BiG | O banco que entende os seus valores.

Kering SA (KER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/05/2025	365.750	3,97%	176,80	173,06	182,72	182,60
19/05/2025	202.562	-1,62%	177,32	173,14	178,52	175,62
16/05/2025	385.539	1,58%	175,70	175,54	179,12	178,52
15/05/2025	399.274	-5,01%	183,50	175,74	184,00	175,74
14/05/2025	348.402	-3,09%	190,90	183,38	191,24	185,00
13/05/2025	283.860	1,36%	189,84	189,28	193,44	190,90
12/05/2025	472.859	5,86%	183,26	183,26	192,00	188,34
09/05/2025	210.249	1,40%	177,18	177,00	180,20	177,92
08/05/2025	249.866	2,48%	172,50	170,18	177,32	175,46
07/05/2025	291.624	-2,72%	176,00	171,10	176,70	171,22
06/05/2025	194.024	-0,08%	176,22	172,00	176,84	176,00
05/05/2025	208.763	-2,53%	181,28	175,88	182,14	176,14
02/05/2025	431.176	3,58%	180,96	179,78	184,72	180,72
30/04/2025	282.779	-0,02%	178,14	175,20	181,42	178,34
29/04/2025	210.500	-0,07%	179,14	176,84	180,72	178,38
28/04/2025	273.108	2,29%	174,76	174,76	180,18	178,50
25/04/2025	280.094	0,73%	176,48	172,24	178,82	174,50
24/04/2025	553.990	-0,97%	163,40	162,80	173,24	173,24
23/04/2025	499.428	2,95%	172,80	172,80	181,80	174,94
22/04/2025	274.861	3,31%	166,96	161,86	170,20	169,92
17/04/2025	257.072	-0,21%	163,86	163,12	166,86	164,48
16/04/2025	281.154	1,69%	160,08	159,54	164,82	164,82
15/04/2025	364.191	-5,22%	165,68	162,08	169,10	162,08
14/04/2025	391.932	1,77%	173,26	169,10	173,60	171,00
11/04/2025	351.939	3,55%	164,00	161,78	169,36	168,02
10/04/2025	676.209	3,40%	175,98	162,26	176,24	162,26
09/04/2025	535.729	-5,42%	157,42	155,56	164,00	156,92
08/04/2025	618.693	1,10%	168,48	160,32	170,10	165,92
07/04/2025	887.253	-3,95%	156,42	149,78	177,00	164,12
04/04/2025	689.239	-3,78%	177,00	166,12	180,58	170,86
03/04/2025	840.428	-7,51%	185,90	177,32	188,94	177,58
02/04/2025	328.099	0,29%	191,00	190,64	193,80	192,00
01/04/2025	400.559	0,27%	193,22	190,12	193,96	191,44
31/03/2025	534.057	-4,18%	196,68	190,30	197,60	190,92
28/03/2025	404.979	-1,49%	199,90	199,10	202,50	199,24
27/03/2025	341.283	0,07%	201,00	200,55	204,85	202,25
26/03/2025	403.040	0,50%	201,75	199,52	204,65	202,10
25/03/2025	451.975	-0,64%	201,95	200,10	205,20	201,10
24/03/2025	563.947	-2,13%	207,00	198,90	208,10	202,40
21/03/2025	708.142	-1,71%	208,20	202,15	209,95	206,80
20/03/2025	423.183	-1,89%	214,45	210,40	215,35	210,40
19/03/2025	409.523	-1,27%	215,95	212,95	217,40	214,45
18/03/2025	447.150	-0,09%	217,70	214,95	219,25	217,20
17/03/2025	473.181	-2,75%	223,65	216,90	223,80	217,40
14/03/2025	1.416.583	-10,71%	228,00	215,85	228,50	223,55
13/03/2025	391.631	0,24%	247,80	242,85	252,45	250,35
12/03/2025	357.245	-0,89%	254,25	244,30	254,25	249,75
11/03/2025	407.041	-1,18%	260,05	249,05	260,55	252,00
10/03/2025	447.291	2,41%	251,45	246,75	257,70	255,00
07/03/2025	494.916	-3,90%	255,40	242,80	255,80	249,00
06/03/2025	328.995	0,02%	261,80	256,00	266,15	259,10
05/03/2025	304.447	1,39%	262,90	257,40	264,05	259,05
04/03/2025	389.403	-4,88%	264,45	253,05	265,50	255,50
03/03/2025	207.314	-0,92%	269,70	268,45	275,50	268,60
28/02/2025	500.711	-0,95%	268,80	266,15	272,30	271,10
27/02/2025	350.081	-0,85%	271,05	268,90	277,05	273,70
26/02/2025	340.111	1,79%	275,75	275,30	281,20	276,05
25/02/2025	190.581	-0,99%	271,75	270,25	273,75	271,20
24/02/2025	212.295	-1,12%	277,05	272,65	279,60	273,90
21/02/2025	360.825	2,50%	270,35	270,10	277,30	277,00
20/02/2025	333.214	0,00%	269,85	269,65	278,55	270,25
19/02/2025	277.917	-1,49%	272,95	268,80	274,00	270,25
18/02/2025	370.897	-2,05%	280,25	272,00	280,30	274,35