Kraft Heinz Company / The (KHC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,19%	35,87	35,64	36,08	36,00
17/05/2024	4.372.543	-0,19%	35,87	35,64	36,08	36,00
16/05/2024	4.596.088	0,61%	35,87	35,87	36,265	36,07
15/05/2024	3.994.816	-0,94%	36,19	35,84	36,59	35,85
14/05/2024	4.076.195	-0,82%	36,67	36,11	36,70	36,19
13/05/2024	5.867.616	0,69%	36,29	36,26	36,65	36,49
10/05/2024	4.380.405	1,48%	35,67	35,63	36,28	36,24
09/05/2024	3.527.676	-0,50%	35,91	35,54	35,9699	35,71
08/05/2024	5.236.153	0,22%	35,81	35,81	36,06	35,89
07/05/2024	4.947.690	0,20%	35,83	35,55	36,055	35,81
06/05/2024	6.033.974	-1,68%	36,69	35,53	36,43	35,74
03/05/2024	4.864.649	-1,01%	36,69	36,18	36,75	36,35
02/05/2024	7.315.075	1,21%	38,20	36,39	37,065	36,72
01/05/2024	10.752.339	-6,04%	38,20	35,87	37,70	36,28
30/04/2024	6.274.035	-0,11%	38,20	38,16	38,715	38,609
29/04/2024	4.512.901	1,28%	38,20	38,17	39,56	38,65
26/04/2024	3.551.745	-0,55%	38,00	37,98	38,56	38,16
25/04/2024	4.351.976	-0,52%	38,09	38,085	38,96	38,37
24/04/2024	3.654.422	1,31%	38,09	37,40	38,95	38,57
23/04/2024	3.821.577	-0,21%	38,09	37,955	38,25	38,07
22/04/2024	4.915.202	0,98%	37,92	37,69	38,225	38,15
19/04/2024	5.808.879	1,81%	37,25	36,985	37,83	37,78
18/04/2024	4.178.453	0,57%	36,43	36,653	37,285	37,11
17/04/2024	3.902.988	0,85%	36,43	36,47	36,938	36,90
16/04/2024	5.602.225	0,77%	36,43	36,30	36,695	36,59
15/04/2024	3.025.526	1,03%	36,43	36,0311	36,435	36,31
12/04/2024	3.518.998	-1,75%	36,43	35,87	36,565	35,94
11/04/2024	3.989.085	-0,65%	37,07	36,34	37,05	36,58
10/04/2024	3.807.934	-0,92%	37,07	36,62	37,12	36,82
09/04/2024	2.672.274	0,30%	37,12	36,835	37,25	37,16
08/04/2024	2.468.558	-0,03%	37,18	36,70	37,11	37,05
05/04/2024	4.436.341	-0,51%	37,18	36,62	37,24	37,06
04/04/2024	5.506.334	-0,32%	37,63	37,195	37,70	37,25
03/04/2024	4.727.001	-0,05%	37,42	37,19	37,67	37,37
02/04/2024	5.168.493	0,89%	37,21	37,13	37,6189	37,39
01/04/2024	4.461.784	0,43%	36,65	36,92	37,29	37,06
28/03/2024	4.071.293	1,01%	36,65	36,69	36,99	36,90
27/03/2024	3.218.511	0,44%	36,61	36,375	36,84	36,53
26/03/2024	7.367.150	0,53%	36,28	36,21	36,65	36,37
25/03/2024	4.554.340	0,92%	35,90	35,815	36,245	36,18
22/03/2024	5.687.110	0,65%	35,70	35,565	35,945	35,83
21/03/2024	4.655.047	0,71%	35,40	35,31	35,65	35,60
20/03/2024	6.649.867	0,23%	34,37	35,025	35,69	35,35
19/03/2024	5.248.206	1,00%	34,37	34,82	35,29	35,27
18/03/2024	4.892.891	1,60%	34,37	34,29	35,035	34,92
15/03/2024	7.976.104	0,15%	34,28	34,21	34,595	34,37
14/03/2024	5.894.985	-0,61%	34,50	34,085	34,61	34,32
13/03/2024	6.109.728	-0,20%	34,77	34,34	34,94	34,53
12/03/2024	4.069.141	-1,09%	34,90	34,57	34,91	34,60
11/03/2024	4.430.010	0,40%	34,40	34,851	35,24	34,98
08/03/2024	3.620.761	0,99%	34,40	34,31	34,9342	34,84
07/03/2024	4.439.858	-1,35%	35,23	34,41	35,24	34,4795
06/03/2024	4.318.153	0,63%	35,17	35,16	35,44	35,35
05/03/2024	4.446.780	0,26%	35,08	34,995	35,37	35,13
04/03/2024	5.261.545	-0,26%	35,08	34,81	35,28	35,04
01/03/2024	3.642.885	-0,43%	35,27	34,975	35,335	35,13
29/02/2024	9.810.373	-0,73%	35,61	35,11	35,69	35,28
28/02/2024	2.946.241	-0,73%	35,87	35,50	35,8788	35,54
27/02/2024	3.001.291	-0,45%	36,03	35,58	36,10	35,80
26/02/2024	5.167.188	-0,25%	35,93	35,866	36,15	35,96
23/02/2024	3.416.150	-0,55%	36,44	36,04	36,60	36,21
22/02/2024	4.582.561	0,06%	36,11	35,91	36,48	36,41
21/02/2024	6.305.906	2,16%	35,83	35,74	36,41	36,39
20/02/2024	4.991.518	2,33%	35,00	35,00	35,69	35,62
19/02/2024	2.679.729	0,00%	34,98	34,79	35,15	34,81
16/02/2024	2.679.729	1,90%	34,98	34,79	35,15	34,81
15/02/2024	6.658.330	2,37%	34,23	34,23	35,17	34,97
14/02/2024	14.032.843	-5,43%	35,00	33,67	35,51	34,17
13/02/2024	6.014.126	-0,63%	36,43	35,82	36,61	36,13
12/02/2024	6.601.152	1,08%	35,86	35,75	36,40	36,36
09/02/2024	4.579.995	-1,37%	36,37	35,80	36,37	35,97
08/02/2024	7.606.099	0,19%	37,33	36,24	36,68	36,47
07/02/2024	4.422.293	-2,18%	37,33	36,39	37,37	36,40
06/02/2024	3.775.394	-0,03%	37,25	37,05	37,345	37,21
05/02/2024	4.030.990	-1,14%	37,44	37,175	37,555	37,22
02/02/2024	3.697.944	-0,29%	37,75	37,44	37,91	37,65
01/02/2024	4.250.905	1,70%	37,31	36,77	37,76	37,76
31/01/2024	3.933.070	-0,48%	37,37	37,035	37,6099	37,17
30/01/2024	3.112.287	0,11%	37,35	37,21	37,46	37,35
29/01/2024	4.639.171	0,27%	37,13	36,97	37,4085	37,31
26/01/2024	4.592.066	-0,13%	37,37	37,075	37,435	37,21
25/01/2024	2.979.809	1,22%	36,98	36,92	37,43	37,27
24/01/2024	4.055.956	-0,89%	37,15	36,775	37,165	36,82
23/01/2024	19.167.495	1,06%	36,74	36,40	37,20	37,15
22/01/2024	6.294.912	-0,86%	37,10	36,38	37,10	36,76
19/01/2024	5.690.122	0,19%	37,77	36,6001	37,30	37,08
18/01/2024	6.665.089	-2,06%	37,77	36,85	37,77	37,01
17/01/2024	3.011.268	0,48%	37,43	37,43	37,99	37,79
16/01/2024	4.971.007	-0,19%	37,75	37,43	37,79	37,61
15/01/2024	3.517.322	0,27%	37,74	37,52	37,815	37,68
12/01/2024	3.517.322	0,27%	37,74	37,52	37,815	37,68
11/01/2024	5.669.867	-0,82%	38,06	37,50	37,84	37,58
10/01/2024	5.025.503	-1,71%	38,06	37,74	38,43	37,89
09/01/2024	5.403.528	0,78%	38,06	37,8825	38,6099	38,55
08/01/2024	5.201.041	0,87%	37,86	37,82	38,32	38,27
05/01/2024	3.892.527	0,42%	37,76	37,635	38,115	37,94
04/01/2024	4.867.901	-0,79%	37,97	37,695	38,15	37,78
03/01/2024	5.516.480	-0,11%	38,245	38,00	38,36	38,08
02/01/2024	7.437.590	3,08%	36,66	36,99	38,3187	38,12
29/12/2023	3.596.030	0,65%	36,66	36,65	37,03	36,98