BiG | O banco que entende os seus valores.

Kandi Tech Grp Rg ()

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/01/2026	29.841	-2,49%	0,8949	0,872	0,8949	0,8817
06/01/2026	12.284	-0,65%	0,91	0,9001	0,9284	0,9042
20/11/2025	5.660	0,43%	0,95	0,95	0,9899	0,98
19/11/2025	13.193	2,29%	0,973	0,94	0,9908	0,9758
18/11/2025	60.286	-5,54%	1,00	0,95	1,00	0,954
17/11/2025	19.483	-1,94%	1,03	1,00	1,03	1,01
14/11/2025	15.911	0,98%	1,01	1,01	1,04	1,03
13/11/2025	14.265	-1,92%	1,03	1,01	1,03	1,02
12/11/2025	18.051	-3,70%	1,08	1,04	1,09	1,04
11/11/2025	8.356	-0,92%	1,09	1,08	1,10	1,08
10/11/2025	8.684	0,00%	1,09	1,09	1,11	1,09
07/11/2025	10.085	-0,91%	1,10	1,08	1,11	1,09
06/11/2025	18.378	-2,65%	1,12	1,10	1,12	1,10
05/11/2025	9.681	0,00%	1,13	1,12	1,14	1,13
04/11/2025	11.828	0,00%	1,12	1,12	1,14	1,13
03/11/2025	18.339	-1,74%	1,16	1,13	1,16	1,13
31/10/2025	27.416	-2,54%	1,15	1,15	1,20	1,15
30/10/2025	13.525	1,72%	1,16	1,16	1,18	1,18
29/10/2025	16.517	-2,93%	1,18	1,16	1,19	1,16
28/10/2025	37.539	-2,85%	1,23	1,16	1,24	1,195
27/10/2025	22.338	-0,81%	1,22	1,22	1,24	1,23
24/10/2025	11.772	-0,80%	1,24	1,24	1,27	1,24
23/10/2025	5.421	2,46%	1,22	1,22	1,25	1,25
22/10/2025	17.713	-3,94%	1,25	1,215	1,25	1,22
21/10/2025	11.399	0,79%	1,24	1,24	1,28	1,27
20/10/2025	19.972	1,61%	1,23	1,23	1,265	1,26
17/10/2025	31.776	2,48%	1,21	1,21	1,27	1,24
16/10/2025	20.850	-1,63%	1,23	1,21	1,24	1,21
15/10/2025	12.479	0,82%	1,22	1,22	1,26	1,23
14/10/2025	16.998	-3,17%	1,23	1,205	1,26	1,22
13/10/2025	19.539	2,44%	1,23	1,23	1,27	1,26
10/10/2025	62.914	-2,38%	1,30	1,21	1,35	1,23
09/10/2025	8.583	0,80%	1,24	1,24	1,26	1,26
08/10/2025	8.376	1,63%	1,22	1,22	1,27	1,25
07/10/2025	18.754	-3,15%	1,25	1,22	1,27	1,23
06/10/2025	19.515	-1,17%	1,28	1,26	1,30	1,27
03/10/2025	42.226	5,33%	1,22	1,22	1,30	1,285
02/10/2025	15.389	0,83%	1,18	1,18	1,23	1,22
01/10/2025	8.384	0,00%	1,20	1,20	1,22	1,21
30/09/2025	13.472	0,00%	1,21	1,19	1,24	1,21
29/09/2025	10.591	1,68%	1,20	1,18	1,225	1,21
26/09/2025	6.397	-1,65%	1,19	1,19	1,23	1,19
25/09/2025	8.328	-1,63%	1,21	1,20	1,22	1,21
24/09/2025	17.103	2,50%	1,22	1,20	1,25	1,23
23/09/2025	80.873	-7,69%	1,29	1,14	1,30	1,20
22/09/2025	27.016	-4,41%	1,34	1,22	1,34	1,30
19/09/2025	12.787	-1,45%	1,37	1,34	1,37	1,36
18/09/2025	19.186	2,22%	1,36	1,36	1,39	1,38
17/09/2025	24.963	-2,17%	1,36	1,35	1,38	1,35
16/09/2025	33.340	0,73%	1,35	1,35	1,38	1,38
15/09/2025	24.518	0,00%	1,37	1,36	1,38	1,37
12/09/2025	20.933	-2,14%	1,38	1,36	1,39	1,37
11/09/2025	32.634	1,45%	1,37	1,36	1,45	1,40
10/09/2025	23.964	1,47%	1,38	1,34	1,39	1,38
09/09/2025	16.467	-2,16%	1,39	1,36	1,42	1,36
08/09/2025	13.821	0,00%	1,37	1,36	1,41	1,39
05/09/2025	22.942	-2,11%	1,40	1,37	1,40	1,39
04/09/2025	25.628	-1,39%	1,44	1,385	1,44	1,42
03/09/2025	38.050	-3,36%	1,48	1,39	1,54	1,44
02/09/2025	30.515	2,05%	1,45	1,40	1,49	1,49
29/08/2025	11.014	-2,01%	1,47	1,46	1,49	1,46
28/08/2025	24.430	1,36%	1,44	1,44	1,51	1,49
27/08/2025	41.383	-1,34%	1,45	1,41	1,48	1,47
26/08/2025	45.102	-3,87%	1,56	1,47	1,57	1,49
25/08/2025	17.453	-1,90%	1,57	1,53	1,62	1,55
22/08/2025	55.717	0,00%	1,59	1,53	1,67	1,58
21/08/2025	113.668	-4,24%	1,65	1,52	1,76	1,58
20/08/2025	80.152	1,85%	1,62	1,58	1,70	1,65
19/08/2025	189.692	13,29%	1,47	1,47	1,67	1,62
18/08/2025	147.442	11,72%	1,34	1,33	1,48	1,43
15/08/2025	27.130	0,79%	1,25	1,25	1,32	1,28
14/08/2025	30.589	-3,79%	1,26	1,26	1,29	1,27
13/08/2025	155.068	0,76%	1,32	1,26	1,36	1,32
12/08/2025	618.024	13,91%	1,25	1,23	1,40	1,31
11/08/2025	21.407	0,88%	1,14	1,135	1,15	1,15
08/08/2025	7.061	0,88%	1,12	1,11	1,15	1,14
07/08/2025	6.333	0,89%	1,12	1,11	1,13	1,13
06/08/2025	7.200	-0,88%	1,11	1,10	1,13	1,12
05/08/2025	3.015	0,89%	1,12	1,12	1,13	1,13
04/08/2025	9.380	0,00%	1,13	1,11	1,13	1,12
01/08/2025	28.543	0,00%	1,12	1,11	1,14	1,12
31/07/2025	49.970	-5,08%	1,17	1,12	1,18	1,12
30/07/2025	43.520	-2,48%	1,20	1,17	1,20	1,18
29/07/2025	86.423	-5,47%	1,27	1,20	1,27	1,21
28/07/2025	22.056	0,00%	1,26	1,25	1,28	1,28
25/07/2025	17.664	0,79%	1,26	1,26	1,28	1,28
24/07/2025	23.176	-4,51%	1,31	1,27	1,31	1,27
23/07/2025	46.249	6,40%	1,25	1,24	1,33	1,33
22/07/2025	19.848	-0,79%	1,25	1,21	1,28	1,25
21/07/2025	41.692	-0,79%	1,26	1,23	1,31	1,26
18/07/2025	20.044	3,25%	1,24	1,21	1,27	1,27
17/07/2025	42.207	4,24%	1,19	1,19	1,29	1,23
16/07/2025	16.372	5,36%	1,15	1,13	1,18	1,18
15/07/2025	11.555	-5,08%	1,17	1,12	1,17	1,12
14/07/2025	15.142	-1,67%	1,18	1,175	1,19	1,18
11/07/2025	24.048	0,00%	1,20	1,18	1,21	1,20
10/07/2025	48.245	6,19%	1,11	1,11	1,22	1,20
09/07/2025	65.371	-0,88%	1,12	1,12	1,16	1,13
08/07/2025	25.121	2,70%	1,09	1,09	1,14	1,14
07/07/2025	8.423	-1,77%	1,11	1,10	1,13	1,11