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 >
04/07/2025	65.823	-0,01%	1,09	1,08	1,16	1,13
03/07/2025	30.496	3,67%	1,09	1,08	1,16	1,13
02/07/2025	11.459	0,00%	1,09	1,09	1,10	1,09
01/07/2025	11.802	-1,80%	1,08	1,08	1,11	1,09
30/06/2025	13.145	-4,31%	1,14	1,09	1,16	1,11
27/06/2025	21.783	1,75%	1,12	1,12	1,19	1,16
26/06/2025	24.300	4,59%	1,10	1,08	1,18	1,14
25/06/2025	26.261	0,00%	1,08	1,07	1,19	1,09
24/06/2025	7.986	-0,91%	1,11	1,09	1,12	1,09
23/06/2025	2.260	-1,79%	1,11	1,09	1,12	1,10
20/06/2025	49.671	5,66%	1,07	1,07	1,16	1,12
18/06/2025	2.319	0,00%	1,05	1,05	1,08	1,06
17/06/2025	23.893	-1,85%	1,08	1,06	1,08	1,06
16/06/2025	8.593	-4,42%	1,12	1,08	1,12	1,08
13/06/2025	7.087	-2,59%	1,13	1,11	1,15	1,13
12/06/2025	19.788	4,50%	1,11	1,11	1,19	1,16
11/06/2025	5.146	-0,89%	1,10	1,10	1,12	1,11
10/06/2025	6.560	0,00%	1,12	1,11	1,13	1,12
09/06/2025	30.307	2,75%	1,06	1,06	1,14	1,12
06/06/2025	17.267	-0,91%	1,07	1,07	1,10	1,09
05/06/2025	14.426	0,00%	1,10	1,08	1,10	1,10
04/06/2025	6.822	2,80%	1,07	1,07	1,115	1,10
03/06/2025	28.114	-4,46%	1,10	1,07	1,11	1,07
02/06/2025	16.063	0,00%	1,11	1,08	1,12	1,12
30/05/2025	8.184	-2,61%	1,13	1,11	1,13	1,12
29/05/2025	3.424	0,00%	1,13	1,11	1,16	1,15
28/05/2025	6.920	2,68%	1,10	1,10	1,17	1,15
27/05/2025	3.710	0,00%	1,13	1,10	1,13	1,12
23/05/2025	35.725	-0,88%	1,10	1,02	1,14	1,12
22/05/2025	20.998	0,00%	1,13	1,11	1,13	1,13
21/05/2025	20.959	-4,24%	1,18	1,12	1,18	1,13
20/05/2025	8.170	-1,67%	1,20	1,17	1,20	1,18
19/05/2025	17.416	-4,00%	1,25	1,20	1,25	1,20
16/05/2025	3.005	0,81%	1,25	1,23	1,25	1,25
15/05/2025	10.455	-1,59%	1,21	1,21	1,25	1,24
14/05/2025	7.538	-0,79%	1,24	1,24	1,29	1,26
13/05/2025	51.201	-5,93%	1,32	1,18	1,32	1,27
12/05/2025	24.873	13,45%	1,22	1,22	1,35	1,35
09/05/2025	15.102	2,59%	1,17	1,16	1,22	1,19
08/05/2025	3.584	-0,85%	1,17	1,15	1,17	1,16
07/05/2025	69.131	7,34%	1,14	1,09	1,18	1,17
06/05/2025	113.490	-5,22%	1,13	1,08	1,1398	1,09
05/05/2025	55.405	-2,54%	1,16	1,15	1,17	1,15
02/05/2025	67.413	3,51%	1,18	1,12	1,18	1,18
01/05/2025	30.707	0,00%	1,15	1,14	1,1694	1,14
30/04/2025	42.316	-4,20%	1,18	1,12	1,18	1,14
29/04/2025	57.222	0,00%	1,20	1,14	1,20	1,19
28/04/2025	144.903	-0,83%	1,19	1,12	1,2199	1,19
25/04/2025	42.047	1,69%	1,16	1,14	1,21	1,20
24/04/2025	21.146	0,00%	1,17	1,13	1,20	1,18
23/04/2025	51.230	0,85%	1,19	1,15	1,2472	1,18
22/04/2025	165.679	7,34%	1,16	1,11	1,22	1,17
21/04/2025	49.150	-6,03%	1,16	1,085	1,175	1,09
17/04/2025	17.844	0,87%	1,16	1,16	1,19	1,16
16/04/2025	68.219	-4,17%	1,18	1,145	1,23	1,15
15/04/2025	23.152	-3,23%	1,24	1,18	1,25	1,20
14/04/2025	189.201	3,33%	1,20	1,16	1,271	1,24
11/04/2025	184.873	-2,44%	1,23	1,17	1,26	1,20
10/04/2025	101.687	-0,81%	1,23	1,195	1,29	1,23
09/04/2025	324.423	5,98%	1,17	1,14	1,2847	1,24
08/04/2025	160.006	-4,10%	1,30	1,15	1,30	1,17
07/04/2025	258.176	-7,58%	1,27	1,20	1,27	1,22
04/04/2025	214.920	-2,22%	1,34	1,30	1,35	1,32
03/04/2025	134.522	1,50%	1,33	1,30	1,35	1,35
02/04/2025	118.007	-2,92%	1,35	1,33	1,39	1,33
01/04/2025	113.719	-3,52%	1,39	1,364	1,47	1,37
31/03/2025	142.811	2,90%	1,36	1,31	1,44	1,42
28/03/2025	70.709	1,47%	1,35	1,325	1,40	1,38
27/03/2025	175.753	-5,56%	1,43	1,35	1,45	1,36
26/03/2025	63.286	0,00%	1,46	1,435	1,47	1,44
25/03/2025	80.105	-1,37%	1,46	1,44	1,52	1,44
24/03/2025	106.638	-2,67%	1,47	1,46	1,51	1,46
21/03/2025	122.341	-0,66%	1,50	1,50	1,56	1,50
20/03/2025	75.309	-1,31%	1,52	1,50	1,55	1,51
19/03/2025	117.042	2,00%	1,47	1,47	1,56	1,53
18/03/2025	199.812	0,00%	1,48	1,46	1,57	1,50
17/03/2025	116.564	4,90%	1,41	1,41	1,55	1,50
14/03/2025	218.080	2,14%	1,41	1,35	1,49	1,43
13/03/2025	146.764	-4,11%	1,42	1,40	1,55	1,40
12/03/2025	170.301	-5,81%	1,59	1,44	1,65	1,46
11/03/2025	198.838	-1,27%	1,56	1,50	1,67	1,55
10/03/2025	247.806	0,64%	1,56	1,56	1,7299	1,57
07/03/2025	340.008	-5,45%	1,66	1,55	1,7208	1,56
06/03/2025	588.904	7,14%	1,55	1,49	1,71	1,65
05/03/2025	258.065	18,92%	1,30	1,295	1,55	1,54
04/03/2025	112.454	-1,89%	1,27	1,27	1,326	1,295
03/03/2025	402.165	2,33%	1,29	1,28	1,394	1,32
28/02/2025	304.261	-6,52%	1,35	1,29	1,39	1,29
27/02/2025	473.406	-11,54%	1,53	1,37	1,585	1,38
26/02/2025	239.573	-4,29%	1,65	1,53	1,65	1,56
25/02/2025	495.428	-5,23%	1,72	1,60	1,81	1,63
24/02/2025	790.034	8,86%	1,60	1,52	1,73	1,72
21/02/2025	697.966	9,72%	1,49	1,46	1,65	1,58
20/02/2025	305.521	6,67%	1,34	1,34	1,47	1,44
19/02/2025	139.325	0,75%	1,35	1,25	1,38	1,35
18/02/2025	466.496	10,74%	1,19	1,18	1,35	1,34
17/02/2025	98.858	0,00%	1,15	1,15	1,23	1,21
14/02/2025	98.858	3,42%	1,15	1,15	1,23	1,21
13/02/2025	94.098	0,00%	1,15	1,12	1,20	1,17
12/02/2025	92.108	7,34%	1,08	1,08	1,17	1,17