Kraft Heinz Company / The (KHC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
10.386.826 |
-0,66%
|
30,17
|
30,05
|
30,465
|
30,10
|
| 18/12/2024 |
0 |
-3,04%
|
30,88
|
30,09
|
30,80
|
30,30
|
| 17/12/2024 |
8.359.830 |
0,90%
|
30,88
|
30,78
|
31,45
|
31,25
|
| 16/12/2024 |
9.559.787 |
-2,27%
|
31,52
|
30,93
|
31,64
|
30,97
|
| 13/12/2024 |
5.190.824 |
0,44%
|
31,52
|
31,34
|
31,985
|
31,69
|
| 12/12/2024 |
6.930.455 |
0,83%
|
31,58
|
31,14
|
31,72
|
31,55
|
| 11/12/2024 |
5.199.272 |
-0,95%
|
31,58
|
31,26
|
31,81
|
31,29
|
| 10/12/2024 |
9.118.128 |
-0,41%
|
31,59
|
31,31
|
31,91
|
31,59
|
| 09/12/2024 |
7.508.436 |
2,95%
|
30,84
|
30,76
|
32,31
|
31,72
|
| 06/12/2024 |
8.640.693 |
-0,32%
|
30,95
|
30,675
|
31,04
|
30,81
|
| 05/12/2024 |
7.750.817 |
-0,29%
|
30,86
|
30,63
|
31,04
|
30,91
|
| 04/12/2024 |
7.311.425 |
-1,43%
|
31,25
|
30,93
|
31,32
|
31,00
|
| 03/12/2024 |
7.649.512 |
-0,51%
|
31,56
|
31,30
|
31,71
|
31,45
|
| 02/12/2024 |
9.935.590 |
-1,13%
|
31,956
|
31,41
|
31,9981
|
31,61
|
| 29/11/2024 |
4.223.875 |
1,36%
|
31,72
|
31,62
|
32,60
|
31,97
|
| 27/11/2024 |
4.661.963 |
-0,13%
|
31,96
|
31,53
|
32,60
|
31,53
|
| 26/11/2024 |
5.539.983 |
-0,16%
|
31,98
|
31,815
|
32,485
|
31,97
|
| 25/11/2024 |
12.885.411 |
0,66%
|
31,93
|
31,91
|
32,485
|
32,02
|
| 22/11/2024 |
8.879.872 |
2,32%
|
30,80
|
30,70
|
31,835
|
31,81
|
| 21/11/2024 |
10.361.307 |
0,68%
|
30,58
|
30,565
|
31,15
|
31,09
|
| 20/11/2024 |
8.374.341 |
0,98%
|
30,72
|
30,46
|
31,009
|
30,88
|
| 19/11/2024 |
10.689.855 |
-1,58%
|
30,85
|
30,46
|
31,40
|
30,58
|
| 18/11/2024 |
7.448.038 |
-0,23%
|
31,37
|
30,935
|
31,40
|
31,07
|
| 15/11/2024 |
11.933.102 |
-2,05%
|
32,17
|
30,40
|
32,38
|
31,14
|
| 14/11/2024 |
7.569.324 |
-1,06%
|
31,91
|
31,745
|
32,38
|
31,79
|
| 13/11/2024 |
5.070.147 |
0,41%
|
32,53
|
31,79
|
32,56
|
32,13
|
| 12/11/2024 |
7.159.496 |
-1,63%
|
32,95
|
31,945
|
33,1289
|
32,00
|
| 11/11/2024 |
5.469.255 |
-1,42%
|
32,98
|
32,51
|
33,1289
|
32,53
|
| 08/11/2024 |
5.480.701 |
-0,03%
|
33,37
|
32,57
|
33,485
|
33,00
|
| 07/11/2024 |
5.883.671 |
-1,80%
|
33,72
|
32,79
|
34,08
|
32,82
|
| 06/11/2024 |
7.718.710 |
-0,27%
|
33,68
|
33,02
|
34,08
|
33,42
|
| 05/11/2024 |
4.869.063 |
%
|
33,54
|
33,02
|
33,605
|
33,51
|
| 04/11/2024 |
4.832.992 |
%
|
33,54
|
33,255
|
33,70
|
33,38
|
| 01/11/2024 |
3.846.666 |
%
|
33,51
|
33,20
|
33,62
|
33,49
|
| 31/10/2024 |
7.697.996 |
%
|
33,50
|
33,45
|
34,02
|
33,57
|
| 30/10/2024 |
8.724.536 |
%
|
33,89
|
33,03
|
34,11
|
33,73
|
| 29/10/2024 |
4.955.707 |
%
|
34,89
|
34,7726
|
35,065
|
34,80
|
| 28/10/2024 |
5.305.534 |
%
|
34,89
|
34,86
|
35,17
|
35,13
|
| 25/10/2024 |
4.855.020 |
%
|
34,91
|
34,60
|
35,09
|
34,74
|
| 24/10/2024 |
5.713.635 |
%
|
35,42
|
35,005
|
35,70
|
35,03
|
| 23/10/2024 |
4.278.516 |
%
|
35,37
|
35,105
|
35,59
|
35,50
|
| 22/10/2024 |
5.786.226 |
%
|
35,39
|
35,32
|
36,00
|
35,64
|
| 21/10/2024 |
4.956.020 |
%
|
35,95
|
35,28
|
36,31
|
35,49
|
| 18/10/2024 |
3.575.392 |
%
|
35,58
|
35,58
|
36,11
|
36,00
|
| 17/10/2024 |
4.095.038 |
%
|
35,88
|
35,71
|
35,96
|
35,95
|
| 16/10/2024 |
3.359.326 |
%
|
35,56
|
35,56
|
35,89
|
35,81
|
| 15/10/2024 |
3.940.825 |
%
|
35,47
|
35,43
|
36,26
|
35,72
|
| 14/10/2024 |
2.279.220 |
%
|
35,22
|
34,98
|
35,38
|
35,36
|
| 11/10/2024 |
2.760.723 |
%
|
34,99
|
34,8811
|
35,30
|
35,22
|
| 10/10/2024 |
2.991.713 |
%
|
34,68
|
34,655
|
34,995
|
34,83
|
| 09/10/2024 |
3.009.339 |
%
|
34,68
|
34,4801
|
34,95
|
34,67
|
| 08/10/2024 |
3.471.217 |
%
|
34,57
|
34,17
|
34,75
|
34,66
|
| 07/10/2024 |
3.612.568 |
%
|
34,63
|
34,3872
|
34,685
|
34,59
|
| 04/10/2024 |
3.557.724 |
%
|
34,17
|
34,058
|
34,64
|
34,59
|
| 03/10/2024 |
4.123.424 |
%
|
34,07
|
33,92
|
34,22
|
34,17
|
| 02/10/2024 |
5.591.975 |
%
|
35,01
|
34,185
|
35,0118
|
34,37
|
| 01/10/2024 |
4.141.709 |
%
|
35,15
|
34,86
|
35,28
|
35,17
|
| 30/09/2024 |
3.655.427 |
%
|
35,37
|
34,905
|
35,505
|
35,1092
|
| 27/09/2024 |
4.162.440 |
%
|
34,75
|
34,945
|
35,74
|
35,37
|
| 26/09/2024 |
4.152.628 |
%
|
34,75
|
34,50
|
34,83
|
34,80
|
| 25/09/2024 |
3.630.575 |
%
|
34,75
|
34,43
|
34,85
|
34,52
|
| 24/09/2024 |
3.506.585 |
%
|
34,55
|
34,55
|
34,885
|
34,70
|
| 23/09/2024 |
4.249.587 |
%
|
34,89
|
34,52
|
35,06
|
34,68
|
| 20/09/2024 |
23.322.899 |
%
|
34,89
|
34,77
|
35,37
|
34,96
|
| 19/09/2024 |
5.073.611 |
%
|
34,89
|
34,86
|
35,25
|
34,99
|
| 18/09/2024 |
3.672.997 |
%
|
34,89
|
34,87
|
35,64
|
35,14
|
| 17/09/2024 |
4.408.871 |
%
|
35,58
|
35,015
|
35,843
|
35,04
|
| 16/09/2024 |
3.817.108 |
%
|
35,79
|
35,46
|
35,9295
|
35,63
|
| 13/09/2024 |
3.005.213 |
%
|
35,06
|
35,22
|
35,605
|
35,59
|
| 12/09/2024 |
3.174.380 |
%
|
35,06
|
34,7497
|
35,22
|
35,20
|
| 11/09/2024 |
4.098.257 |
%
|
35,51
|
34,905
|
35,51
|
35,16
|
| 10/09/2024 |
3.250.622 |
%
|
36,06
|
35,365
|
36,15
|
35,52
|
| 09/09/2024 |
4.608.428 |
%
|
35,80
|
35,72
|
36,21
|
36,05
|
| 06/09/2024 |
3.892.899 |
%
|
36,15
|
35,83
|
36,27
|
35,84
|
| 05/09/2024 |
3.967.951 |
%
|
36,20
|
36,05
|
36,53
|
36,13
|
| 04/09/2024 |
5.338.327 |
%
|
35,56
|
35,56
|
36,10
|
36,07
|
| 03/09/2024 |
4.796.862 |
%
|
35,28
|
34,675
|
35,655
|
35,59
|
| 30/08/2024 |
4.968.773 |
%
|
34,85
|
34,81
|
35,47
|
35,43
|
| 29/08/2024 |
4.718.087 |
%
|
35,43
|
34,985
|
35,47
|
35,26
|
| 28/08/2024 |
4.206.123 |
%
|
35,64
|
35,24
|
35,75
|
35,39
|
| 27/08/2024 |
3.397.129 |
%
|
36,05
|
35,603
|
36,17
|
35,74
|
| 26/08/2024 |
4.033.222 |
%
|
35,55
|
35,875
|
36,319
|
35,93
|
| 23/08/2024 |
2.501.237 |
%
|
35,55
|
35,55
|
35,935
|
35,91
|
| 22/08/2024 |
4.238.647 |
%
|
35,55
|
35,271
|
35,62
|
35,52
|
| 21/08/2024 |
4.234.037 |
%
|
35,29
|
35,22
|
35,57
|
35,44
|
| 20/08/2024 |
4.125.483 |
%
|
35,18
|
35,01
|
35,43
|
35,29
|
| 19/08/2024 |
4.715.780 |
%
|
34,725
|
34,69
|
35,369
|
35,36
|
| 16/08/2024 |
6.715.151 |
%
|
34,22
|
34,0303
|
34,83
|
34,62
|
| 15/08/2024 |
4.378.426 |
%
|
34,00
|
34,12
|
34,54
|
34,19
|
| 14/08/2024 |
4.316.461 |
%
|
34,00
|
34,47
|
35,03
|
34,49
|
| 13/08/2024 |
4.384.211 |
%
|
34,00
|
33,93
|
34,735
|
34,57
|
| 12/08/2024 |
5.881.665 |
%
|
34,98
|
34,065
|
35,00
|
34,17
|
| 09/08/2024 |
3.218.386 |
%
|
34,62
|
34,81
|
35,41
|
35,27
|
| 08/08/2024 |
4.202.320 |
%
|
34,62
|
34,5608
|
35,32
|
35,21
|
| 07/08/2024 |
5.285.395 |
%
|
34,88
|
34,63
|
35,41
|
34,67
|
| 06/08/2024 |
5.268.429 |
%
|
35,38
|
34,79
|
35,68
|
34,82
|
| 05/08/2024 |
8.617.534 |
%
|
36,06
|
34,89
|
36,52
|
35,34
|
| 02/08/2024 |
11.086.505 |
%
|
35,81
|
35,3925
|
36,275
|
36,06
|
| 01/08/2024 |
7.546.883 |
%
|
34,99
|
34,76
|
35,56
|
35,40
|
| 31/07/2024 |
14.099.748 |
%
|
33,40
|
34,35
|
35,67
|
35,21
|
