Kite Realty Group Trust (REIT) (KRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,86%	21,04	20,93	21,25	21,23
17/05/2024	630.121	0,86%	21,04	20,93	21,25	21,23
16/05/2024	307.138	-0,43%	21,12	21,02	21,24	21,05
15/05/2024	424.949	1,17%	21,18	20,92	21,24	21,155
14/05/2024	485.386	-0,33%	21,19	20,89	21,225	20,91
13/05/2024	454.865	-0,52%	21,22	20,905	21,22	20,98
10/05/2024	458.582	-0,75%	21,36	21,03	21,2994	21,09
09/05/2024	388.883	0,14%	21,36	21,12	21,395	21,25
08/05/2024	403.802	-1,62%	21,38	21,1109	21,43	21,22
07/05/2024	560.298	2,52%	21,21	21,195	21,755	21,57
06/05/2024	417.282	-0,14%	21,26	20,95	21,315	21,04
03/05/2024	907.015	-1,50%	21,81	20,865	21,83	21,07
02/05/2024	1.033.392	-0,14%	21,685	21,29	21,84	21,39
01/05/2024	1.147.587	-1,74%	21,91	21,26	22,04	21,42
30/04/2024	961.670	0,46%	21,53	21,52	22,155	21,80
29/04/2024	569.735	2,07%	21,44	21,385	21,71	21,70
26/04/2024	314.766	-0,65%	21,475	21,265	21,645	21,26
25/04/2024	461.836	-1,47%	21,51	21,375	21,65	21,40
24/04/2024	790.607	0,14%	21,55	21,39	21,815	21,72
23/04/2024	1.379.158	1,59%	21,38	21,16	21,865	21,69
22/04/2024	566.769	2,20%	20,555	20,86	21,35	21,35
19/04/2024	1.147.863	1,61%	20,555	20,50	20,99	20,89
18/04/2024	999.148	2,34%	20,30	20,19	20,61	20,56
17/04/2024	923.658	0,85%	20,005	19,885	20,20	20,09
16/04/2024	1.628.862	-0,50%	19,89	19,635	19,965	19,92
15/04/2024	462.240	-0,89%	20,25	19,885	20,285	20,02
12/04/2024	615.017	0,10%	20,11	20,03	20,38	20,20
11/04/2024	653.757	1,31%	19,97	19,83	20,23	20,18
10/04/2024	906.374	-4,19%	20,72	19,80	20,22	19,92
09/04/2024	401.547	0,44%	20,72	20,565	20,84	20,79
08/04/2024	537.168	1,77%	20,42	20,37	20,71	20,70
05/04/2024	243.584	-0,54%	20,79	20,22	20,8743	20,34
04/04/2024	459.527	-0,58%	20,79	20,415	20,8743	20,45
03/04/2024	592.477	-0,62%	20,85	20,76	20,98	20,82
02/04/2024	506.507	-1,13%	21,10	20,78	21,37	20,95
01/04/2024	441.814	-2,26%	21,66	21,18	21,69	21,19
28/03/2024	442.363	1,12%	21,16	21,57	21,835	21,68
27/03/2024	671.293	2,54%	21,16	21,10	21,565	21,44
26/03/2024	551.039	0,43%	20,86	20,825	21,06	20,91
25/03/2024	710.869	-0,57%	21,00	20,79	21,09	20,82
22/03/2024	671.472	-1,60%	21,26	20,91	21,32	20,94
21/03/2024	993.169	1,48%	21,10	21,03	21,315	21,28
20/03/2024	754.012	0,72%	20,70	20,58	21,015	20,97
19/03/2024	1.133.737	-0,29%	20,89	20,78	21,05	20,82
18/03/2024	394.190	0,53%	20,71	20,69	20,97	20,88
15/03/2024	442.946	-0,05%	20,71	20,555	20,91	20,77
14/03/2024	626.324	-2,40%	21,20	20,55	21,20	20,78
13/03/2024	460.418	0,19%	21,11	21,18	21,465	21,29
12/03/2024	406.734	-0,14%	21,11	21,045	21,295	21,25
11/03/2024	1.223.021	-0,28%	21,40	21,10	21,43	21,28
08/03/2024	527.439	0,00%	21,56	21,25	21,765	21,34
07/03/2024	405.982	0,00%	21,515	21,21	21,49	21,34
06/03/2024	310.808	-0,47%	21,29	21,195	21,59	21,34
05/03/2024	320.608	0,09%	21,26	21,27	21,655	21,44
04/03/2024	421.870	0,66%	21,26	21,19	21,465	21,42
01/03/2024	992.815	-0,61%	21,58	21,09	21,525	21,28
29/02/2024	1.278.343	0,19%	21,58	21,05	21,60	21,41
28/02/2024	767.687	1,42%	20,87	20,92	21,555	21,37
27/02/2024	718.265	1,15%	20,97	20,95	21,38	21,07
26/02/2024	505.839	-1,09%	20,90	20,795	21,0601	20,83
23/02/2024	681.406	-1,27%	21,26	21,03	21,27	21,06
22/02/2024	537.046	-0,75%	21,46	21,30	21,545	21,33
21/02/2024	1.010.488	0,99%	21,24	21,13	21,555	21,49
20/02/2024	650.049	-0,93%	21,30	21,155	21,54	21,28
19/02/2024	1.599.810	-1,69%	21,23	21,405	21,76	21,48
16/02/2024	1.599.810	-1,69%	21,23	21,405	21,76	21,48
15/02/2024	864.087	3,16%	21,23	21,40	21,84	21,85
14/02/2024	2.375.011	-1,44%	21,23	20,7925	21,40	21,18
13/02/2024	1.530.015	-0,83%	21,14	20,72	21,56	21,49
12/02/2024	1.318.552	0,79%	21,63	21,445	21,80	21,67
09/02/2024	608.474	-0,65%	21,57	21,36	21,64	21,50
08/02/2024	622.339	1,22%	21,37	21,29	21,735	21,64
07/02/2024	438.067	-0,74%	21,57	21,35	21,63	21,38
06/02/2024	594.945	2,13%	21,09	21,01	21,61	21,54
05/02/2024	735.598	-1,86%	21,35	20,92	21,365	21,09
02/02/2024	468.421	-1,06%	21,35	21,18	21,61	21,49
01/02/2024	449.004	1,50%	21,39	21,27	21,74	21,72
31/01/2024	609.552	-1,70%	21,56	21,345	21,915	21,40
30/01/2024	517.240	0,37%	21,56	21,50	21,805	21,77
29/01/2024	494.633	0,09%	21,66	21,525	21,785	21,69
26/01/2024	512.541	-1,01%	21,95	21,665	22,03	21,67
25/01/2024	595.643	1,63%	22,08	21,74	22,00	21,89
24/01/2024	765.214	-1,73%	22,08	21,465	22,185	21,54
23/01/2024	567.415	0,14%	22,05	21,67	22,12	21,92
22/01/2024	847.238	1,58%	21,73	21,745	22,085	21,89
19/01/2024	528.715	1,08%	21,51	21,19	21,66	21,55
18/01/2024	413.862	-0,93%	21,51	21,14	21,60	21,32
17/01/2024	443.453	-1,47%	22,50	21,37	21,91	21,52
16/01/2024	431.714	-1,53%	22,50	21,71	22,08	21,84
15/01/2024	421.857	0,05%	22,50	22,07	22,50	22,18
12/01/2024	421.857	0,05%	22,50	22,07	22,50	22,18
11/01/2024	416.554	-1,07%	22,19	22,03	22,355	22,17
10/01/2024	631.977	0,76%	22,20	22,20	22,455	22,41
09/01/2024	776.278	-0,40%	22,14	21,97	22,37	22,24
08/01/2024	760.574	0,86%	22,14	22,08	22,39	22,33
05/01/2024	547.692	-1,53%	22,045	22,005	22,43	21,91
04/01/2024	940.444	0,23%	22,70	22,03	22,445	22,25
03/01/2024	893.890	-2,26%	22,70	22,34	22,665	22,45
02/01/2024	781.658	0,48%	22,71	22,60	23,10	22,97
29/12/2023	387.373	-1,64%	23,07	22,87	23,19	22,86