KKR and Co Inc Class A (KKR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 22/04/2026 |
1.111.434 |
1,41%
|
106,02
|
104,91
|
107,52
|
105,92
|
| 21/04/2026 |
1.083.852 |
0,51%
|
104,34
|
103,77
|
107,51
|
104,45
|
| 20/04/2026 |
859.521 |
0,31%
|
103,40
|
103,03
|
104,81
|
103,92
|
| 17/04/2026 |
1.576.653 |
1,55%
|
104,02
|
103,17
|
106,78
|
103,60
|
| 16/04/2026 |
1.004.726 |
-1,76%
|
104,44
|
102,01
|
105,32
|
102,02
|
| 15/04/2026 |
1.492.723 |
3,41%
|
101,99
|
101,99
|
104,73
|
103,85
|
| 14/04/2026 |
1.464.154 |
2,33%
|
99,00
|
98,68
|
101,60
|
100,43
|
| 13/04/2026 |
1.412.597 |
7,59%
|
91,15
|
91,15
|
98,22
|
98,14
|
| 10/04/2026 |
930.651 |
-1,73%
|
92,70
|
89,715
|
92,70
|
91,22
|
| 09/04/2026 |
1.120.896 |
-1,20%
|
92,99
|
91,62
|
93,57
|
92,83
|
| 08/04/2026 |
1.239.363 |
3,54%
|
94,86
|
92,47
|
96,24
|
93,96
|
| 07/04/2026 |
646.616 |
-0,33%
|
89,88
|
89,88
|
91,32
|
90,75
|
| 06/04/2026 |
1.335.929 |
-0,20%
|
90,84
|
90,39
|
91,68
|
91,05
|
| 02/04/2026 |
1.227.082 |
-0,14%
|
88,22
|
88,11
|
93,50
|
91,23
|
| 01/04/2026 |
1.251.133 |
-1,23%
|
93,22
|
90,39
|
93,29
|
91,36
|
| 31/03/2026 |
2.064.090 |
2,37%
|
92,12
|
89,97
|
93,50
|
92,50
|
| 30/03/2026 |
1.400.645 |
2,10%
|
88,40
|
88,39
|
92,09
|
90,36
|
| 27/03/2026 |
2.344.474 |
-1,66%
|
88,67
|
86,33
|
89,18
|
88,50
|
| 26/03/2026 |
1.198.116 |
1,21%
|
88,00
|
87,74
|
90,95
|
89,99
|
| 25/03/2026 |
1.379.901 |
-2,20%
|
92,30
|
88,86
|
93,02
|
88,91
|
| 24/03/2026 |
1.318.424 |
0,08%
|
88,04
|
86,91
|
91,09
|
90,91
|
| 23/03/2026 |
1.444.560 |
0,93%
|
93,00
|
89,84
|
93,00
|
90,84
|
| 20/03/2026 |
3.944.612 |
-0,66%
|
90,21
|
88,735
|
90,74
|
90,00
|
| 19/03/2026 |
1.000.735 |
-0,03%
|
89,50
|
88,865
|
91,02
|
90,60
|
| 18/03/2026 |
1.592.096 |
1,87%
|
88,00
|
88,00
|
92,39
|
90,63
|
| 17/03/2026 |
1.279.890 |
3,33%
|
87,50
|
87,50
|
90,03
|
88,97
|
| 16/03/2026 |
1.466.756 |
0,20%
|
86,89
|
84,85
|
87,31
|
86,10
|
| 13/03/2026 |
1.546.509 |
2,44%
|
84,93
|
84,62
|
87,32
|
85,93
|
| 12/03/2026 |
2.491.311 |
-3,73%
|
85,43
|
82,71
|
87,01
|
83,88
|
| 11/03/2026 |
1.809.689 |
-3,15%
|
89,98
|
85,43
|
91,14
|
87,13
|
| 10/03/2026 |
1.419.675 |
-1,08%
|
91,45
|
88,38
|
91,52
|
89,96
|
| 09/03/2026 |
1.747.086 |
-0,43%
|
89,32
|
87,00
|
91,51
|
90,94
|
| 06/03/2026 |
2.060.589 |
-4,46%
|
92,82
|
89,16
|
92,92
|
91,33
|
| 05/03/2026 |
1.648.719 |
1,88%
|
93,50
|
93,50
|
96,09
|
95,59
|
| 04/03/2026 |
2.073.970 |
3,62%
|
91,45
|
91,45
|
94,545
|
93,83
|
| 03/03/2026 |
2.491.395 |
-0,07%
|
87,00
|
85,41
|
91,84
|
90,55
|
| 02/03/2026 |
2.873.045 |
3,34%
|
85,75
|
84,61
|
91,36
|
90,61
|
| 27/02/2026 |
3.969.926 |
-6,34%
|
88,78
|
86,35
|
89,37
|
87,68
|
| 26/02/2026 |
2.532.915 |
-3,11%
|
97,23
|
92,56
|
98,03
|
93,62
|
| 25/02/2026 |
1.388.812 |
0,95%
|
96,45
|
93,55
|
97,70
|
96,63
|
| 24/02/2026 |
1.618.502 |
3,83%
|
92,19
|
91,00
|
97,04
|
95,72
|
| 23/02/2026 |
2.485.516 |
-8,89%
|
98,50
|
91,49
|
98,89
|
92,19
|
| 20/02/2026 |
1.493.755 |
-0,45%
|
100,96
|
99,77
|
104,08
|
101,18
|
| 19/02/2026 |
1.791.247 |
-1,89%
|
102,64
|
98,93
|
102,64
|
101,64
|
| 18/02/2026 |
1.568.962 |
1,02%
|
101,86
|
101,55
|
105,39
|
103,60
|
| 17/02/2026 |
2.130.013 |
0,81%
|
102,00
|
99,81
|
103,40
|
102,55
|
| 13/02/2026 |
1.336.267 |
0,60%
|
101,27
|
100,85
|
102,92
|
101,73
|
| 12/02/2026 |
1.758.010 |
-3,75%
|
106,93
|
98,52
|
107,91
|
101,12
|
| 11/02/2026 |
1.605.871 |
-2,01%
|
107,60
|
104,34
|
108,94
|
105,06
|
| 10/02/2026 |
1.706.247 |
-0,07%
|
107,21
|
106,72
|
109,50
|
107,21
|
| 09/02/2026 |
2.765.602 |
3,96%
|
103,00
|
102,95
|
108,35
|
107,29
|
| 06/02/2026 |
1.984.952 |
4,06%
|
102,56
|
100,00
|
103,95
|
103,20
|
| 05/02/2026 |
2.888.662 |
-5,35%
|
104,23
|
97,51
|
104,76
|
99,17
|
| 04/02/2026 |
2.691.866 |
1,44%
|
102,01
|
99,36
|
106,80
|
104,77
|
| 03/02/2026 |
2.194.132 |
-9,69%
|
113,20
|
102,06
|
113,675
|
103,28
|
| 02/02/2026 |
1.332.069 |
0,09%
|
114,15
|
112,66
|
115,99
|
114,36
|
| 30/01/2026 |
1.387.984 |
-0,63%
|
114,03
|
113,39
|
115,56
|
114,26
|
| 29/01/2026 |
1.653.666 |
-1,53%
|
118,32
|
113,92
|
118,76
|
114,98
|
| 28/01/2026 |
988.463 |
0,66%
|
117,31
|
115,89
|
118,17
|
116,77
|
| 27/01/2026 |
1.287.012 |
-2,23%
|
119,66
|
115,90
|
119,66
|
116,00
|
| 26/01/2026 |
2.374.895 |
-2,14%
|
121,24
|
117,12
|
121,60
|
118,65
|
| 23/01/2026 |
846.433 |
-1,81%
|
122,65
|
120,95
|
123,08
|
121,25
|
| 22/01/2026 |
931.456 |
-0,68%
|
125,47
|
123,40
|
126,88
|
123,48
|
| 21/01/2026 |
932.762 |
1,16%
|
124,44
|
123,285
|
125,93
|
124,33
|
| 20/01/2026 |
1.142.833 |
-6,48%
|
128,35
|
122,67
|
128,89
|
122,90
|
| 16/01/2026 |
1.242.465 |
0,08%
|
130,54
|
130,23
|
133,45
|
131,42
|
| 15/01/2026 |
1.358.414 |
-0,58%
|
132,72
|
130,78
|
133,96
|
131,32
|
| 14/01/2026 |
1.285.314 |
1,54%
|
128,74
|
126,69
|
132,15
|
132,08
|
| 13/01/2026 |
1.061.779 |
-2,90%
|
133,38
|
128,60
|
133,90
|
130,08
|
| 12/01/2026 |
1.104.615 |
-0,51%
|
132,00
|
131,91
|
136,00
|
133,97
|
| 09/01/2026 |
770.734 |
0,76%
|
134,52
|
132,59
|
135,25
|
134,65
|
| 08/01/2026 |
740.921 |
2,15%
|
129,35
|
129,02
|
134,45
|
133,64
|
| 07/01/2026 |
1.089.116 |
-3,67%
|
136,24
|
130,79
|
136,45
|
130,83
|
| 06/01/2026 |
1.239.157 |
0,93%
|
134,84
|
134,44
|
137,25
|
135,82
|
| 20/11/2025 |
927.616 |
-2,63%
|
119,86
|
114,31
|
121,50
|
114,41
|
| 19/11/2025 |
1.010.217 |
2,91%
|
114,60
|
113,115
|
117,51
|
117,50
|
| 18/11/2025 |
1.349.473 |
0,14%
|
113,01
|
112,01
|
116,04
|
114,18
|
| 17/11/2025 |
1.062.120 |
-4,92%
|
119,51
|
113,55
|
119,97
|
114,02
|
| 14/11/2025 |
1.209.495 |
-0,69%
|
118,77
|
118,61
|
120,81
|
119,92
|
| 13/11/2025 |
1.554.351 |
-1,89%
|
121,67
|
118,97
|
123,485
|
120,75
|
| 12/11/2025 |
995.852 |
1,41%
|
121,69
|
121,59
|
124,66
|
123,07
|
| 11/11/2025 |
920.655 |
1,04%
|
120,05
|
118,80
|
122,03
|
121,36
|
| 10/11/2025 |
1.521.402 |
-1,00%
|
123,52
|
119,26
|
123,57
|
120,11
|
| 07/11/2025 |
2.487.243 |
1,68%
|
114,04
|
114,04
|
122,06
|
121,32
|
| 06/11/2025 |
1.613.808 |
0,35%
|
118,89
|
117,65
|
120,39
|
119,31
|
| 05/11/2025 |
944.623 |
0,51%
|
118,03
|
116,67
|
120,43
|
118,89
|
| 04/11/2025 |
1.083.334 |
0,56%
|
116,61
|
116,61
|
120,27
|
118,29
|
| 03/11/2025 |
954.233 |
-0,59%
|
118,57
|
116,53
|
118,70
|
117,63
|
| 31/10/2025 |
1.135.417 |
0,19%
|
116,95
|
115,15
|
118,84
|
118,33
|
| 30/10/2025 |
855.938 |
-0,37%
|
118,66
|
118,00
|
120,12
|
118,11
|
| 29/10/2025 |
1.369.776 |
-1,71%
|
119,33
|
117,93
|
120,68
|
118,55
|
| 28/10/2025 |
768.986 |
-1,35%
|
122,29
|
120,31
|
122,58
|
120,61
|
| 27/10/2025 |
1.016.815 |
0,84%
|
122,96
|
122,17
|
124,11
|
122,26
|
| 24/10/2025 |
762.322 |
0,23%
|
122,34
|
121,17
|
124,21
|
121,24
|
| 23/10/2025 |
901.695 |
-1,90%
|
123,62
|
119,78
|
123,83
|
120,96
|
| 22/10/2025 |
892.859 |
-0,31%
|
123,47
|
121,95
|
125,045
|
123,30
|
| 21/10/2025 |
922.165 |
2,97%
|
120,50
|
120,29
|
124,48
|
123,68
|
| 20/10/2025 |
753.092 |
2,13%
|
118,96
|
118,12
|
120,63
|
120,11
|
| 17/10/2025 |
1.286.910 |
0,07%
|
117,53
|
116,38
|
118,58
|
117,60
|
| 16/10/2025 |
1.604.355 |
-5,58%
|
124,19
|
115,79
|
124,46
|
117,52
|
