KKR and Co Inc Class A (KKR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.140.487 |
-1,88%
|
92,15
|
90,77
|
93,06
|
91,34
|
| 22/10/2026 |
1.478.419 |
3,58%
|
88,95
|
88,89
|
93,155
|
93,09
|
| 21/10/2026 |
1.808.243 |
0,74%
|
90,66
|
89,04
|
90,735
|
89,87
|
| 20/10/2026 |
1.068.751 |
2,54%
|
87,33
|
87,19
|
90,28
|
89,21
|
| 19/10/2026 |
1.690.953 |
0,92%
|
87,12
|
86,21
|
87,66
|
87,00
|
| 16/10/2026 |
1.952.024 |
-1,62%
|
89,06
|
86,03
|
89,565
|
86,21
|
| 15/10/2026 |
2.343.312 |
2,37%
|
86,25
|
84,58
|
88,02
|
87,63
|
| 14/10/2026 |
2.968.819 |
-1,79%
|
86,00
|
84,24
|
86,82
|
85,60
|
| 13/10/2026 |
2.519.867 |
-4,75%
|
91,72
|
87,15
|
92,11
|
87,16
|
| 12/10/2026 |
2.136.972 |
0,62%
|
90,62
|
90,62
|
92,10
|
91,51
|
| 09/10/2026 |
1.022.878 |
1,55%
|
90,43
|
89,48
|
92,59
|
90,95
|
| 08/10/2026 |
2.601.358 |
-0,12%
|
88,01
|
88,01
|
89,62
|
89,56
|
| 07/10/2026 |
1.479.951 |
-1,10%
|
89,53
|
88,39
|
90,18
|
89,67
|
| 06/10/2026 |
1.182.631 |
0,79%
|
90,20
|
89,83
|
91,60
|
90,67
|
| 05/10/2026 |
1.292.803 |
-0,37%
|
90,00
|
88,60
|
90,545
|
89,96
|
| 02/10/2026 |
1.463.514 |
-1,04%
|
91,71
|
90,26
|
93,16
|
90,29
|
| 01/10/2026 |
1.466.227 |
-0,07%
|
92,08
|
89,20
|
93,09
|
91,24
|
| 30/09/2026 |
1.617.747 |
-2,02%
|
93,11
|
91,24
|
93,11
|
91,30
|
| 29/09/2026 |
1.135.962 |
-0,06%
|
93,78
|
92,17
|
94,10
|
93,18
|
| 28/09/2026 |
1.499.183 |
-3,55%
|
95,34
|
92,75
|
95,35
|
93,24
|
| 25/09/2026 |
1.123.382 |
1,08%
|
95,50
|
95,50
|
97,37
|
96,67
|
| 24/09/2026 |
951.857 |
-1,62%
|
96,85
|
93,96
|
97,59
|
95,64
|
| 23/09/2026 |
1.195.696 |
-1,25%
|
97,46
|
96,56
|
98,34
|
97,21
|
| 22/09/2026 |
1.097.532 |
-2,37%
|
101,77
|
98,38
|
101,99
|
98,44
|
| 21/09/2026 |
967.820 |
2,04%
|
100,31
|
98,86
|
101,10
|
100,83
|
| 18/09/2026 |
2.429.275 |
0,63%
|
97,24
|
96,91
|
99,23
|
98,81
|
| 17/09/2026 |
988.342 |
1,39%
|
98,61
|
98,17
|
100,02
|
98,19
|
| 16/09/2026 |
1.063.981 |
-3,16%
|
99,77
|
95,13
|
100,18
|
96,84
|
| 15/09/2026 |
1.110.721 |
-2,22%
|
101,76
|
99,71
|
102,77
|
100,00
|
| 14/09/2026 |
1.309.497 |
1,18%
|
100,48
|
100,38
|
102,31
|
102,27
|
| 11/09/2026 |
861.300 |
0,21%
|
103,20
|
100,87
|
103,35
|
101,08
|
| 10/09/2026 |
1.091.370 |
-3,09%
|
103,00
|
99,80
|
103,61
|
100,87
|
| 09/09/2026 |
1.118.959 |
-1,55%
|
105,49
|
102,985
|
105,93
|
104,09
|
| 08/09/2026 |
1.003.112 |
-1,86%
|
106,55
|
105,46
|
108,00
|
105,73
|
| 04/09/2026 |
928.907 |
-1,85%
|
107,95
|
106,85
|
109,26
|
107,73
|
| 03/09/2026 |
1.107.208 |
3,13%
|
107,17
|
107,17
|
110,49
|
109,76
|
| 02/09/2026 |
1.067.035 |
0,02%
|
106,22
|
105,76
|
109,07
|
106,43
|
| 01/09/2026 |
1.046.839 |
-3,02%
|
107,74
|
105,75
|
109,36
|
106,41
|
| 31/08/2026 |
1.186.295 |
0,96%
|
108,97
|
108,47
|
110,85
|
109,72
|
| 28/08/2026 |
649.588 |
-0,59%
|
109,82
|
108,62
|
111,55
|
108,68
|
| 27/08/2026 |
875.995 |
0,76%
|
108,91
|
108,45
|
111,08
|
109,32
|
| 26/08/2026 |
783.633 |
0,86%
|
107,45
|
106,98
|
108,79
|
108,50
|
| 25/08/2026 |
654.242 |
0,24%
|
107,45
|
106,01
|
108,015
|
107,58
|
| 24/08/2026 |
1.048.172 |
-1,07%
|
108,12
|
107,08
|
109,26
|
107,32
|
| 21/08/2026 |
881.918 |
1,36%
|
107,85
|
107,70
|
109,63
|
108,48
|
| 20/08/2026 |
1.025.379 |
-3,11%
|
108,80
|
106,94
|
109,78
|
107,02
|
| 19/08/2026 |
1.242.947 |
3,05%
|
108,24
|
108,19
|
112,96
|
110,46
|
| 18/08/2026 |
1.117.819 |
-1,51%
|
108,53
|
106,59
|
108,665
|
107,19
|
| 17/08/2026 |
1.506.842 |
-4,54%
|
112,90
|
107,53
|
112,99
|
108,83
|
| 14/08/2026 |
1.248.073 |
-1,12%
|
115,50
|
113,41
|
116,17
|
114,01
|
| 13/08/2026 |
1.523.239 |
3,97%
|
111,65
|
111,36
|
116,50
|
115,30
|
| 12/08/2026 |
1.856.931 |
-0,06%
|
112,00
|
109,13
|
112,24
|
110,90
|
| 11/08/2026 |
1.990.083 |
6,88%
|
103,91
|
103,75
|
111,29
|
110,97
|
| 10/08/2026 |
1.527.954 |
0,99%
|
101,81
|
101,16
|
104,24
|
103,83
|
| 07/08/2026 |
1.647.864 |
-0,52%
|
103,27
|
102,30
|
104,76
|
102,81
|
| 06/08/2026 |
1.200.241 |
-2,18%
|
106,02
|
102,34
|
106,16
|
103,35
|
| 05/08/2026 |
1.215.739 |
-2,37%
|
108,99
|
104,085
|
109,52
|
105,65
|
| 04/08/2026 |
1.849.958 |
1,55%
|
105,13
|
105,00
|
108,36
|
108,21
|
| 03/08/2026 |
1.390.422 |
5,06%
|
102,95
|
102,62
|
107,27
|
106,56
|
| 31/07/2026 |
1.538.638 |
0,45%
|
99,47
|
99,16
|
101,72
|
101,43
|
| 30/07/2026 |
1.221.964 |
1,71%
|
100,64
|
95,78
|
101,45
|
100,98
|
| 29/07/2026 |
1.297.165 |
-3,29%
|
100,74
|
99,05
|
101,94
|
99,28
|
| 28/07/2026 |
1.311.160 |
1,01%
|
101,37
|
101,00
|
102,91
|
102,66
|
| 27/07/2026 |
1.283.714 |
2,28%
|
100,00
|
100,00
|
102,44
|
101,63
|
| 24/07/2026 |
1.482.958 |
3,53%
|
96,03
|
95,84
|
99,49
|
99,36
|
| 23/07/2026 |
857.756 |
0,46%
|
94,76
|
94,51
|
97,42
|
95,97
|
| 22/07/2026 |
827.385 |
-1,63%
|
96,34
|
94,91
|
97,35
|
95,53
|
| 21/07/2026 |
956.991 |
0,14%
|
97,00
|
96,67
|
98,01
|
97,11
|
| 20/07/2026 |
1.049.450 |
-3,93%
|
101,13
|
96,50
|
101,14
|
96,97
|
| 17/07/2026 |
1.307.300 |
-1,76%
|
101,25
|
100,41
|
104,04
|
100,94
|
| 16/07/2026 |
1.439.170 |
1,78%
|
100,95
|
99,93
|
102,80
|
102,75
|
| 15/07/2026 |
1.268.624 |
3,85%
|
98,80
|
98,16
|
102,64
|
100,95
|
| 14/07/2026 |
782.409 |
0,31%
|
96,57
|
96,45
|
98,38
|
97,21
|
| 13/07/2026 |
945.361 |
-0,03%
|
97,02
|
95,85
|
97,57
|
96,91
|
| 10/07/2026 |
927.920 |
0,70%
|
98,00
|
96,90
|
99,095
|
96,94
|
| 09/07/2026 |
802.209 |
3,18%
|
93,00
|
93,00
|
96,40
|
96,27
|
| 08/07/2026 |
941.622 |
-1,93%
|
94,09
|
91,43
|
94,16
|
93,30
|
| 07/07/2026 |
1.091.824 |
-0,86%
|
96,42
|
94,92
|
96,62
|
95,14
|
| 06/07/2026 |
1.308.218 |
2,27%
|
94,64
|
94,37
|
96,99
|
95,97
|
| 02/07/2026 |
1.608.713 |
1,38%
|
94,85
|
92,81
|
96,21
|
93,84
|
| 01/07/2026 |
1.044.633 |
0,85%
|
93,10
|
92,01
|
94,21
|
92,56
|
| 30/06/2026 |
1.732.356 |
3,19%
|
90,87
|
89,72
|
92,03
|
91,78
|
| 29/06/2026 |
1.546.710 |
-1,32%
|
90,92
|
88,23
|
91,30
|
88,94
|
| 26/06/2026 |
2.746.789 |
-2,72%
|
92,32
|
89,10
|
93,62
|
90,13
|
| 25/06/2026 |
1.625.788 |
1,25%
|
93,02
|
92,49
|
97,455
|
92,65
|
| 24/06/2026 |
1.461.860 |
-2,13%
|
93,74
|
90,93
|
93,74
|
91,51
|
| 23/06/2026 |
1.391.137 |
-3,51%
|
95,91
|
92,53
|
96,51
|
93,50
|
| 22/06/2026 |
910.408 |
-0,11%
|
97,49
|
95,15
|
98,20
|
96,90
|
| 18/06/2026 |
2.505.525 |
-0,16%
|
98,40
|
96,66
|
98,78
|
97,01
|
| 17/06/2026 |
1.304.289 |
-1,82%
|
98,46
|
96,60
|
100,28
|
97,17
|
| 16/06/2026 |
1.008.043 |
0,91%
|
98,92
|
98,05
|
99,96
|
98,97
|
| 15/06/2026 |
1.173.368 |
1,91%
|
98,49
|
97,81
|
101,01
|
98,08
|
| 12/06/2026 |
1.106.949 |
0,99%
|
97,05
|
95,62
|
98,60
|
96,24
|
| 11/06/2026 |
1.327.818 |
0,29%
|
94,46
|
91,90
|
95,34
|
95,30
|
| 10/06/2026 |
798.392 |
-0,86%
|
95,10
|
94,34
|
96,97
|
95,02
|
| 09/06/2026 |
1.049.190 |
2,82%
|
94,00
|
94,00
|
97,35
|
95,84
|
| 08/06/2026 |
1.259.120 |
-0,20%
|
93,21
|
92,51
|
94,50
|
93,21
|
| 05/06/2026 |
1.078.500 |
-2,16%
|
95,13
|
92,44
|
95,25
|
93,40
|
| 04/06/2026 |
1.409.834 |
5,45%
|
92,39
|
91,965
|
96,41
|
95,46
|
| 03/06/2026 |
2.025.976 |
-4,15%
|
89,89
|
87,66
|
91,35
|
90,53
|
