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
11/02/2025	102.082	-0,91%	1,12	1,08	1,15	1,09
10/02/2025	108.855	2,80%	1,08	1,06	1,10	1,10
07/02/2025	63.392	-1,38%	1,10	1,07	1,11	1,07
06/02/2025	173.924	0,46%	1,09	1,08	1,12	1,085
05/02/2025	88.333	1,89%	1,06	1,06	1,09	1,08
04/02/2025	103.232	0,95%	1,04	1,04	1,07	1,06
03/02/2025	174.015	-5,41%	1,03	1,03	1,09	1,05
31/01/2025	187.130	-4,31%	1,17	1,06	1,17	1,11
30/01/2025	90.692	4,50%	1,13	1,13	1,1999	1,16
29/01/2025	33.481	-2,63%	1,13	1,11	1,1599	1,11
28/01/2025	72.405	-1,72%	1,14	1,12	1,16	1,14
27/01/2025	147.615	-7,94%	1,26	1,1501	1,26	1,16
24/01/2025	267.462	6,78%	1,19	1,19	1,29	1,26
23/01/2025	88.847	4,42%	1,13	1,1222	1,185	1,18
22/01/2025	51.019	0,44%	1,11	1,10	1,15	1,13
21/01/2025	101.339	-2,17%	1,16	1,10	1,17	1,125
20/01/2025	122.124	0,00%	1,06	1,06	1,17	1,15
17/01/2025	122.124	7,48%	1,06	1,06	1,17	1,15
16/01/2025	59.719	0,94%	1,04	1,04	1,09	1,07
15/01/2025	180.790	4,95%	1,04	1,03	1,075	1,06
14/01/2025	87.719	1,00%	1,00	1,00	1,03	1,01
13/01/2025	144.851	-1,96%	1,00	0,99	1,04	1,00
10/01/2025	139.239	-3,77%	1,06	1,0001	1,06	1,02
09/01/2025	66.184	0,00%	1,10	1,06	1,11	1,06
08/01/2025	105.458	-4,50%	1,10	1,06	1,11	1,06
07/01/2025	283.692	-0,89%	1,14	1,10	1,16	1,11
06/01/2025	246.742	6,67%	1,05	1,05	1,1389	1,12
03/01/2025	170.065	-3,67%	1,07	1,0401	1,14	1,05
02/01/2025	399.243	-9,17%	1,14	1,06	1,16	1,09
31/12/2024	1.353.800	26,74%	0,94	0,94	1,22	1,20
30/12/2024	472.952	-3,06%	0,9353	0,91	0,9701	0,9468
27/12/2024	265.788	4,57%	0,93	0,925	0,9902	0,9767
26/12/2024	338.212	-1,18%	0,93	0,92	0,98	0,934
24/12/2024	209.108	2,74%	0,91	0,901	0,948	0,9452
23/12/2024	218.116	2,22%	0,90	0,89	0,9288	0,92
20/12/2024	763.739	-4,76%	0,9409	0,8901	0,9499	0,90
19/12/2024	174.536	1,60%	0,91	0,90	0,9581	0,945
18/12/2024	351.914	-4,16%	0,9772	0,9203	0,9772	0,9301
17/12/2024	147.759	-1,02%	0,97	0,9651	0,9796	0,9705
16/12/2024	255.492	-1,95%	1,00	0,98	1,04	0,9805
13/12/2024	205.261	-0,99%	1,00	0,97	1,01	1,00
12/12/2024	169.778	1,99%	0,985	0,97	1,01	1,01
11/12/2024	205.146	-2,91%	1,01	0,97	1,05	0,9903
10/12/2024	419.296	-2,86%	1,06	0,96	1,0991	1,02
09/12/2024	222.819	0,96%	1,04	1,02	1,13	1,05
06/12/2024	284.727	-3,70%	1,07	1,04	1,12	1,04
05/12/2024	169.067	-1,82%	1,10	1,07	1,13	1,08
04/12/2024	196.101	-1,35%	1,12	1,08	1,17	1,10
03/12/2024	251.445	-3,04%	1,15	1,11	1,1977	1,115
02/12/2024	290.368	-6,50%	1,22	1,15	1,23	1,15
29/11/2024	40.215	-2,38%	1,24	1,21	1,265	1,23
28/11/2024	75.459	3,06%	1,27	1,25	1,3322	1,26
27/11/2024	104.342	-0,79%	1,27	1,25	1,3322	1,26
26/11/2024	184.043	-2,31%	1,29	1,26	1,365	1,27
25/11/2024	277.317	5,69%	1,23	1,23	1,36	1,30
22/11/2024	347.526	6,96%	1,14	1,14	1,26	1,23
21/11/2024	214.291	4,55%	1,09	1,09	1,23	1,15
20/11/2024	260.725	-0,45%	1,09	1,08	1,15	1,10
19/11/2024	168.402	-1,34%	1,13	1,07	1,15	1,105
18/11/2024	411.797	-10,40%	1,20	1,10	1,23	1,12
15/11/2024	34.826	-2,34%	1,29	1,21	1,29	1,25
14/11/2024	190.036	2,40%	1,25	1,20	1,32	1,28
13/11/2024	123.746	-2,34%	1,31	1,22	1,332	1,25
12/11/2024	173.433	-5,19%	1,32	1,26	1,38	1,28
11/11/2024	144.436	0,75%	1,32	1,29	1,37	1,35
08/11/2024	101.540	-2,19%	1,38	1,31	1,38	1,34
07/11/2024	119.328	6,20%	1,30	1,30	1,40	1,37
06/11/2024	183.174	-6,52%	1,38	1,29	1,44	1,29
05/11/2024	217.141	8,66%	1,25	1,25	1,38	1,38
04/11/2024	69.657	-3,79%	1,29	1,27	1,30	1,27
01/11/2024	89.311	1,93%	1,30	1,25	1,33	1,32
31/10/2024	278.763	-3,36%	1,33	1,25	1,34	1,295
30/10/2024	133.845	-6,94%	1,44	1,33	1,4482	1,34
29/10/2024	163.779	-3,36%	1,48	1,41	1,48	1,44
28/10/2024	165.057	6,43%	1,41	1,40	1,51	1,49
25/10/2024	101.781	1,45%	1,38	1,38	1,42	1,40
24/10/2024	120.705	-4,83%	1,44	1,38	1,48	1,38