BiG | O banco que entende os seus valores.

KKR and Co Inc Class A (KKR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
23/05/2025	651.964	-0,86%	115,06	115,06	118,19	117,18
22/05/2025	861.206	0,37%	117,56	116,53	118,94	118,20
21/05/2025	802.263	-5,14%	122,47	117,68	122,88	117,76
20/05/2025	625.058	-1,08%	123,66	123,26	125,14	124,14
19/05/2025	636.150	-0,33%	122,65	122,54	125,94	125,49
16/05/2025	818.698	0,21%	125,89	124,67	126,52	125,90
15/05/2025	1.002.367	-2,63%	126,93	124,62	127,99	125,64
14/05/2025	886.201	1,68%	128,69	127,53	129,79	129,03
13/05/2025	1.107.336	1,34%	125,27	124,71	128,65	126,90
12/05/2025	1.708.101	6,05%	127,20	124,16	128,68	125,22
09/05/2025	852.696	-0,55%	119,46	117,59	120,72	118,08
08/05/2025	1.759.843	2,17%	117,14	117,00	121,09	118,73
07/05/2025	1.488.162	2,25%	114,63	113,62	116,81	116,21
06/05/2025	1.169.102	-0,99%	113,00	112,07	115,09	113,65
05/05/2025	960.211	-1,83%	115,51	114,70	117,60	114,79
02/05/2025	936.831	2,13%	116,50	116,02	118,24	116,93
01/05/2025	1.185.390	0,19%	114,81	113,80	118,09	114,49
30/04/2025	1.540.107	-0,07%	110,26	109,28	114,78	114,27
29/04/2025	712.897	0,37%	113,69	112,77	115,12	114,35
28/04/2025	796.080	0,26%	114,00	112,16	116,21	113,93
25/04/2025	954.173	0,34%	112,51	112,14	114,47	113,63
24/04/2025	1.275.936	6,03%	107,26	106,805	113,91	113,25
23/04/2025	1.247.657	4,43%	108,43	106,16	111,52	106,81
22/04/2025	1.241.953	4,42%	100,62	99,80	103,46	102,28
21/04/2025	1.023.492	-5,24%	101,00	96,73	102,03	97,95
17/04/2025	1.282.601	1,29%	103,39	102,66	104,92	103,37
16/04/2025	1.296.568	-2,09%	102,35	100,56	104,23	102,05
15/04/2025	901.932	1,07%	104,53	103,77	105,89	104,23
14/04/2025	1.065.641	1,67%	104,50	101,55	104,57	103,13
11/04/2025	1.768.361	-0,42%	100,04	96,47	101,65	101,44
10/04/2025	1.743.219	-7,78%	106,37	98,00	106,77	101,87
09/04/2025	2.459.309	16,88%	92,50	91,58	112,71	110,46
08/04/2025	2.130.686	-3,11%	103,97	92,50	105,01	94,51
07/04/2025	3.262.445	5,12%	89,78	86,15	101,56	97,54
04/04/2025	3.261.123	-9,52%	96,76	88,805	97,01	92,79
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