Kellogg Co (K)
Exportar para Excel
1 2 3 4 5 > >> |
06/05/2024 |
0 |
-1,26%
|
61,08
|
59,565
|
61,12
|
60,51
|
03/05/2024 |
1.860.018 |
-1,26%
|
61,08
|
59,565
|
61,12
|
60,51
|
02/05/2024 |
4.831.394 |
7,55%
|
58,90
|
59,0794
|
63,23
|
61,28
|
01/05/2024 |
2.614.217 |
-1,52%
|
57,50
|
56,63
|
57,605
|
56,98
|
30/04/2024 |
2.143.916 |
-0,60%
|
58,21
|
57,54
|
58,44
|
57,86
|
29/04/2024 |
1.080.533 |
0,83%
|
58,19
|
57,781
|
58,25
|
58,21
|
26/04/2024 |
2.319.261 |
-1,23%
|
58,19
|
57,715
|
58,61
|
57,73
|
25/04/2024 |
836.962 |
-0,51%
|
58,98
|
58,33
|
59,217
|
58,45
|
24/04/2024 |
744.180 |
1,05%
|
57,66
|
57,33
|
58,79
|
58,75
|
23/04/2024 |
541.903 |
0,28%
|
57,885
|
57,715
|
58,31
|
58,14
|
22/04/2024 |
921.614 |
1,05%
|
57,35
|
57,17
|
58,325
|
57,98
|
19/04/2024 |
1.144.426 |
1,49%
|
56,705
|
56,615
|
57,66
|
57,38
|
18/04/2024 |
570.542 |
0,84%
|
56,25
|
56,12
|
56,63
|
56,54
|
17/04/2024 |
714.538 |
1,01%
|
55,79
|
55,60
|
56,22
|
56,07
|
16/04/2024 |
930.811 |
0,20%
|
55,34
|
55,005
|
55,68
|
55,51
|
15/04/2024 |
691.118 |
-0,76%
|
55,67
|
55,125
|
55,99
|
55,00
|
12/04/2024 |
1.250.924 |
-1,34%
|
56,10
|
55,08
|
56,36
|
55,42
|
11/04/2024 |
1.179.849 |
-1,47%
|
56,92
|
56,03
|
57,23
|
56,17
|
10/04/2024 |
1.004.869 |
-0,19%
|
57,50
|
56,47
|
57,27
|
57,01
|
09/04/2024 |
875.981 |
-0,63%
|
57,50
|
56,965
|
57,82
|
57,12
|
08/04/2024 |
1.524.492 |
0,05%
|
57,50
|
57,22
|
57,88
|
57,48
|
05/04/2024 |
920.168 |
-0,23%
|
56,98
|
56,69
|
57,48
|
57,45
|
04/04/2024 |
1.283.337 |
1,75%
|
56,98
|
56,865
|
57,97
|
57,58
|
03/04/2024 |
1.625.086 |
-1,87%
|
57,50
|
56,58
|
57,54
|
56,59
|
02/04/2024 |
907.930 |
1,07%
|
56,90
|
57,09
|
57,805
|
57,67
|
01/04/2024 |
828.450 |
-0,40%
|
56,90
|
56,88
|
57,34
|
57,06
|
28/03/2024 |
1.108.097 |
1,13%
|
56,90
|
56,855
|
57,47
|
57,29
|
27/03/2024 |
894.616 |
1,36%
|
56,13
|
56,06
|
56,72
|
56,65
|
26/03/2024 |
1.043.485 |
0,43%
|
55,76
|
55,65
|
56,16
|
55,89
|
25/03/2024 |
689.631 |
0,18%
|
55,64
|
55,42
|
55,90
|
55,65
|
22/03/2024 |
1.840.101 |
-1,00%
|
56,14
|
55,22
|
56,17
|
55,55
|
21/03/2024 |
1.667.517 |
1,76%
|
55,00
|
54,70
|
56,36
|
56,11
|
20/03/2024 |
1.285.722 |
-0,11%
|
55,44
|
54,91
|
56,14
|
55,14
|
19/03/2024 |
1.034.654 |
0,79%
|
54,90
|
54,475
|
55,41
|
55,20
|
18/03/2024 |
1.407.889 |
2,26%
|
53,495
|
53,495
|
55,20
|
54,77
|
15/03/2024 |
2.379.397 |
1,17%
|
52,67
|
52,53
|
53,64
|
53,56
|
14/03/2024 |
1.673.312 |
-1,96%
|
53,76
|
52,46
|
53,76
|
52,94
|
13/03/2024 |
1.343.929 |
0,28%
|
54,14
|
53,80
|
54,27
|
54,00
|
12/03/2024 |
1.344.733 |
-0,55%
|
53,74
|
53,58
|
54,26
|
53,85
|
11/03/2024 |
1.113.394 |
-0,11%
|
53,515
|
53,70
|
54,4801
|
54,15
|
08/03/2024 |
987.399 |
1,14%
|
53,515
|
53,20
|
54,43
|
54,21
|
07/03/2024 |
1.019.237 |
-0,48%
|
53,77
|
53,10
|
54,01
|
53,60
|
06/03/2024 |
1.053.598 |
0,82%
|
53,77
|
53,625
|
54,18
|
53,86
|
05/03/2024 |
1.345.995 |
-0,56%
|
55,20
|
53,32
|
53,99
|
53,42
|
04/03/2024 |
1.861.772 |
-2,02%
|
55,20
|
52,98
|
53,94
|
53,72
|
01/03/2024 |
741.275 |
-0,58%
|
55,20
|
54,43
|
55,447
|
54,83
|
29/02/2024 |
873.211 |
-0,72%
|
55,755
|
55,12
|
55,98
|
55,15
|
28/02/2024 |
881.937 |
0,86%
|
55,80
|
55,455
|
56,11
|
56,11
|
27/02/2024 |
728.087 |
-1,44%
|
56,375
|
55,385
|
56,60
|
55,63
|
26/02/2024 |
834.817 |
0,02%
|
56,375
|
56,13
|
56,87
|
56,44
|
23/02/2024 |
1.236.850 |
-0,97%
|
55,87
|
56,42
|
57,38
|
56,43
|
22/02/2024 |
1.916.898 |
0,94%
|
55,87
|
55,48
|
57,39
|
56,98
|
21/02/2024 |
1.109.624 |
0,57%
|
56,43
|
55,945
|
56,70
|
56,45
|
20/02/2024 |
1.150.172 |
1,19%
|
55,46
|
55,31
|
56,8899
|
56,13
|
19/02/2024 |
1.176.665 |
0,00%
|
55,22
|
54,96
|
55,84
|
55,47
|
16/02/2024 |
1.176.665 |
2,74%
|
55,22
|
54,96
|
55,84
|
55,47
|
15/02/2024 |
1.111.846 |
2,59%
|
54,28
|
54,23
|
55,47
|
55,39
|
14/02/2024 |
941.359 |
-0,41%
|
54,00
|
53,38
|
54,30
|
53,99
|
13/02/2024 |
973.317 |
-0,81%
|
53,30
|
53,605
|
55,13
|
54,21
|
12/02/2024 |
1.117.017 |
2,17%
|
53,30
|
53,29
|
54,66
|
54,65
|
09/02/2024 |
1.468.799 |
-2,64%
|
54,64
|
53,12
|
54,745
|
53,49
|
08/02/2024 |
3.021.670 |
2,33%
|
55,41
|
54,59
|
56,57
|
54,94
|
07/02/2024 |
1.335.134 |
-1,36%
|
54,60
|
53,67
|
54,71
|
53,69
|
06/02/2024 |
1.502.816 |
0,57%
|
53,89
|
53,88
|
54,78
|
54,43
|
05/02/2024 |
1.155.942 |
-1,71%
|
54,71
|
54,11
|
54,99
|
54,12
|
02/02/2024 |
879.732 |
-1,01%
|
55,75
|
54,77
|
55,87
|
55,06
|
01/02/2024 |
781.760 |
1,57%
|
54,74
|
53,89
|
55,62
|
55,62
|
31/01/2024 |
1.108.638 |
-0,96%
|
55,305
|
54,76
|
55,42
|
54,76
|
30/01/2024 |
707.898 |
0,91%
|
54,74
|
54,502
|
55,30
|
55,29
|
29/01/2024 |
879.389 |
0,09%
|
54,73
|
54,54
|
54,8968
|
54,79
|
26/01/2024 |
823.146 |
0,20%
|
53,66
|
54,655
|
55,09
|
54,74
|
25/01/2024 |
988.951 |
2,17%
|
53,66
|
53,63
|
54,755
|
54,63
|
24/01/2024 |
1.332.817 |
-1,80%
|
53,85
|
53,425
|
54,40
|
53,47
|
23/01/2024 |
1.264.805 |
1,57%
|
53,85
|
53,51
|
54,529
|
54,45
|
22/01/2024 |
945.487 |
-0,59%
|
53,57
|
53,36
|
53,99
|
53,61
|
19/01/2024 |
690.713 |
-1,16%
|
54,48
|
53,83
|
54,61
|
53,93
|
18/01/2024 |
577.505 |
0,06%
|
53,81
|
53,96
|
54,585
|
54,56
|
17/01/2024 |
763.308 |
0,72%
|
53,81
|
53,76
|
54,8199
|
54,53
|
16/01/2024 |
1.323.396 |
-2,31%
|
55,265
|
54,01
|
55,26
|
54,14
|
15/01/2024 |
1.295.823 |
0,31%
|
55,34
|
55,045
|
55,75
|
55,42
|
12/01/2024 |
1.295.823 |
0,31%
|
55,34
|
55,045
|
55,75
|
55,42
|
11/01/2024 |
1.204.614 |
-0,97%
|
55,61
|
55,14
|
55,725
|
55,25
|
10/01/2024 |
960.796 |
-1,06%
|
56,58
|
55,595
|
56,59
|
55,79
|
09/01/2024 |
972.559 |
-0,27%
|
56,13
|
55,8901
|
56,46
|
56,39
|
08/01/2024 |
1.323.793 |
-0,21%
|
56,61
|
56,345
|
56,87
|
56,54
|
05/01/2024 |
1.230.241 |
-0,32%
|
56,84
|
56,215
|
57,02
|
56,66
|
04/01/2024 |
1.050.033 |
-1,11%
|
57,52
|
56,835
|
57,795
|
56,84
|
03/01/2024 |
964.470 |
-0,49%
|
57,98
|
57,29
|
58,22
|
57,48
|
02/01/2024 |
1.203.152 |
3,31%
|
55,81
|
55,76
|
57,945
|
57,76
|
29/12/2023 |
655.688 |
0,52%
|
55,19
|
55,50
|
55,98
|
55,91
|
28/12/2023 |
909.806 |
0,82%
|
55,19
|
55,09
|
55,66
|
55,62
|
27/12/2023 |
686.011 |
0,31%
|
54,91
|
54,74
|
55,205
|
55,17
|
26/12/2023 |
684.004 |
0,95%
|
54,27
|
54,16
|
55,09
|
55,00
|
22/12/2023 |
823.058 |
1,17%
|
53,92
|
53,895
|
54,6508
|
54,48
|
21/12/2023 |
900.182 |
1,55%
|
53,14
|
53,09
|
53,83
|
53,85
|
20/12/2023 |
1.257.877 |
-1,14%
|
52,95
|
52,68
|
53,67
|
53,03
|
19/12/2023 |
807.126 |
-0,54%
|
53,93
|
53,3171
|
53,9275
|
53,64
|
18/12/2023 |
833.855 |
0,30%
|
53,99
|
53,6529
|
54,29
|
53,93
|
15/12/2023 |
1.165.381 |
-1,93%
|
54,54
|
53,475
|
54,71
|
53,77
|
14/12/2023 |
1.257.605 |
-0,85%
|
55,49
|
54,675
|
55,57
|
54,83
|