-2022	868.009	-1,19%	8,42	8,005	8,465	8,32
10-10-2022	603.855	3,77%	8,48	8,33	8,81	8,81
07-10-2022	589.423	-4,63%	8,795	8,45	8,74	8,45
06-10-2022	608.241	-2,59%	9,08	8,715	9,17	8,845
05-10-2022	910.631	0,55%	8,91	8,695	9,12	9,08
04-10-2022	1.076.548	8,53%	8,32	8,32	9,04	9,03
03-10-2022	969.927	0,61%	8,40	8,1299	8,46	8,32
30-09-2022	1.236.911	-2,93%	8,50	8,2502	8,695	8,27
29-09-2022	1.395.924	-4,16%	8,69	8,1799	8,83	8,511
28-09-2022	861.437	2,78%	9,12	8,64	9,085	8,88
27-09-2022	1.024.501	-3,57%	9,12	8,64	9,265	8,64
26-09-2022	921.453	-4,51%	9,30	8,945	9,55	8,90
23-09-2022	1.395.797	-6,89%	9,88	9,175	9,88	9,32
22-09-2022	2.069.482	-3,57%	10,42	9,985	10,4455	10,01
21-09-2022	1.436.140	2,27%	10,285	10,24	10,80	10,38
20-09-2022	1.456.155	-0,78%	10,15	10,005	10,32	10,15
19-09-2022	913.578	-1,06%	10,25	10,06	10,295	10,23
16-09-2022	1.742.992	-2,82%	10,40	10,1457	10,525	10,34
15-09-2022	1.102.456	-1,39%	10,715	10,375	11,07	10,64
14-09-2022	992.585	-0,46%	10,81	10,635	10,89	10,79
13-09-2022	667.413	-4,07%	10,91	10,765	11,165	10,84
12-09-2022	940.984	2,82%	11,03	11,08	11,42	11,30
09-09-2022	888.830	5,37%	10,52	10,52	11,075	10,99
08-09-2022	981.851	-0,48%	10,44	10,21	10,55	10,46
07-09-2022	827.575	-0,85%	10,56	10,35	10,725	10,51
06-09-2022	890.408	-0,38%	10,66	10,58	10,92	10,60
05-09-2022	844.284	-0,09%	10,66	10,5025	10,93	10,64
02-09-2022	844.284	-0,09%	10,66	10,5025	10,93	10,64
01-09-2022	1.920.627	2,21%	10,26	9,989	10,695	10,65
31-08-2022	1.113.462	-1,88%	10,66	10,32	10,73	10,42
30-08-2022	741.635	-1,67%	10,95	10,54	11,06	10,62
29-08-2022	589.842	-0,83%	10,81	10,69	11,08	10,80
26-08-2022	906.864	-1,45%	11,00	10,74	11,23	10,89
25-08-2022	851.080	1,56%	11,00	10,71	11,07	11,05
24-08-2022	632.486	1,54%	10,71	10,69	11,115	10,865
23-08-2022	714.650	-1,93%	10,98	10,61	10,97	10,70
22-08-2022	982.612	-2,59%	10,98	10,775	11,00	10,91
19-08-2022	916.724	-3,03%	11,145	11,10	11,48	11,20
18-08-2022	1.214.276	2,67%	11,145	10,93	11,75	11,53
17-08-2022	1.205.497	-1,92%	11,275	10,91	11,34	11,23
16-08-2022	1.213.525	3,06%	11,08	10,949	11,6289	11,46
15-08-2022	771.591	-1,33%	11,33	10,98	11,23	11,12
12-08-2022	827.368	-0,27%	11,33	10,905	11,38	11,27