Kellogg Co (K)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	1.421.306	0,21%	63,48	63,03	64,37	63,59
08/08/2023	1.198.813	-2,08%	64,905	63,405	65,00	63,46
07/08/2023	753.678	0,02%	64,835	64,76	65,37	64,81
04/08/2023	877.289	-2,19%	66,11	64,70	66,25	64,80
03/08/2023	1.438.164	-0,59%	66,63	65,84	67,77	66,25
02/08/2023	1.122.116	0,68%	66,11	66,02	67,38	66,64
01/08/2023	1.114.286	-1,05%	67,10	65,83	67,13	66,19
31/07/2023	1.184.594	-1,02%	67,60	66,58	67,59	66,89
28/07/2023	706.675	0,67%	67,525	67,20	67,805	67,58
27/07/2023	922.499	-0,61%	67,50	66,95	67,81	67,13
26/07/2023	614.156	-0,62%	67,86	67,51	68,23	67,54
25/07/2023	769.023	0,16%	67,99	67,36	68,10	67,96
24/07/2023	622.216	0,10%	67,86	67,63	68,14	67,85
21/07/2023	662.414	0,07%	67,27	67,46	67,97	67,78
20/07/2023	934.707	0,82%	67,27	66,94	67,92	67,73
19/07/2023	788.946	0,84%	66,79	66,4801	67,22	67,18
18/07/2023	558.786	-0,15%	66,85	66,355	67,32	66,62
17/07/2023	489.548	-1,24%	67,90	66,68	67,415	66,72
14/07/2023	780.014	-0,10%	67,90	67,21	67,76	67,56
13/07/2023	1.056.880	-0,41%	67,90	67,181	68,00	67,63
12/07/2023	758.169	0,67%	67,37	67,23	68,055	67,91
11/07/2023	583.253	0,70%	67,50	66,88	67,47	67,46
10/07/2023	641.811	-0,30%	67,50	66,74	67,82	66,99
07/07/2023	669.407	-1,74%	68,25	67,165	68,31	67,19
06/07/2023	894.725	-0,03%	66,96	67,88	68,605	68,38
05/07/2023	860.086	-0,22%	66,96	67,98	68,69	68,40
04/07/2023	533.143	1,63%	66,96	66,915	68,54	68,50
03/07/2023	533.133	1,63%	66,96	66,915	68,54	68,50
30/06/2023	845.246	0,87%	66,96	66,845	67,61	67,40
29/06/2023	1.305.108	1,94%	65,28	65,115	66,85	66,82
28/06/2023	2.462.210	-1,72%	65,42	64,36	65,6125	65,55
27/06/2023	1.648.084	1,68%	64,94	66,595	68,40	66,70
26/06/2023	837.718	0,68%	64,94	64,18	65,63	65,60
23/06/2023	1.105.496	-0,60%	65,75	65,12	66,11	65,1539
22/06/2023	1.693.856	0,48%	65,83	65,38	65,83	65,55
21/06/2023	1.241.967	-0,49%	65,57	64,985	65,81	65,24
20/06/2023	795.694	-1,10%	65,87	65,55	66,31	65,56
19/06/2023	976.989	0,53%	65,87	65,67	66,35	66,29
16/06/2023	976.989	0,53%	65,87	65,67	66,35	66,29
15/06/2023	1.042.191	-0,30%	66,06	65,6329	66,64	65,94
14/06/2023	630.041	0,85%	65,74	65,5225	66,29	66,14
13/06/2023	923.286	0,28%	65,04	64,60	65,66	65,58
12/06/2023	2.292.872	-2,62%	67,34	65,01	67,295	65,40
09/06/2023	753.508	0,89%	66,48	66,46	67,45	67,16
08/06/2023	1.991.477	0,29%	66,37	65,94	66,69	66,57
07/06/2023	1.453.113	-0,67%	65,33	64,26	66,61	66,38
06/06/2023	934.882	-0,99%	67,21	66,1102	67,765	66,83
05/06/2023	709.579	0,16%	67,21	67,20	68,17	67,50
02/06/2023	979.845	2,06%	66,94	65,885	67,41	67,39
01/06/2023	684.529	-1,11%	68,79	65,885	66,915	66,03
31/05/2023	897.794	-1,86%	68,79	66,33	67,455	66,77
30/05/2023	897.794	-1,86%	68,79	66,33	67,455	66,41
29/05/2023	528.381	-0,38%	68,79	67,34	68,015	67,67
26/05/2023	528.381	-0,38%	68,79	67,34	68,015	67,67
25/05/2023	547.378	-0,89%	68,79	67,58	68,22	67,93
24/05/2023	629.603	0,02%	68,79	68,215	68,92	68,54
23/05/2023	837.956	0,28%	68,27	67,77	68,795	68,53
22/05/2023	861.736	-1,43%	68,88	68,23	69,60	68,34
19/05/2023	647.109	0,41%	68,88	68,83	69,57	69,33
18/05/2023	841.613	-0,16%	68,88	68,49	69,095	69,05
17/05/2023	2.527.131	-0,49%	69,31	68,22	69,61	69,16
16/05/2023	765.321	-0,88%	70,04	69,17	70,00	69,50
15/05/2023	616.474	-0,97%	70,775	69,86	70,88	70,12
12/05/2023	616.201	0,16%	70,76	70,335	71,19	70,81
11/05/2023	656.136	0,21%	70,655	69,7508	70,75	70,70
10/05/2023	740.866	0,13%	70,51	70,14	70,98	70,55
09/05/2023	1.165.239	-0,94%	71,15	70,45	71,53	70,46
08/05/2023	1.462.742	1,11%	70,00	69,642	71,22	71,13
05/05/2023	1.169.356	-0,04%	71,00	70,17	71,17	70,35
04/05/2023	1.469.014	-1,61%	70,87	68,89	71,09	70,38
03/05/2023	1.731.219	0,49%	71,43	70,86	72,30	71,53
02/05/2023	992.174	0,55%	70,61	69,93	71,40	71,18
01/05/2023	947.447	1,46%	69,97	69,90	70,925	70,79
28/04/2023	816.443	0,69%	69,33	69,12	69,90	69,77
27/04/2023	428.004	1,21%	68,36	68,31	69,31	69,29
26/04/2023	597.282	-0,13%	67,74	68,035	68,64	68,46
25/04/2023	583.786	1,38%	67,74	67,75	68,655	68,55
24/04/2023	544.333	0,40%	67,46	67,21	67,73	67,62
21/04/2023	474.520	0,16%	67,74	67,01	67,99	67,35
20/04/2023	538.587	-0,16%	67,44	66,88	67,55	67,24
19/04/2023	449.630	-0,61%	68,07	67,235	68,1175	67,35
18/04/2023	556.657	0,21%	67,36	67,33	67,81	67,76
17/04/2023	413.002	0,93%	67,23	67,12	67,695	67,62
14/04/2023	590.456	-1,25%	67,70	66,715	67,715	67,00
13/04/2023	641.034	-0,76%	68,17	67,629	68,2552	67,85
12/04/2023	564.753	-0,02%	68,12	68,00	68,779	68,37
11/04/2023	714.989	0,89%	67,78	67,66	68,565	68,38
10/04/2023	585.698	-0,31%	67,825	67,205	67,875	67,78
06/04/2023	539.120	-0,06%	68,245	67,68	68,625	67,99
05/04/2023	633.577	1,10%	67,40	67,29	68,21	68,03
04/04/2023	539.584	0,27%	67,33	66,895	67,48	67,29
03/04/2023	684.404	0,22%	67,17	66,7394	67,605	67,11
31/03/2023	627.588	0,45%	66,96	66,62	67,15	66,96
30/03/2023	605.267	0,26%	66,46	66,29	66,70	66,66
29/03/2023	609.580	0,30%	66,475	66,16	67,27	66,49
28/03/2023	567.483	0,70%	65,97	65,64	66,68	66,29
27/03/2023	568.639	0,55%	65,81	65,75	66,39	65,83
24/03/2023	839.974	1,35%	64,755	64,62	65,48	65,47
23/03/2023	578.093	0,17%	64,43	64,40	65,09	64,60
22/03/2023	523.898	-1,01%	65,24	64,47	65,48	64,49