Kellogg Co (K)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	524.689	0,20%	65,26	64,54	65,36	65,15
20/03/2023	1.015.411	0,43%	64,94	64,89	65,70	65,02
17/03/2023	3.222.929	-0,35%	64,95	63,89	65,01	64,74
16/03/2023	691.934	-0,44%	65,45	64,32	65,60	64,97
15/03/2023	741.281	0,94%	64,52	64,1309	65,38	65,26
14/03/2023	823.065	0,61%	64,50	63,96	64,71	64,65
13/03/2023	1.042.057	0,58%	64,32	64,14	65,92	64,26
10/03/2023	707.398	-0,36%	64,32	63,75	64,61	63,89
09/03/2023	631.828	-0,93%	64,79	63,93	65,242	64,12
08/03/2023	617.620	0,28%	64,80	64,18	64,8447	64,72
07/03/2023	591.823	-0,86%	65,23	64,20	65,30	64,54
06/03/2023	658.571	-0,37%	65,11	64,92	65,4162	65,10
03/03/2023	796.971	-0,43%	65,40	64,85	65,60	65,34
02/03/2023	910.069	0,55%	65,18	65,1417	65,81	65,62
01/03/2023	696.497	-1,03%	65,67	64,555	65,73	65,26
28/02/2023	739.995	-1,46%	66,87	65,85	66,99	65,94
27/02/2023	697.417	-0,25%	67,86	67,17	68,12	67,51
24/02/2023	549.454	-0,78%	68,05	67,4725	68,105	67,68
23/02/2023	489.857	0,02%	68,23	67,935	68,593	68,21
22/02/2023	758.746	-1,03%	69,05	67,94	69,472	68,20
21/02/2023	1.164.307	0,78%	68,41	68,06	69,20	68,91
20/02/2023	915.297	2,30%	66,96	66,82	68,46	68,38
17/02/2023	915.297	2,30%	66,96	66,82	68,46	68,38
16/02/2023	833.827	-0,51%	67,02	66,52	67,1281	66,84
15/02/2023	1.375.735	-0,03%	67,315	66,6501	67,395	67,18
14/02/2023	785.795	-1,73%	68,45	67,165	68,425	67,20
13/02/2023	653.879	1,02%	67,72	67,13	68,41	68,38
10/02/2023	881.157	0,83%	67,44	67,21	68,19	67,69
09/02/2023	1.207.541	-0,10%	67,82	66,69	69,17	67,13
08/02/2023	1.367.422	-1,18%	67,72	66,985	67,78	67,20
07/02/2023	836.269	-1,46%	68,50	67,46	68,60	68,00
06/02/2023	1.131.001	2,07%	67,79	67,24	69,05	69,01
03/02/2023	1.016.208	-0,03%	67,83	66,46	67,98	67,61
02/02/2023	915.031	-0,92%	67,58	67,09	67,86	67,63
01/02/2023	780.036	-0,47%	68,32	67,96	68,66	68,26
31/01/2023	838.894	0,72%	68,30	67,49	68,59	68,58
30/01/2023	567.830	0,73%	67,89	67,77	68,595	68,09
27/01/2023	634.801	0,12%	67,58	66,98	67,73	67,60
26/01/2023	544.005	-0,74%	67,81	67,25	67,99	67,52
25/01/2023	653.468	0,52%	67,76	67,34	68,43	68,02
24/01/2023	723.438	0,57%	67,71	66,78	67,89	67,67
23/01/2023	971.698	-0,31%	67,59	67,15	68,19	67,29
20/01/2023	823.634	0,28%	67,40	66,69	67,65	67,50
19/01/2023	621.388	-0,03%	67,56	67,26	67,87	67,31
18/01/2023	1.302.380	-3,43%	69,58	67,19	69,54	67,33
17/01/2023	676.238	-0,40%	70,11	69,455	70,25	69,72
16/01/2023	443.962	-0,27%	70,11	69,95	70,44	70,05
13/01/2023	443.962	-0,27%	70,11	69,95	70,44	70,05
12/01/2023	549.099	-0,82%	70,84	70,12	71,09	70,24
11/01/2023	686.270	0,10%	71,02	70,19	71,35	70,82
10/01/2023	590.065	-0,88%	71,70	70,48	71,83	70,75
09/01/2023	1.103.556	-1,48%	72,365	71,255	72,64	71,38
06/01/2023	1.255.614	2,46%	71,325	71,325	72,55	72,40
05/01/2023	1.431.295	-0,10%	71,04	69,90	71,10	70,66
04/01/2023	763.485	-0,76%	71,25	70,53	71,69	70,73
03/01/2023	603.252	0,04%	71,17	70,53	71,30	71,27
02/01/2023	484.534	-0,32%	71,58	70,63	71,64	71,24
30/12/2022	484.534	-0,32%	71,58	70,63	71,64	71,24
29/12/2022	467.221	-0,35%	71,80	71,23	71,84	71,47
28/12/2022	438.020	-1,31%	72,90	71,67	73,05	71,72
27/12/2022	432.809	0,68%	72,30	72,17	72,745	72,67
23/12/2022	91.166	0,39%	71,76	71,60	72,04	71,95
22/12/2022	417.888	-0,20%	71,78	71,16	71,87	71,67
21/12/2022	465.584	1,17%	71,30	70,95	72,20	71,81
20/12/2022	763.812	-0,74%	71,19	70,10	71,6496	70,98
19/12/2022	902.973	0,31%	71,20	71,13	72,34	71,51
16/12/2022	1.095.482	-1,68%	71,98	70,71	72,07	71,29
15/12/2022	960.583	-1,64%	73,39	72,06	73,4794	72,51
14/12/2022	532.673	0,08%	73,77	73,22	74,244	73,72
13/12/2022	762.600	-0,51%	74,07	72,83	74,72	73,66
12/12/2022	639.379	2,35%	73,03	72,60	74,07	74,04
09/12/2022	1.146.099	-1,53%	73,49	72,18	73,605	72,34
08/12/2022	641.296	-0,58%	73,715	72,89	73,96	73,46
07/12/2022	780.683	1,12%	73,55	73,21	74,08	73,89
06/12/2022	1.880.450	-0,38%	73,44	72,5228	74,02	73,07
05/12/2022	1.824.071	-0,65%	72,97	72,69	73,48	73,35
02/12/2022	2.057.602	0,86%	72,55	72,995	73,87	73,83
01/12/2022	2.809.273	0,34%	72,55	72,61	73,79	73,20
30/11/2022	6.442.368	1,59%	72,55	71,35	73,3822	72,95
29/11/2022	2.141.849	-0,44%	72,55	71,935	72,78	72,40
28/11/2022	1.961.617	-0,07%	72,855	72,602	73,42	72,75
25/11/2022	1.509.673	0,40%	72,855	72,4575	72,89	72,80
24/11/2022	2.195.400	0,67%	70,69	71,72	72,55	72,51
23/11/2022	2.195.400	0,67%	70,69	71,72	72,55	72,51
22/11/2022	3.174.634	0,31%	70,69	71,56	72,34	72,03
21/11/2022	3.446.840	1,70%	70,69	70,39	71,895	71,81
18/11/2022	2.465.001	0,83%	70,69	70,055	70,95	70,61
17/11/2022	3.023.153	-0,50%	69,49	69,70	70,62	70,03
16/11/2022	2.432.858	0,54%	69,49	69,58	70,80	70,38
15/11/2022	2.405.515	-0,12%	69,49	68,39	69,47	69,275
14/11/2022	1.125.628	0,55%	70,59	69,34	70,74	69,36
11/11/2022	1.679.136	-2,14%	70,59	68,01	70,65	69,50
10/11/2022	1.512.280	0,03%	71,56	68,90	71,94	71,02
09/11/2022	671.432	-0,57%	71,56	71,00	72,67	71,01
08/11/2022	637.311	0,18%	71,53	70,94	72,22	71,42
07/11/2022	649.621	2,05%	70,02	69,935	71,295	71,29
04/11/2022	1.481.090	0,42%	70,195	68,97	70,755	69,80
03/11/2022	3.487.828	-8,32%	75,96	68,82	75,38	69,51
02/11/2022	1.080.752	-0,22%	75,96	75,40	76,84	75,82
01/11/2022	743.275	-1,08%	76,46	75,9199	76,7991	75,99