Kellogg Co (K)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	809.244	0,04%	76,52	76,36	77,16	76,82
28/10/2022	902.337	2,07%	74,31	75,175	76,99	76,83
27/10/2022	947.252	1,92%	74,31	74,14	75,91	75,27
26/10/2022	809.937	-0,32%	74,31	73,25	75,08	73,85
25/10/2022	651.509	1,27%	71,77	72,70	74,31	74,09
24/10/2022	512.679	1,27%	71,77	72,59	73,75	73,16
21/10/2022	472.352	0,63%	71,77	71,46	72,86	72,21
20/10/2022	666.729	-2,49%	73,42	71,555	73,515	71,745
19/10/2022	520.806	0,12%	72,09	72,8801	74,03	73,58
18/10/2022	523.045	1,78%	72,09	72,50	73,505	73,505
17/10/2022	576.427	0,33%	72,09	71,895	72,63	72,22
14/10/2022	638.559	-1,98%	72,00	71,76	73,96	71,70
13/10/2022	689.127	1,56%	72,00	71,35	73,41	73,15
12/10/2022	558.563	0,10%	72,00	71,95	72,95	72,03
11/10/2022	704.271	1,57%	70,81	70,645	72,514	71,96
10/10/2022	751.663	1,72%	69,98	69,849	70,92	70,85
07/10/2022	719.615	-0,56%	70,61	69,221	70,345	69,65
06/10/2022	552.702	-2,57%	71,70	69,6159	71,75	70,045
05/10/2022	542.890	-0,32%	72,12	71,155	72,335	71,89
04/10/2022	715.996	1,48%	71,51	70,86	72,51	72,12
03/10/2022	661.041	2,02%	69,67	69,565	71,315	71,07
30/09/2022	856.225	-2,60%	72,74	69,57	71,93	69,66
29/09/2022	629.856	-1,70%	72,74	71,12	72,87	71,505
28/09/2022	735.591	1,03%	72,74	71,53	73,085	72,74
27/09/2022	764.858	-1,28%	72,74	71,86	74,00	72,00
26/09/2022	736.813	-0,15%	72,74	72,29	73,52	72,93
23/09/2022	828.856	-0,77%	73,04	72,09	73,72	73,04
22/09/2022	1.099.625	0,96%	73,09	72,84	74,11	73,61
21/09/2022	1.150.089	2,02%	72,25	72,15	74,09	72,91
20/09/2022	753.891	-0,01%	70,51	70,89	71,64	71,47
19/09/2022	469.831	0,56%	70,51	70,89	71,47	71,48
16/09/2022	925.366	1,05%	70,51	70,12	71,16	71,08
15/09/2022	703.053	-0,24%	70,55	69,495	70,68	70,34
14/09/2022	733.745	-0,44%	70,78	70,25	71,28	70,51
13/09/2022	670.498	-2,51%	72,57	70,70	72,859	70,82
12/09/2022	871.502	0,81%	72,58	71,665	72,79	72,64
09/09/2022	822.831	0,43%	72,58	71,21	72,75	72,06
08/09/2022	1.361.447	-1,94%	72,58	70,71	72,606	71,75
07/09/2022	742.547	0,42%	72,425	71,99	73,29	72,57
06/09/2022	743.854	-0,59%	72,53	71,94	73,235	72,27
05/09/2022	597.500	-0,87%	73,51	72,48	74,32	72,70
02/09/2022	597.500	-0,87%	73,51	72,48	74,32	72,70
01/09/2022	815.162	0,83%	72,645	72,07	73,629	73,34
31/08/2022	858.523	0,18%	72,55	72,1604	73,47	72,74
30/08/2022	714.602	-1,36%	74,12	73,01	74,17	73,20
29/08/2022	578.399	0,49%	73,60	73,24	74,54	74,21
26/08/2022	638.928	-2,62%	75,84	73,83	75,865	73,85
25/08/2022	948.511	-0,34%	76,30	75,4301	76,13	75,84
24/08/2022	678.531	-0,14%	76,30	75,88	76,47	76,0801
23/08/2022	1.045.220	0,75%	75,565	75,40	76,365	76,19
22/08/2022	729.633	-1,37%	76,05	75,32	76,7347	75,62
19/08/2022	860.035	1,00%	76,05	75,81	76,99	76,67
18/08/2022	580.545	0,24%	75,88	75,155	75,97	75,91
17/08/2022	598.062	-0,22%	75,96	75,70	76,44	75,73
16/08/2022	982.198	0,05%	75,64	75,45	76,33	75,89
15/08/2022	499.723	0,30%	75,64	75,33	76,31	75,85
12/08/2022	533.539	0,31%	75,43	75,065	75,73	75,62
11/08/2022	575.680	-0,16%	74,11	75,31	76,50	75,39
10/08/2022	758.543	0,41%	74,11	74,85	75,75	75,51
09/08/2022	563.778	0,70%	74,11	74,92	75,54	75,20
08/08/2022	847.057	-0,48%	74,11	74,42	75,095	74,68
05/08/2022	986.584	1,65%	74,11	73,36	75,15	75,04
04/08/2022	1.441.688	-0,19%	74,86	73,5418	76,45	73,82
03/08/2022	749.876	0,12%	73,70	73,25	74,23	73,96
02/08/2022	816.925	-1,16%	72,24	73,74	75,104	73,87
01/08/2022	991.920	1,11%	72,24	73,66	75,155	74,74
29/07/2022	871.088	0,90%	72,24	72,58	74,08	73,92
28/07/2022	735.586	1,45%	72,24	71,745	73,40	73,26
27/07/2022	865.031	-0,96%	72,24	70,3701	72,48	72,21
26/07/2022	628.904	1,12%	71,50	71,25	73,075	72,91
25/07/2022	633.578	1,35%	71,10	70,87	72,17	72,10
22/07/2022	562.371	1,29%	70,19	70,34	71,26	71,145
21/07/2022	559.264	-0,38%	70,19	69,861	70,96	70,24
20/07/2022	745.109	-2,31%	71,92	70,195	71,415	70,51
19/07/2022	687.382	0,34%	72,11	71,48	72,249	71,95
18/07/2022	517.017	-1,04%	73,15	71,57	72,64	71,70
15/07/2022	770.957	-0,56%	73,15	72,1646	73,19	72,45
14/07/2022	977.362	-1,39%	73,17	72,07	73,165	72,86
13/07/2022	938.271	1,23%	73,17	72,65	74,38	73,89
12/07/2022	1.009.495	0,32%	72,93	72,44	74,04	72,99
11/07/2022	1.022.577	0,33%	72,93	72,39	73,46	72,76
08/07/2022	622.006	-0,48%	72,93	72,49	73,53	72,49
07/07/2022	1.756.576	0,12%	72,10	71,665	73,03	72,84
06/07/2022	745.455	0,66%	72,50	72,07	73,08	72,75
05/07/2022	1.249.912	0,68%	71,45	71,075	72,27	72,27
04/07/2022	1.207.853	0,62%	71,45	70,55	71,90	71,78
01/07/2022	1.207.853	0,62%	71,45	70,55	71,90	71,78
30/06/2022	859.591	-0,39%	71,45	71,05	71,96	71,34
29/06/2022	959.782	1,06%	71,28	70,675	72,09	71,62
28/06/2022	1.231.054	-0,13%	71,23	70,5973	71,64	70,87
27/06/2022	1.156.841	0,34%	70,15	69,88	71,10	70,96
24/06/2022	1.958.160	2,02%	69,785	69,02	70,905	70,72
23/06/2022	1.206.072	0,85%	68,28	68,11	69,62	68,50
22/06/2022	1.755.931	-1,37%	68,51	66,67	68,85	67,92
21/06/2022	5.249.541	1,95%	71,00	68,5201	71,26	68,86
20/06/2022	736.031	-0,19%	68,00	66,40	68,3428	67,54
17/06/2022	736.031	-0,19%	68,00	66,40	68,3428	67,54
16/06/2022	859.275	-0,19%	68,49	66,57	68,06	67,67
15/06/2022	750.700	-0,79%	68,49	67,45	69,22	67,80
14/06/2022	931.008	-0,76%	68,43	67,68	69,39	68,34