BiG | O banco que entende os seus valores.

Kering SA (KER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	711.864	5,75%	298,70	296,35	314,10	309,20
06/10/2025	259.844	-1,83%	294,60	287,20	296,00	292,40
03/10/2025	247.901	3,82%	288,75	285,30	297,85	297,85
02/10/2025	249.730	1,25%	287,00	285,80	289,25	286,90
01/10/2025	205.707	0,28%	283,15	276,20	284,80	283,35
30/09/2025	322.051	-1,88%	287,95	279,95	288,40	282,55
29/09/2025	432.735	4,71%	278,50	275,50	287,95	287,95
26/09/2025	315.748	1,51%	270,60	267,60	275,00	275,00
25/09/2025	249.684	-0,91%	272,70	270,60	275,15	270,90
24/09/2025	294.788	1,26%	271,75	270,00	274,55	273,40
23/09/2025	376.022	1,89%	267,00	265,45	274,95	270,00
22/09/2025	205.369	-1,10%	267,25	262,60	268,55	265,00
19/09/2025	744.854	-0,30%	269,65	267,95	275,80	267,95
18/09/2025	392.812	0,67%	266,65	265,05	271,95	268,75
17/09/2025	402.763	1,39%	265,00	262,10	268,60	266,95
16/09/2025	574.175	3,11%	259,00	257,85	267,00	263,30
15/09/2025	495.743	5,82%	242,00	241,75	255,45	255,35
12/09/2025	196.420	0,90%	239,70	235,95	243,45	241,30
11/09/2025	441.030	2,42%	237,45	235,90	242,20	239,15
10/09/2025	211.740	0,11%	233,20	229,05	234,70	233,50
09/09/2025	284.626	-2,37%	238,45	232,00	241,20	233,25
08/09/2025	210.388	0,65%	237,90	235,05	239,10	238,90
05/09/2025	273.588	2,02%	233,90	231,00	239,35	237,35
04/09/2025	233.786	-1,61%	235,35	231,00	240,05	232,65
03/09/2025	297.910	-0,90%	239,70	234,45	240,95	236,45
02/09/2025	470.651	3,83%	234,30	234,10	240,30	238,60
01/09/2025	112.598	0,28%	229,65	228,60	233,80	229,80
29/08/2025	316.665	-2,49%	233,00	229,15	235,00	229,15
28/08/2025	354.697	2,40%	229,50	229,10	239,85	235,00
27/08/2025	288.717	1,80%	224,95	224,45	231,80	229,50
26/08/2025	352.080	0,54%	222,55	220,90	228,65	225,45
25/08/2025	265.048	0,20%	223,15	221,70	227,40	224,25
22/08/2025	230.855	2,50%	217,05	217,05	225,40	223,80
21/08/2025	152.599	-1,49%	220,55	216,65	221,25	218,35
20/08/2025	212.024	2,38%	215,00	214,35	222,30	221,65
19/08/2025	235.282	2,97%	209,35	209,35	218,20	216,50
18/08/2025	172.540	-0,66%	211,45	209,20	211,65	210,25
15/08/2025	146.225	-0,05%	212,35	210,20	213,20	211,65
14/08/2025	197.029	-2,58%	216,30	210,55	216,90	211,75
13/08/2025	251.234	1,88%	215,00	214,10	218,05	217,35
12/08/2025	184.463	0,12%	214,10	208,45	215,85	213,35
11/08/2025	182.769	-1,18%	216,80	212,35	218,85	213,10
08/08/2025	156.322	1,20%	213,70	211,75	217,60	215,65
07/08/2025	232.158	1,84%	209,75	208,25	216,20	213,10
06/08/2025	218.011	-1,02%	212,30	207,90	212,30	209,25
05/08/2025	201.783	-1,70%	216,10	210,95	216,95	211,40
04/08/2025	237.690	-0,51%	216,30	211,35	217,00	215,05
01/08/2025	396.342	-0,16%	217,00	212,60	218,75	216,15
31/07/2025	425.929	0,28%	213,55	211,10	220,50	216,50
30/07/2025	431.811	1,62%	218,80	215,25	223,95	215,90
29/07/2025	345.978	-1,60%	216,65	212,05	218,55	212,45
28/07/2025	323.930	-2,66%	223,50	215,40	225,80	215,90
25/07/2025	529.043	4,43%	207,50	206,10	222,25	221,80
24/07/2025	378.038	-0,09%	215,00	210,50	218,15	212,40
23/07/2025	454.907	4,94%	207,55	206,45	213,35	212,60
22/07/2025	320.448	2,67%	197,12	196,66	204,40	202,60
21/07/2025	152.164	0,00%	197,02	195,10	199,08	197,34
18/07/2025	301.617	2,57%	195,08	194,44	200,10	197,34
17/07/2025	205.400	0,10%	193,52	190,56	194,48	192,40
16/07/2025	329.658	-2,27%	194,96	190,24	194,96	192,20
15/07/2025	176.452	-0,16%	196,96	196,40	200,10	196,66
14/07/2025	258.952	-0,86%	195,50	194,06	196,98	196,98
11/07/2025	302.829	-3,74%	204,00	197,80	204,05	198,68
10/07/2025	383.156	3,30%	201,15	200,60	207,30	206,40
09/07/2025	304.792	0,91%	197,92	195,16	201,45	199,80
08/07/2025	223.115	1,33%	196,08	194,60	200,10	198,00
07/07/2025	219.798	-1,38%	197,74	194,52	197,74	195,40
04/07/2025	245.695	-0,15%	197,10	193,68	198,70	198,14
03/07/2025	325.972	-2,08%	204,40	198,22	205,00	198,44
02/07/2025	441.552	3,65%	197,76	195,40	203,50	202,65
01/07/2025	472.237	5,94%	184,06	183,62	195,52	195,52
30/06/2025	435.348	0,20%	184,84	183,52	188,60	184,56
27/06/2025	443.921	5,57%	176,80	176,72	185,22	184,20
26/06/2025	323.945	-1,32%	177,38	173,22	179,50	174,48
25/06/2025	302.898	-2,03%	178,50	176,82	180,42	176,82
24/06/2025	383.084	2,84%	182,16	176,26	184,16	180,48
23/06/2025	425.385	-1,97%	177,66	172,28	178,76	175,50
20/06/2025	2.725.434	2,36%	176,00	175,80	181,96	179,02
19/06/2025	380.347	-3,19%	177,74	172,50	179,04	174,90
18/06/2025	400.634	-2,35%	184,88	177,10	187,30	180,66
17/06/2025	653.147	-4,09%	188,14	181,66	193,86	185,00
16/06/2025	1.039.550	11,76%	181,20	180,72	196,44	192,88
13/06/2025	330.565	-1,19%	170,40	170,28	172,64	172,58
12/06/2025	368.535	-3,13%	177,90	173,58	178,78	174,66
11/06/2025	269.908	-0,89%	183,92	180,10	187,14	180,30
10/06/2025	310.723	2,35%	176,02	176,02	182,14	181,92
09/06/2025	218.438	2,50%	172,72	172,72	179,02	177,74
06/06/2025	275.625	-1,05%	174,38	171,74	175,90	173,40
05/06/2025	276.976	-0,43%	177,26	173,72	178,48	175,24
04/06/2025	282.654	2,68%	172,42	170,50	176,86	176,00
03/06/2025	194.053	-0,01%	170,44	168,60	172,24	171,40
02/06/2025	423.722	-0,55%	168,80	166,96	171,46	171,42
30/05/2025	510.311	-0,65%	172,54	172,36	175,78	172,36
29/05/2025	314.693	0,00%	178,08	172,32	179,94	173,48
28/05/2025	335.198	-1,13%	175,76	173,46	175,76	173,48
27/05/2025	240.037	0,13%	174,66	172,82	176,80	175,46
26/05/2025	141.283	1,12%	176,62	173,22	176,72	175,24
23/05/2025	403.585	-1,27%	176,14	167,36	178,22	173,30
22/05/2025	286.854	-1,37%	176,30	173,04	178,66	175,52
21/05/2025	402.769	-2,54%	180,10	177,18	182,42	177,96