Kite Realty Group Trust (REIT) (KRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-11-2022	1.636.126	1,38%	22,39	22,18	22,815	22,80
29-11-2022	1.891.684	3,40%	21,68	21,55	22,50	22,49
28-11-2022	2.316.659	-2,05%	22,08	21,69	22,17	21,725
25-11-2022	308.004	0,68%	22,12	22,035	22,28	22,18
24-11-2022	1.474.712	-1,21%	22,24	21,83	22,255	22,03
23-11-2022	1.474.712	-1,21%	22,24	21,83	22,255	22,03
22-11-2022	2.200.799	2,20%	21,855	21,84	22,385	22,30
21-11-2022	1.372.749	-0,55%	21,82	21,55	22,02	21,82
18-11-2022	1.831.392	0,83%	22,195	21,85	22,25	21,94
17-11-2022	1.214.385	0,65%	21,35	21,32	21,81	21,76
16-11-2022	1.325.923	-1,64%	21,87	21,59	21,90	21,62
15-11-2022	1.921.408	1,41%	21,89	21,71	22,085	21,985
14-11-2022	522.564	-1,05%	21,63	21,62	22,005	21,68
11-11-2022	791.772	0,78%	21,86	21,60	22,01	21,91
10-11-2022	1.042.936	5,84%	21,63	21,43	22,135	21,74
09-11-2022	1.239.933	-1,44%	21,11	20,445	21,13	20,51
08-11-2022	718.438	-1,42%	21,18	20,625	21,25	20,81
07-11-2022	744.822	-0,10%	21,29	20,635	21,505	21,09
04-11-2022	783.532	5,22%	20,41	20,165	21,09	21,085
03-11-2022	671.239	1,93%	19,23	19,19	20,135	20,04
02-11-2022	649.283	-1,90%	19,87	19,605	20,37	19,66
01-11-2022	456.810	2,04%	19,23	19,63	20,06	20,04
31-10-2022	804.451	1,19%	19,23	19,09	19,695	19,64
28-10-2022	482.852	1,84%	19,08	18,825	19,41	19,41
27-10-2022	535.877	2,09%	18,97	18,95	19,405	19,06
26-10-2022	551.037	-1,58%	18,25	18,6425	19,15	18,67
25-10-2022	423.797	4,58%	18,25	18,175	19,16	18,97
24-10-2022	475.914	0,67%	18,03	17,87	18,26	18,14
21-10-2022	331.864	2,24%	17,69	17,51	18,04	18,015
20-10-2022	318.251	-0,71%	17,76	17,53	18,05	17,615
19-10-2022	481.829	-3,64%	18,10	17,525	18,28	17,74
18-10-2022	708.369	1,49%	17,76	18,25	18,70	18,41
17-10-2022	1.126.690	4,67%	17,76	17,795	18,31	18,14
14-10-2022	789.048	-4,52%	17,165	17,31	18,55	17,33
13-10-2022	529.005	3,24%	17,165	16,23	18,285	18,15
12-10-2022	248.011	0,23%	17,50	17,25	17,705	17,58
11-10-2022	356.110	1,62%	17,26	17,11	17,62	17,54
10-10-2022	501.436	0,00%	17,26	17,21	17,53	17,26
07-10-2022	429.455	-2,93%	17,66	17,065	17,66	17,26
06-10-2022	329.264	-0,64%	17,88	17,65	18,02	17,785
05-10-2022	401.855	-0,55%	17,695	17,55	18,195	18,12
04-10-2022	745.513	4,41%	17,45	17,45	18,275	18,22
03-10-2022	626.981	1,34%	17,22	17,145	17,80	17,45
30-09-2022	729.389	2,56%	17,37	16,75	17,31	17,22
29-09-2022	442.353	-4,76%	17,37	16,43	17,42	16,80
28-09-2022	633.375	4,32%	17,08	17,01	17,69	17,64
27-09-2022	683.604	-0,18%	17,57	16,78	17,235	16,91
26-09-2022	704.094	-4,35%	17,57	16,635	17,57	16,94
23-09-2022	1.082.784	-0,34%	17,55	17,425	17,76	17,71
22-09-2022	677.912	-4,87%	18,64	17,72	18,62	17,77
21-09-2022	663.642	-1,11%	19,18	18,67	19,34	18,68
20-09-2022	248.309	-1,77%	19,02	18,70	19,01	18,89
19-09-2022	348.020	1,26%	19,05	18,87	19,245	19,23
16-09-2022	420.400	1,44%	18,59	18,37	19,02	18,99
15-09-2022	293.622	-1,11%	19,16	18,695	19,065	18,72
14-09-2022	376.036	-1,41%	19,16	18,72	19,245	18,93
13-09-2022	419.770	-4,95%	19,65	19,095	19,78	19,20
12-09-2022	313.364	1,76%	20,04	19,89	20,22	20,20
09-09-2022	332.378	1,48%	19,32	19,59	19,88	19,85
08-09-2022	332.116	-0,36%	19,32	19,25	19,705	19,56
07-09-2022	284.238	1,61%	19,35	19,22	19,635	19,63
06-09-2022	281.815	0,84%	19,26	18,96	19,345	19,32
05-09-2022	350.987	-0,78%	19,52	19,10	19,59	19,16
02-09-2022	350.987	-0,78%	19,52	19,10	19,59	19,16
01-09-2022	576.327	-0,26%	19,25	18,795	19,33	19,31
31-08-2022	311.231	-1,93%	19,86	19,35	19,92	19,36
30-08-2022	292.635	-0,45%	19,90	19,645	19,945	19,74
29-08-2022	297.418	-1,44%	19,84	19,77	20,075	19,83
26-08-2022	395.043	-2,47%	20,55	20,0401	20,61	20,12
25-08-2022	411.031	1,48%	20,45	20,375	20,63	20,63
24-08-2022	408.799	0,72%	20,17	20,10	20,425	20,335
23-08-2022	455.428	0,00%	20,28	20,135	20,42	20,19
22-08-2022	700.150	-3,72%	20,66	20,125	20,775	20,19
19-08-2022	473.491	-3,90%	21,74	20,98	21,85	20,97
18-08-2022	323.724	-0,77%	22,10	21,685	22,12	21,82
17-08-2022	241.520	-1,08%	21,97	21,835	22,10	21,99
16-08-2022	318.787	0,16%	22,13	22,13	22,37	22,245
15-08-2022	630.909	0,91%	22,01	21,90	22,26	22,21
12-08-2022	726.262	3,43%	21,50	21,39	22,01	22,01
11-08-2022	605.344	2,41%	21,14	21,09	21,48	21,28
10-08-2022	500.184	1,66%	20,89	20,635	21,02	20,78
09-08-2022	371.656	0,59%	20,32	20,02	20,45	20,44
08-08-2022	333.754	2,68%	20,04	20,08	20,4501	20,32
05-08-2022	329.966	0,36%	19,61	19,46	19,81	19,79
04-08-2022	662.755	0,25%	19,79	19,58	19,939	19,72
03-08-2022	963.402	2,34%	19,92	19,62	20,42	19,67
02-08-2022	284.053	-1,99%	19,65	19,16	19,74	19,22
01-08-2022	331.712	-1,41%	19,67	19,52	19,88	19,61
29-07-2022	418.502	0,51%	19,79	19,75	20,075	19,89
28-07-2022	448.557	3,56%	19,24	19,19	19,80	19,79
27-07-2022	403.678	1,81%	18,89	18,755	19,19	19,11
26-07-2022	446.179	-1,00%	18,93	18,675	19,00	18,77
25-07-2022	490.267	1,39%	18,80	18,53	19,00	18,96
22-07-2022	437.667	-0,29%	18,97	18,535	18,99	18,695
21-07-2022	300.585	0,16%	18,60	18,27	18,755	18,75
20-07-2022	331.825	1,14%	18,45	18,65	18,94	18,72
19-07-2022	469.843	4,22%	18,09	18,045	18,65	18,54
18-07-2022	425.518	1,34%	17,89	17,655	18,03	17,795
15-07-2022	359.207	3,36%	17,29	17,07	17,59	17,56
14-07-2022	525.087	-0,76%	16,78	16,68	17,045	16,99