Kraft Heinz Company / The (KHC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
8.940.115 |
-3,03%
|
25,98
|
25,24
|
26,1405
|
25,27
|
| 03/10/2025 |
6.081.979 |
-0,04%
|
26,07
|
25,9717
|
26,24
|
26,06
|
| 02/10/2025 |
7.420.314 |
-0,80%
|
26,31
|
25,85
|
26,35
|
26,07
|
| 01/10/2025 |
8.605.724 |
0,88%
|
25,94
|
25,925
|
26,38
|
26,28
|
| 30/09/2025 |
14.011.872 |
1,35%
|
25,74
|
25,496
|
26,13
|
26,04
|
| 29/09/2025 |
10.360.467 |
-1,40%
|
26,1097
|
25,3518
|
26,1194
|
25,70
|
| 26/09/2025 |
11.025.008 |
0,87%
|
25,8695
|
25,82
|
26,15
|
26,05
|
| 25/09/2025 |
8.891.612 |
-3,48%
|
26,82
|
25,77
|
26,89
|
25,81
|
| 24/09/2025 |
8.931.566 |
0,66%
|
26,60
|
26,43
|
26,85
|
26,74
|
| 23/09/2025 |
10.734.360 |
0,68%
|
26,44
|
26,38
|
26,69
|
26,56
|
| 22/09/2025 |
9.918.219 |
-0,13%
|
26,3887
|
26,265
|
26,52
|
26,38
|
| 19/09/2025 |
18.810.101 |
1,38%
|
26,15
|
26,15
|
26,56
|
26,42
|
| 18/09/2025 |
12.398.799 |
1,35%
|
25,76
|
25,66
|
26,22
|
26,08
|
| 17/09/2025 |
7.681.438 |
-0,83%
|
25,95
|
25,67
|
26,2499
|
25,73
|
| 16/09/2025 |
13.175.482 |
1,27%
|
25,62
|
25,61
|
26,05
|
25,93
|
| 15/09/2025 |
17.006.797 |
-1,89%
|
26,20
|
25,63
|
26,37
|
25,63
|
| 12/09/2025 |
9.880.853 |
-1,51%
|
26,55
|
26,045
|
26,60
|
26,13
|
| 11/09/2025 |
4.591.556 |
-0,51%
|
26,63
|
26,515
|
26,94
|
26,52
|
| 10/09/2025 |
9.002.409 |
-0,06%
|
26,5599
|
26,3321
|
26,725
|
26,65
|
| 09/09/2025 |
5.297.217 |
-0,86%
|
26,83
|
26,56
|
27,00
|
26,67
|
| 08/09/2025 |
11.234.541 |
-1,43%
|
27,20
|
26,53
|
27,20
|
26,90
|
| 05/09/2025 |
11.799.415 |
1,08%
|
26,90
|
26,90
|
27,505
|
27,29
|
| 04/09/2025 |
10.229.396 |
0,04%
|
26,92
|
26,7246
|
27,2417
|
26,96
|
| 03/09/2025 |
13.613.697 |
3,46%
|
26,2447
|
26,11
|
27,84
|
26,93
|
| 02/09/2025 |
29.207.819 |
-6,97%
|
27,6999
|
25,84
|
27,91
|
26,02
|
| 29/08/2025 |
14.740.320 |
2,68%
|
27,3499
|
27,19
|
28,08
|
27,97
|
| 28/08/2025 |
5.977.032 |
-0,90%
|
27,90
|
27,24
|
27,96
|
27,24
|
| 27/08/2025 |
5.164.642 |
0,69%
|
27,70
|
27,53
|
27,925
|
27,89
|
| 26/08/2025 |
5.964.780 |
0,07%
|
27,72
|
27,32
|
27,80
|
27,70
|
| 25/08/2025 |
6.380.545 |
-1,32%
|
28,0236
|
27,65
|
28,0492
|
27,69
|
| 22/08/2025 |
5.152.891 |
2,04%
|
27,57
|
27,55
|
28,10
|
28,06
|
| 21/08/2025 |
4.234.735 |
0,29%
|
27,41
|
27,12
|
27,56
|
27,50
|
| 20/08/2025 |
4.761.188 |
-0,89%
|
27,72
|
27,29
|
28,025
|
27,42
|
| 19/08/2025 |
4.620.395 |
1,47%
|
27,3214
|
27,32
|
27,7599
|
27,67
|
| 18/08/2025 |
5.817.668 |
-1,45%
|
27,60
|
27,1635
|
27,70
|
27,27
|
| 15/08/2025 |
5.856.096 |
0,07%
|
27,80
|
27,455
|
27,807
|
27,67
|
| 14/08/2025 |
10.785.591 |
-1,32%
|
27,90
|
27,515
|
27,98
|
27,65
|
| 13/08/2025 |
9.141.844 |
2,45%
|
27,35
|
27,305
|
28,03
|
28,02
|
| 12/08/2025 |
8.703.639 |
-0,29%
|
27,47
|
27,21
|
27,75
|
27,35
|
| 11/08/2025 |
7.504.451 |
-1,17%
|
27,8899
|
27,085
|
28,03
|
27,43
|
| 08/08/2025 |
6.509.164 |
0,40%
|
27,68
|
27,53
|
27,895
|
27,76
|
| 07/08/2025 |
6.670.307 |
1,43%
|
27,20
|
27,17
|
27,7574
|
27,65
|
| 06/08/2025 |
6.792.112 |
0,81%
|
27,08
|
26,85
|
27,41
|
27,26
|
| 05/08/2025 |
7.462.669 |
0,90%
|
26,79
|
26,76
|
27,29
|
27,04
|
| 04/08/2025 |
8.766.157 |
-2,21%
|
27,35
|
26,615
|
27,35
|
26,80
|
| 01/08/2025 |
9.710.970 |
-0,18%
|
27,54
|
27,06
|
27,82
|
27,41
|
| 31/07/2025 |
12.648.038 |
-3,62%
|
28,0902
|
27,42
|
28,0902
|
27,46
|
| 30/07/2025 |
9.136.855 |
-0,23%
|
28,69
|
28,16
|
29,19
|
28,49
|
| 29/07/2025 |
10.022.246 |
1,10%
|
28,55
|
28,05
|
28,62
|
28,56
|
| 28/07/2025 |
7.300.876 |
-1,50%
|
28,65
|
28,05
|
28,65
|
28,25
|
| 25/07/2025 |
6.436.706 |
-0,35%
|
28,99
|
28,37
|
29,12
|
28,68
|
| 24/07/2025 |
5.125.656 |
-0,42%
|
28,90
|
28,715
|
29,145
|
28,78
|
| 23/07/2025 |
8.999.487 |
0,56%
|
27,50
|
27,50
|
29,145
|
28,94
|
| 22/07/2025 |
13.309.561 |
4,73%
|
27,94
|
27,44
|
28,809
|
28,78
|
| 21/07/2025 |
14.635.835 |
-1,22%
|
27,93
|
27,44
|
28,02
|
27,48
|
| 18/07/2025 |
14.528.255 |
-1,10%
|
27,70
|
27,6281
|
28,215
|
27,82
|
| 17/07/2025 |
13.000.644 |
2,10%
|
27,21
|
27,0901
|
28,16
|
28,13
|
| 16/07/2025 |
15.074.428 |
1,70%
|
27,75
|
27,08
|
27,94
|
27,58
|
| 15/07/2025 |
14.176.241 |
-2,45%
|
27,16
|
27,08
|
27,94
|
27,12
|
| 14/07/2025 |
25.425.444 |
2,51%
|
27,3005
|
27,14
|
27,84
|
27,80
|
| 11/07/2025 |
34.838.784 |
2,46%
|
26,14
|
25,85
|
27,57
|
27,14
|
| 10/07/2025 |
11.163.339 |
0,08%
|
26,46
|
25,85
|
26,75
|
26,47
|
| 09/07/2025 |
10.124.754 |
0,18%
|
26,00
|
25,94
|
26,64
|
26,45
|
| 08/07/2025 |
9.089.907 |
1,34%
|
26,61
|
25,94
|
26,67
|
26,43
|
| 07/07/2025 |
9.818.830 |
-2,25%
|
26,66
|
25,98
|
26,67
|
26,08
|
| 04/07/2025 |
6.860.303 |
-1,63%
|
27,10
|
26,575
|
27,14
|
26,66
|
| 03/07/2025 |
6.859.146 |
-1,59%
|
26,65
|
26,505
|
27,14
|
26,66
|
| 02/07/2025 |
11.630.408 |
1,69%
|
25,83
|
25,83
|
27,12
|
27,06
|
| 01/07/2025 |
17.169.896 |
3,06%
|
25,60
|
25,50
|
26,865
|
26,61
|
| 30/06/2025 |
14.420.293 |
0,82%
|
25,61
|
25,50
|
25,87
|
25,82
|
| 27/06/2025 |
13.513.642 |
-0,66%
|
25,84
|
25,44
|
26,20
|
25,61
|
| 26/06/2025 |
11.559.123 |
0,23%
|
26,00
|
25,6846
|
26,195
|
25,79
|
| 25/06/2025 |
13.259.983 |
-1,15%
|
25,93
|
25,6846
|
26,10
|
25,73
|
| 24/06/2025 |
9.933.897 |
0,42%
|
25,80
|
25,62
|
26,10
|
26,03
|
| 23/06/2025 |
11.626.110 |
0,47%
|
25,84
|
25,62
|
26,075
|
25,92
|
| 20/06/2025 |
16.492.462 |
0,47%
|
25,7498
|
25,585
|
26,115
|
25,80
|
| 18/06/2025 |
9.408.350 |
-0,27%
|
25,77
|
25,585
|
26,105
|
25,68
|
| 17/06/2025 |
10.766.636 |
-0,16%
|
26,12
|
25,53
|
26,20
|
25,75
|
| 16/06/2025 |
9.172.380 |
-1,11%
|
26,11
|
25,54
|
26,24
|
25,79
|
| 13/06/2025 |
9.051.130 |
-1,44%
|
26,36
|
26,04
|
26,795
|
26,08
|
| 12/06/2025 |
5.162.431 |
0,15%
|
26,53
|
26,17
|
26,645
|
26,46
|
| 11/06/2025 |
7.016.707 |
-0,64%
|
26,50
|
26,305
|
26,81
|
26,42
|
| 10/06/2025 |
7.780.711 |
0,42%
|
26,71
|
26,2532
|
26,81
|
26,59
|
| 09/06/2025 |
9.269.298 |
-0,94%
|
26,72
|
26,2532
|
26,755
|
26,48
|
| 06/06/2025 |
5.012.187 |
0,49%
|
26,66
|
26,415
|
26,91
|
26,73
|
| 05/06/2025 |
8.260.495 |
-0,30%
|
26,87
|
26,415
|
27,65
|
26,62
|
| 04/06/2025 |
10.721.884 |
-0,34%
|
26,57
|
26,22
|
27,65
|
26,70
|
| 03/06/2025 |
9.844.765 |
0,60%
|
26,61
|
26,22
|
26,915
|
26,79
|
| 02/06/2025 |
7.541.586 |
-0,37%
|
26,69
|
26,33
|
26,7365
|
26,63
|
| 30/05/2025 |
7.991.318 |
0,43%
|
26,55
|
26,515
|
27,03
|
26,73
|
| 29/05/2025 |
9.223.718 |
1,81%
|
26,79
|
26,455
|
27,03
|
26,62
|
| 28/05/2025 |
6.311.143 |
-1,08%
|
26,45
|
26,38
|
26,88
|
26,54
|
| 27/05/2025 |
8.088.802 |
2,02%
|
26,49
|
26,38
|
26,83
|
26,83
|
| 23/05/2025 |
7.506.863 |
-0,76%
|
26,60
|
26,01
|
26,65
|
26,30
|
| 22/05/2025 |
12.003.125 |
-0,19%
|
28,01
|
26,1801
|
28,075
|
26,50
|
| 21/05/2025 |
13.747.409 |
-4,55%
|
27,88
|
26,625
|
28,1788
|
26,63
|
| 20/05/2025 |
6.804.392 |
0,07%
|
27,80
|
27,55
|
28,115
|
27,90
|
| 19/05/2025 |
7.646.329 |
0,51%
|
27,81
|
27,55
|
27,90
|
27,88
|
| 16/05/2025 |
6.634.535 |
0,91%
|
27,33
|
27,16
|
27,78
|
27,74
|
| 15/05/2025 |
6.515.897 |
1,18%
|
27,52
|
27,14
|
27,56
|
27,49
|
