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
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
20/09/2024	1.380.637	0,55%	23,70	23,48	24,005	23,88
19/09/2024	381.768	1,24%	23,98	23,43	24,04	23,75
18/09/2024	509.478	2,09%	23,03	23,00	23,72	23,46
17/09/2024	297.827	-0,65%	23,28	22,94	23,40	22,98
16/09/2024	417.423	0,87%	22,97	22,97	23,355	23,13
13/09/2024	258.604	0,22%	23,01	22,88	23,25	22,93
12/09/2024	260.775	0,53%	22,76	22,62	22,99	22,88
11/09/2024	425.334	-0,57%	22,88	22,37	22,93	22,76
10/09/2024	397.901	-0,52%	23,14	22,595	23,14	22,89
09/09/2024	468.803	1,77%	22,62	22,42	23,11	23,01
06/09/2024	483.086	-2,12%	23,11	22,43	23,30	22,61
05/09/2024	451.562	-1,16%	23,37	22,87	23,37	23,10
04/09/2024	340.230	2,50%	22,75	22,75	23,505	23,37
03/09/2024	497.008	-3,76%	23,46	22,655	23,60	22,80
30/08/2024	1.368.914	0,25%	23,68	23,41	23,84	23,69
29/08/2024	331.707	1,81%	23,50	23,47	23,74	23,63
28/08/2024	553.407	-1,11%	23,37	22,93	23,57	23,21
27/08/2024	314.684	-1,80%	23,61	23,44	23,90	23,47
26/08/2024	281.390	-0,17%	23,98	23,90	24,12	23,90
23/08/2024	323.010	2,61%	23,44	23,41	24,02	23,94
22/08/2024	337.803	-0,64%	23,49	23,29	23,87	23,33
21/08/2024	419.201	1,16%	23,28	23,07	23,49	23,48
20/08/2024	321.243	-1,40%	23,49	23,06	23,68	23,21
19/08/2024	314.487	-0,42%	23,73	23,47	23,80	23,54
16/08/2024	334.497	0,42%	23,44	23,405	23,67	23,64
15/08/2024	527.671	1,64%	23,39	23,26	23,745	23,54
14/08/2024	503.204	-0,60%	23,40	23,00	23,47	23,16
13/08/2024	874.873	5,38%	22,25	22,17	23,38	23,30
12/08/2024	559.586	-2,34%	22,61	22,01	22,77	22,11
09/08/2024	576.311	2,30%	22,20	22,20	22,66	22,64
08/08/2024	608.704	1,61%	21,94	21,65	22,34	22,13
07/08/2024	730.882	-2,20%	22,63	21,77	22,84	21,78
06/08/2024	1.013.967	-2,79%	23,15	22,25	23,15	22,27
05/08/2024	1.231.640	-2,01%	21,64	21,34	23,17	22,91
02/08/2024	1.133.805	-0,47%	23,23	22,50	23,41	23,38
01/08/2024	1.663.798	-12,58%	26,23	23,09	26,39	23,49
31/07/2024	587.270	0,45%	27,06	26,81	27,205	26,87
30/07/2024	497.067	-2,23%	27,45	26,58	27,72	26,75
29/07/2024	547.435	1,52%	27,14	27,03	27,55	27,36
26/07/2024	447.497	1,20%	26,90	26,70	27,31	26,95
25/07/2024	573.570	-1,00%	26,83	26,58	27,35	26,63
24/07/2024	617.936	-2,43%	27,23	26,77	27,845	26,90
23/07/2024	532.395	-0,22%	27,64	27,47	28,28	27,57
22/07/2024	451.680	1,28%	27,31	27,15	27,70	27,63
19/07/2024	602.627	0,40%	27,17	27,01	27,52	27,28
18/07/2024	446.661	0,33%	27,16	26,92	27,81	27,17
17/07/2024	400.499	-1,20%	27,10	27,08	27,67	27,08
16/07/2024	510.008	2,51%	26,75	26,63	27,57	27,41
15/07/2024	484.365	0,98%	26,58	26,20	27,06	26,74
12/07/2024	446.596	0,65%	26,44	26,25	26,80	26,48
11/07/2024	509.338	2,57%	25,86	25,74	26,32	26,31
10/07/2024	377.529	-0,77%	25,87	25,38	25,94	25,65
09/07/2024	315.592	-0,58%	26,00	25,74	26,15	25,85
08/07/2024	518.661	0,31%	26,02	25,98	26,67	26,00