Saltar para o conteúdo principal Login

KKR and Co Inc Class A (KKR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 >
03/04/2025 2.845.602 -15,18% 111,33 101,92 111,50 102,55
02/04/2025 962.470 2,60% 114,97 114,97 121,57 120,90
01/04/2025 1.249.860 1,93% 116,06 114,74 118,18 117,84
31/03/2025 1.936.088 0,65% 113,06 111,47 116,53 115,61
28/03/2025 1.358.264 -2,28% 117,06 113,97 118,42 114,86
27/03/2025 886.756 -1,59% 118,08 115,50 118,26 117,54
26/03/2025 822.353 -2,24% 122,21 118,38 123,18 119,44
25/03/2025 1.159.684 0,17% 122,26 120,32 123,48 122,18
24/03/2025 1.052.540 4,70% 119,70 119,28 122,51 121,97
21/03/2025 2.258.135 -0,18% 114,98 113,94 117,14 116,50
20/03/2025 871.195 0,15% 115,12 115,05 117,85 116,71
19/03/2025 1.043.289 2,21% 114,03 113,40 118,27 116,54
18/03/2025 930.365 -1,43% 115,42 112,86 116,09 114,02
17/03/2025 1.144.874 2,09% 111,23 111,23 117,06 115,68
14/03/2025 1.482.036 4,25% 112,17 110,36 113,84 113,31
13/03/2025 1.342.928 -4,97% 114,60 107,62 114,60 108,69
12/03/2025 1.664.357 2,02% 116,32 112,80 117,36 114,37
11/03/2025 1.843.983 3,64% 108,28 107,94 113,15 112,11
10/03/2025 1.898.177 -6,16% 111,73 105,30 111,73 108,17
07/03/2025 1.659.560 -0,74% 116,27 108,96 116,38 115,27
06/03/2025 1.830.720 -5,61% 119,31 115,16 121,49 116,13
05/03/2025 2.253.805 1,86% 120,89 118,20 123,50 123,03
04/03/2025 3.351.018 -9,19% 127,60 119,47 127,64 120,78
03/03/2025 1.216.580 -1,90% 137,60 131,80 138,85 133,01
28/02/2025 1.995.735 2,56% 132,00 131,35 135,66 135,59
27/02/2025 1.113.917 -0,36% 134,27 131,60 135,91 132,20
26/02/2025 863.100 2,38% 130,50 130,17 134,60 132,68
25/02/2025 1.220.918 -1,22% 131,00 127,23 131,51 129,59
24/02/2025 1.867.690 -0,78% 133,41 128,20 134,13 131,19
21/02/2025 978.505 -1,73% 135,86 130,87 136,36 132,22
20/02/2025 1.556.077 -2,83% 138,08 132,64 138,49 134,55
19/02/2025 1.094.720 -1,51% 140,36 137,95 140,36 138,47
18/02/2025 864.015 0,03% 141,89 140,12 142,19 140,60
17/02/2025 578.866 0,00% 139,61 138,73 141,75 140,56
14/02/2025 578.866 0,90% 139,61 138,73 141,75 140,56
13/02/2025 865.692 -0,17% 140,97 137,85 141,28 139,30
12/02/2025 1.853.017 -2,05% 140,62 138,42 141,02 139,54
11/02/2025 1.429.775 -3,70% 146,11 141,89 146,82 142,46
10/02/2025 882.123 -0,46% 150,10 146,65 151,02 147,93
07/02/2025 872.490 -1,97% 152,23 148,39 152,51 148,61
06/02/2025 1.049.514 -1,44% 154,33 149,21 155,50 151,59
05/02/2025 2.108.706 3,02% 146,92 146,92 154,37 153,81
04/02/2025 1.753.601 -8,53% 161,87 149,00 162,27 149,30
03/02/2025 1.042.482 -2,30% 162,00 159,535 164,42 163,22
31/01/2025 809.002 0,12% 167,73 166,69 170,38 167,07
30/01/2025 632.355 0,34% 167,48 165,44 168,86 166,87
29/01/2025 827.071 -0,45% 166,94 166,00 170,03 166,30
28/01/2025 950.353 3,63% 161,68 160,35 167,49 167,05
27/01/2025 1.008.374 -2,62% 160,10 157,70 161,34 161,20
24/01/2025 635.320 0,11% 164,89 164,66 165,77 165,53
23/01/2025 666.262 2,37% 161,03 160,935 165,42 165,34
22/01/2025 1.205.352 0,50% 161,56 158,89 162,18 161,51
21/01/2025 1.919.255 1,99% 158,49 157,73 161,09 160,71
20/01/2025 1.496.763 0,00% 155,63 153,92 158,24 157,57
17/01/2025 1.496.763 2,83% 155,63 153,92 158,24 157,57
16/01/2025 850.662 1,82% 151,56 150,91 153,98 153,24
15/01/2025 1.192.048 4,77% 150,84 148,68 151,64 150,50
14/01/2025 939.189 1,70% 143,40 142,04 144,77 143,65
13/01/2025 872.724 0,23% 139,08 139,00 141,77 141,25
10/01/2025 891.682 -4,93% 145,71 140,26 145,88 140,93
09/01/2025 2.029.436 -0,07% 146,39 145,72 148,39 148,24
08/01/2025 901.464 1,10% 146,39 145,69 148,33 148,24
07/01/2025 897.560 -2,73% 150,90 143,94 151,60 146,62
06/01/2025 1.374.556 -0,85% 153,81 150,65 154,64 150,74
03/01/2025 449.791 1,90% 150,48 150,19 152,15 152,03
02/01/2025 485.063 0,87% 149,36 147,04 150,28 149,19
31/12/2024 639.371 -0,32% 149,31 147,67 149,39 147,91
30/12/2024 533.313 -0,98% 147,09 146,13 149,63 148,39
27/12/2024 531.427 -1,74% 150,62 148,88 151,77 149,86
26/12/2024 496.141 -0,04% 151,80 150,61 152,87 152,52
24/12/2024 407.120 2,44% 149,88 148,93 152,58 152,58
23/12/2024 840.267 0,92% 147,00 145,54 149,55 148,94
20/12/2024 3.414.007 2,82% 142,01 141,50 149,41 147,58
19/12/2024 1.250.818 0,40% 146,94 143,16 147,615 143,53
18/12/2024 1.034.652 -5,47% 151,87 142,84 151,87 142,96
17/12/2024 1.427.395 -3,13% 154,82 149,81 154,82 151,23
16/12/2024 675.001 1,15% 155,52 154,275 156,50 156,12
13/12/2024 804.522 -0,91% 157,33 154,26 157,83 154,34
12/12/2024 664.013 -1,04% 157,39 155,63 157,65 155,75
11/12/2024 905.753 3,68% 153,64 153,51 158,06 157,39
10/12/2024 1.279.069 -0,35% 151,48 151,23 153,50 151,81
09/12/2024 2.086.996 -3,58% 158,37 151,80 159,17 152,35
06/12/2024 1.378.307 0,62% 157,48 156,99 158,67 158,01
05/12/2024 975.849 -0,36% 157,39 156,83 159,31 157,04
04/12/2024 1.159.344 -0,19% 158,22 155,85 158,78 157,60
03/12/2024 939.746 -1,10% 160,25 157,20 160,60 157,90
02/12/2024 939.805 -1,98% 163,08 159,53 163,56 159,65
29/11/2024 733.920 1,77% 161,90 161,84 163,67 162,87
27/11/2024 1.288.864 -0,77% 161,56 159,95 162,70 160,03
26/11/2024 772.054 1,47% 159,00 158,395 161,53 161,27
25/11/2024 1.463.780 0,20% 159,50 158,10 161,00 158,94
22/11/2024 752.829 0,61% 157,68 157,06 159,45 158,63
21/11/2024 650.105 3,61% 153,83 152,35 158,46 157,67
20/11/2024 650.965 -0,39% 153,21 150,72 154,51 152,18
19/11/2024 670.024 0,22% 152,22 151,06 153,04 152,78
18/11/2024 695.808 1,62% 150,58 149,56 152,59 152,45
15/11/2024 926.241 -0,33% 149,83 148,18 151,43 150,02
14/11/2024 573.263 -1,06% 152,43 150,13 153,12 150,52
13/11/2024 610.206 -0,67% 152,65 151,11 153,89 152,13
12/11/2024 619.089 -1,76% 155,00 152,39 155,50 153,16

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco