KKR and Co Inc Class A (KKR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 11/11/2024 |
900.740 |
2,43%
|
154,12
|
153,97
|
156,51
|
155,90
|
| 08/11/2024 |
1.117.235 |
0,99%
|
150,75
|
150,48
|
152,62
|
152,20
|
| 07/11/2024 |
935.506 |
-1,02%
|
151,56
|
149,02
|
152,25
|
150,71
|
| 06/11/2024 |
2.107.967 |
9,55%
|
148,11
|
147,06
|
153,51
|
152,27
|
| 05/11/2024 |
1.352.603 |
1,59%
|
137,17
|
137,13
|
139,60
|
138,99
|
| 04/11/2024 |
652.928 |
-0,56%
|
137,52
|
135,89
|
138,47
|
136,81
|
| 01/11/2024 |
699.823 |
-0,48%
|
138,50
|
137,38
|
140,81
|
137,58
|
| 31/10/2024 |
847.576 |
-1,38%
|
139,09
|
137,40
|
140,27
|
138,24
|
| 30/10/2024 |
737.587 |
0,61%
|
140,05
|
139,93
|
141,82
|
140,18
|
| 29/10/2024 |
583.187 |
-1,01%
|
140,07
|
138,735
|
140,35
|
139,33
|
| 28/10/2024 |
578.610 |
0,62%
|
141,34
|
139,89
|
142,055
|
140,75
|
| 25/10/2024 |
658.845 |
-2,37%
|
144,60
|
138,92
|
144,60
|
139,88
|
| 24/10/2024 |
911.025 |
3,41%
|
143,77
|
141,46
|
147,07
|
143,28
|
| 23/10/2024 |
1.162.127 |
-1,16%
|
140,03
|
137,96
|
141,30
|
138,55
|
| 22/10/2024 |
572.407 |
-0,28%
|
139,69
|
138,99
|
140,95
|
140,17
|
| 21/10/2024 |
823.444 |
0,54%
|
139,80
|
139,78
|
141,63
|
140,57
|
| 18/10/2024 |
933.971 |
1,43%
|
138,10
|
137,43
|
140,12
|
139,81
|
| 17/10/2024 |
797.318 |
1,60%
|
137,00
|
136,635
|
139,56
|
137,84
|
| 16/10/2024 |
609.345 |
-0,08%
|
136,81
|
135,20
|
137,80
|
135,67
|
| 15/10/2024 |
926.336 |
-0,56%
|
136,86
|
135,16
|
137,65
|
135,78
|
| 14/10/2024 |
575.722 |
0,70%
|
136,23
|
134,84
|
137,08
|
136,54
|
| 11/10/2024 |
603.945 |
1,86%
|
134,08
|
134,08
|
135,87
|
135,59
|
| 10/10/2024 |
941.257 |
-1,36%
|
134,51
|
133,03
|
135,23
|
133,12
|
| 09/10/2024 |
673.617 |
2,74%
|
131,79
|
131,74
|
135,10
|
134,95
|
| 08/10/2024 |
674.759 |
0,02%
|
131,70
|
130,74
|
132,38
|
131,35
|
| 07/10/2024 |
727.529 |
-1,46%
|
132,91
|
130,29
|
133,63
|
131,33
|
| 04/10/2024 |
576.515 |
1,82%
|
133,15
|
131,72
|
133,51
|
133,28
|
| 03/10/2024 |
842.472 |
-1,00%
|
131,69
|
129,65
|
131,92
|
130,90
|
| 02/10/2024 |
598.735 |
1,81%
|
130,00
|
130,00
|
132,79
|
132,22
|
| 01/10/2024 |
804.817 |
-0,54%
|
130,58
|
128,78
|
131,52
|
129,87
|
| 30/09/2024 |
1.156.916 |
-1,18%
|
131,32
|
128,47
|
131,55
|
130,58
|
| 27/09/2024 |
652.064 |
0,58%
|
131,95
|
130,95
|
132,93
|
132,14
|
| 26/09/2024 |
616.299 |
-0,22%
|
132,97
|
130,97
|
133,04
|
131,38
|
| 25/09/2024 |
497.577 |
-0,54%
|
132,48
|
131,51
|
132,92
|
131,67
|
| 24/09/2024 |
547.971 |
-0,16%
|
132,65
|
131,24
|
132,94
|
132,39
|
| 23/09/2024 |
687.589 |
-0,47%
|
134,00
|
131,51
|
134,79
|
132,60
|
| 20/09/2024 |
2.342.126 |
0,32%
|
131,56
|
131,56
|
133,47
|
133,23
|
| 19/09/2024 |
962.676 |
2,75%
|
132,73
|
131,00
|
133,81
|
132,80
|
| 18/09/2024 |
944.473 |
1,00%
|
128,47
|
125,90
|
130,93
|
129,25
|
| 17/09/2024 |
652.825 |
1,13%
|
127,55
|
126,50
|
128,73
|
127,97
|
| 16/09/2024 |
969.987 |
3,05%
|
124,00
|
123,43
|
126,79
|
126,54
|
