BiG | O banco que entende os seus valores.

Klarna Group PLC (KLAR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
05/02/2026	1.346.546	-6,31%	21,11	20,23	21,5545	20,35
04/02/2026	1.833.482	0,60%	21,58	20,88	22,20	21,72
03/02/2026	2.812.393	-5,91%	22,75	20,895	22,95	21,59
02/02/2026	1.208.493	-2,47%	23,00	22,3715	23,565	22,92
30/01/2026	2.032.803	-4,68%	23,80	23,01	24,05	23,07
29/01/2026	2.260.897	-6,47%	25,1999	23,7139	25,1999	24,14
28/01/2026	1.574.405	-0,66%	26,25	25,45	26,25	25,50
27/01/2026	1.439.656	-4,65%	27,40	25,85	27,40	25,87
26/01/2026	1.491.656	-2,24%	27,62	27,05	27,97	27,11
23/01/2026	1.142.679	-3,79%	28,56	27,60	28,79	27,70
22/01/2026	1.284.871	5,77%	27,70	27,70	28,98	28,79
21/01/2026	1.739.493	0,51%	27,11	26,83	28,18	27,40
20/01/2026	1.868.555	-6,00%	28,32	27,17	28,375	27,26
16/01/2026	1.495.479	1,06%	29,15	28,21	29,92	29,00
15/01/2026	1.334.649	-5,08%	30,20	28,53	31,04	28,69
14/01/2026	1.690.089	0,77%	30,00	29,12	30,25	30,13
13/01/2026	2.000.603	-0,07%	30,80	28,97	32,375	30,02
12/01/2026	2.675.290	-2,42%	32,75	29,68	33,10	30,60
09/01/2026	1.392.677	3,19%	31,00	30,38	31,95	31,45
08/01/2026	1.486.257	-1,59%	30,99	30,339	31,69	30,73
07/01/2026	2.176.950	2,96%	29,8014	29,44	31,44	31,24
06/01/2026	1.252.828	1,13%	29,50	29,23	29,925	29,74
05/01/2026	1.316.011	2,45%	28,7003	28,51	29,94	29,27
02/01/2026	1.281.824	-1,18%	29,14	28,25	29,2242	28,57
31/12/2025	1.100.181	-0,48%	29,1482	28,59	29,2499	28,91
30/12/2025	985.670	-1,66%	29,5117	28,88	29,71	28,88
29/12/2025	976.497	-0,30%	29,36	29,15	30,49	29,55
26/12/2025	1.168.371	-2,73%	30,30	29,47	30,46	29,59
24/12/2025	887.375	-1,27%	30,6491	29,9301	30,79	30,42
23/12/2025	969.777	-2,14%	31,59	30,05	31,59	30,64
22/12/2025	1.062.266	1,72%	31,18	30,52	31,9175	31,31
19/12/2025	1.155.761	1,05%	30,41	30,41	31,68	30,78
18/12/2025	1.030.293	3,46%	29,91	29,90	31,06	30,48
17/12/2025	1.233.169	-4,45%	30,95	29,43	31,4399	29,45
16/12/2025	1.236.238	1,80%	30,201	29,91	31,01	30,80
15/12/2025	1.108.889	-2,73%	31,62	29,80	31,62	30,25
12/12/2025	2.917.010	-3,81%	32,4414	30,37	32,85	31,10
11/12/2025	1.417.074	0,50%	31,50	31,50	33,075	32,33
10/12/2025	1.084.454	4,76%	31,06	30,63	32,50	32,15
09/12/2025	793.057	0,10%	30,49	30,30	31,64	30,69
08/12/2025	1.130.419	-2,17%	31,70	29,78	31,70	30,66
05/12/2025	1.354.255	-1,91%	32,5651	31,0601	32,96	31,34
04/12/2025	1.815.287	6,60%	31,19	30,10	32,87	32,50
03/12/2025	739.520	1,93%	30,03	30,02	30,99	30,60
02/12/2025	972.319	-0,07%	30,23	29,89	31,36	30,02
01/12/2025	1.536.793	-4,48%	31,30	29,90	31,93	30,04
28/11/2025	571.473	1,68%	31,4674	30,87	31,97	31,47
26/11/2025	1.174.752	2,42%	30,58	30,58	31,70	30,97
25/11/2025	1.214.467	3,41%	29,48	28,71	30,40	30,28
24/11/2025	1.138.607	0,71%	29,39	29,02	30,24	29,29
21/11/2025	1.902.510	3,20%	28,25	28,03	29,5487	29,07
20/11/2025	2.951.364	-5,78%	31,08	27,90	31,28	28,11
19/11/2025	2.735.798	-3,87%	31,70	29,78	32,62	30,43
18/11/2025	4.286.349	-9,33%	33,20	31,225	33,87	31,63
17/11/2025	2.395.115	1,85%	34,54	33,44	35,35	34,88
14/11/2025	842.973	-1,07%	33,66	33,425	35,125	34,27
13/11/2025	1.087.240	-8,05%	37,25	34,45	37,72	34,62
12/11/2025	635.157	1,30%	37,00	37,00	38,16	37,65
11/11/2025	410.167	0,14%	36,03	36,03	37,36	36,92
10/11/2025	524.796	1,49%	36,47	35,94	37,60	36,70
07/11/2025	1.016.463	3,39%	34,60	34,01	36,17	36,17
06/11/2025	772.162	-5,04%	36,56	34,825	36,88	34,87
05/11/2025	920.096	-0,79%	37,20	36,08	37,29	36,68
04/11/2025	856.063	-1,12%	36,5012	35,8144	37,61	36,91
03/11/2025	725.958	-0,40%	37,60	36,83	38,00	37,36
31/10/2025	627.747	2,29%	37,1988	36,42	37,57	37,57
30/10/2025	976.650	-2,43%	37,63	36,61	37,95	36,61
29/10/2025	1.098.467	-3,34%	38,80	37,12	38,81	37,54
28/10/2025	717.873	-2,06%	39,80	38,55	39,84	38,90
27/10/2025	1.176.763	3,02%	39,26	38,82	40,05	39,73
24/10/2025	1.180.764	3,89%	37,53	37,53	39,58	38,41
23/10/2025	952.640	3,62%	35,85	35,65	37,6985	37,00
22/10/2025	1.238.040	-3,72%	36,98	35,23	37,25	35,68
21/10/2025	1.339.237	1,13%	37,23	36,41	38,05	37,07
20/10/2025	1.311.312	5,07%	35,92	35,5261	37,2517	37,07
17/10/2025	1.252.739	-0,79%	35,61	35,016	36,21	35,28
16/10/2025	1.865.928	-6,01%	38,10	35,27	38,32	35,48
15/10/2025	1.568.937	-3,84%	39,68	37,3348	39,82	37,76
14/10/2025	1.166.361	0,67%	38,50	37,05	40,08	39,30
13/10/2025	1.273.195	0,77%	39,62	37,86	39,96	39,09
10/10/2025	2.037.207	-5,84%	41,55	38,79	41,68	38,79
09/10/2025	2.337.056	-2,04%	44,22	41,05	44,70	41,30
08/10/2025	973.920	1,94%	41,39	40,78	42,43	42,11
07/10/2025	2.056.517	-1,63%	43,10	39,93	43,20	41,34
06/10/2025	2.355.913	3,86%	42,43	41,15	43,40	42,26
03/10/2025	2.599.119	0,06%	42,4216	40,5542	43,74	40,69
02/10/2025	3.945.580	9,94%	37,98	37,5001	41,50	40,74
01/10/2025	1.382.001	1,56%	37,34	36,1144	38,20	37,23
30/09/2025	2.967.114	-5,01%	38,26	35,60	38,27	36,65
29/09/2025	2.640.602	-3,76%	40,0313	38,215	40,1999	38,44
26/09/2025	3.330.097	-3,84%	41,4107	38,315	41,50	39,94
25/09/2025	2.309.862	-3,08%	42,00	40,41	42,45	41,50
24/09/2025	597.578	-0,40%	43,0108	42,57	43,73	42,86
23/09/2025	1.123.048	-1,78%	44,00	42,10	44,16	43,05
22/09/2025	1.678.991	1,93%	42,91	42,52	44,484	43,83
19/09/2025	1.719.311	-4,13%	45,09	42,84	45,2799	43,01
18/09/2025	1.798.425	-1,52%	45,60	43,80	45,98	44,99
17/09/2025	1.931.422	0,22%	45,15	43,56	45,59	45,36
16/09/2025	2.642.898	-0,02%	46,05	44,74	47,4708	45,42
15/09/2025	3.890.743	6,42%	43,57	42,7153	46,098	45,48