Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas KPRO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 26,2253 | -0,05 | -0,19% | 26,30 | 26,30 | 26,2253 | 1 |
| 13 Jun 2024 | 26,2754 | 0,04 | 0,15% | 26,2754 | 26,2754 | 26,2754 | 1 |
| 12 Jun 2024 | 26,2353 | 0,06 | 0,25% | 26,2353 | 26,2353 | 26,2353 | 3 |
| 11 Jun 2024 | 26,1704 | -0,02 | -0,06% | 26,1704 | 26,1704 | 26,1704 | 0 |
| 10 Jun 2024 | 26,1854 | 0,05 | 0,17% | 26,1854 | 26,1854 | 26,1854 | 0 |
| 07 Jun 2024 | 26,1399 | -0,19 | -0,70% | 26,1399 | 26,1399 | 26,1399 | 0 |
| 06 Jun 2024 | 26,3253 | 0,05 | 0,21% | 26,3253 | 26,3253 | 26,3253 | 0 |
| 05 Jun 2024 | 26,2704 | 0,09 | 0,34% | 26,2704 | 26,2704 | 26,2704 | 0 |
| 04 Jun 2024 | 26,1804 | 0,13 | 0,50% | 26,1804 | 26,1804 | 26,1804 | 0 |
| 03 Jun 2024 | 26,0504 | 0,00 | 0,02% | 26,0504 | 26,0504 | 26,0504 | 0 |
| 31 Mai 2024 | 26,0456 | -0,08 | -0,32% | 25,98 | 26,0456 | 25,98 | 34 |
| 30 Mai 2024 | 26,1304 | 0,08 | 0,29% | 26,04 | 26,1304 | 26,04 | 39 |
| 29 Mai 2024 | 26,0554 | -0,06 | -0,25% | 26,0554 | 26,0554 | 26,0554 | 0 |
| 28 Mai 2024 | 26,1201 | 0,00 | 0,00% | 26,1201 | 26,1201 | 26,1201 | 0 |
| 24 Mai 2024 | 26,1204 | 0,02 | 0,06% | 26,10 | 26,1204 | 26,10 | 11 |
| 23 Mai 2024 | 26,1049 | -0,13 | -0,49% | 26,1049 | 26,1049 | 26,1049 | 2 |
| 22 Mai 2024 | 26,2336 | -0,06 | -0,21% | 26,2336 | 26,2336 | 26,2336 | 1 |
| 21 Mai 2024 | 26,2899 | -0,13 | -0,48% | 26,2899 | 26,2899 | 26,2899 | 4 |
| 20 Mai 2024 | 26,4171 | -0,03 | -0,13% | 26,4171 | 26,4171 | 26,4171 | 10 |
| 17 Mai 2024 | 26,4504 | 0,04 | 0,15% | 26,4504 | 26,4504 | 26,4504 | 3 |
| 16 Mai 2024 | 26,4103 | 0,10 | 0,40% | 26,4103 | 26,4103 | 26,4103 | 0 |
| 15 Mai 2024 | 26,3054 | 0,10 | 0,37% | 26,3054 | 26,3054 | 26,3054 | 2 |
| 14 Mai 2024 | 26,209 | -0,02 | -0,09% | 26,209 | 26,209 | 26,209 | 2 |
| 13 Mai 2024 | 26,2329 | 0,16 | 0,62% | 26,08 | 26,2329 | 26,08 | 2 |
| 10 Mai 2024 | 26,0704 | -0,02 | -0,08% | 26,0704 | 26,0704 | 26,0704 | 0 |
| 09 Mai 2024 | 26,0903 | 0,12 | 0,47% | 26,0903 | 26,0903 | 26,0903 | 10 |
| 08 Mai 2024 | 25,9692 | -0,05 | -0,17% | 25,9692 | 25,9692 | 25,9692 | 0 |
| 07 Mai 2024 | 26,0144 | -0,14 | -0,54% | 26,0144 | 26,0144 | 26,0144 | 1 |
| 06 Mai 2024 | 26,1553 | 0,05 | 0,21% | 26,09 | 26,1553 | 26,09 | 1 |
| 03 Mai 2024 | 26,1007 | 0,09 | 0,33% | 26,1007 | 26,1007 | 26,1007 | 32 |
| 02 Mai 2024 | 26,0152 | 0,38 | 1,49% | 26,0152 | 26,0152 | 26,0152 | 30 |
| 01 Mai 2024 | 25,6337 | 0,04 | 0,17% | 25,6337 | 25,6337 | 25,6337 | 0 |
| 30 Abr 2024 | 25,5899 | -0,15 | -0,58% | 25,5899 | 25,5899 | 25,5899 | 0 |
| 29 Abr 2024 | 25,74 | 0,00 | 0,00% | 25,74 | 25,74 | 25,74 | 0 |
| 26 Abr 2024 | 25,7404 | 0,12 | 0,47% | 25,7404 | 25,7404 | 25,7404 | 4 |
| 25 Abr 2024 | 25,6204 | 0,00 | 0,00% | 25,6204 | 25,6204 | 25,6204 | 0 |
| 24 Abr 2024 | 25,6204 | 0,09 | 0,33% | 25,6204 | 25,6204 | 25,6204 | 0 |
| 23 Abr 2024 | 25,5353 | 0,15 | 0,59% | 25,5353 | 25,5353 | 25,5353 | 2 |
| 22 Abr 2024 | 25,3853 | 0,20 | 0,79% | 25,38 | 25,3853 | 25,38 | 2 |
| 19 Abr 2024 | 25,1855 | -0,03 | -0,12% | 25,1855 | 25,1855 | 25,1855 | 1 |
| 18 Abr 2024 | 25,2153 | 0,02 | 0,10% | 25,2153 | 25,2153 | 25,2153 | 4 |
| 17 Abr 2024 | 25,1903 | 0,00 | 0,00% | 25,11 | 25,1903 | 25,11 | 3 |
| 16 Abr 2024 | 25,1903 | -0,06 | -0,24% | 25,1903 | 25,1903 | 25,1903 | 0 |
| 15 Abr 2024 | 25,2504 | -0,01 | -0,04% | 25,21 | 25,2504 | 25,21 | 9 |
| 12 Abr 2024 | 25,2599 | -0,18 | -0,69% | 25,2599 | 25,2599 | 25,2599 | 1 |
| 11 Abr 2024 | 25,4354 | 0,06 | 0,24% | 25,4354 | 25,4354 | 25,4354 | 0 |
| 10 Abr 2024 | 25,3754 | -0,08 | -0,29% | 25,3754 | 25,3754 | 25,3754 | 0 |
| 09 Abr 2024 | 25,4504 | 0,09 | 0,35% | 25,4504 | 25,4504 | 25,4504 | 0 |
| 08 Abr 2024 | 25,3627 | 0,00 | 0,00% | 25,3627 | 25,3627 | 25,3627 | 2 |
| 05 Abr 2024 | 25,3635 | -0,02 | -0,07% | 25,47 | 25,47 | 25,3635 | 21 |
| 04 Abr 2024 | 25,3802 | -0,01 | -0,03% | 25,3802 | 25,3802 | 25,3802 | 0 |
| 03 Abr 2024 | 25,3884 | -0,02 | -0,07% | 25,3884 | 25,3884 | 25,3884 | 0 |
| 02 Abr 2024 | 25,4053 | 0,00 | 0,02% | 25,52 | 25,52 | 25,4053 | 55 |
| 01 Abr 2024 | 25,4003 | 0,10 | 0,38% | 26,56 | 26,56 | 25,4003 | 73 |
| 28 Mar 2024 | 25,3052 | 0,01 | 0,04% | 25,3052 | 25,3052 | 25,3052 | 0 |
| 27 Mar 2024 | 25,2954 | 0,02 | 0,06% | 25,24 | 25,2954 | 25,24 | 2 |
| 26 Mar 2024 | 25,2804 | -0,02 | -0,07% | 25,2804 | 25,2804 | 25,2804 | 0 |
| 25 Mar 2024 | 25,2976 | 0,02 | 0,09% | 25,2976 | 25,2976 | 25,2976 | 50 |
| 22 Mar 2024 | 25,2753 | -0,06 | -0,24% | 25,2753 | 25,2753 | 25,2753 | 80 |
| 21 Mar 2024 | 25,3353 | -0,05 | -0,18% | 25,3353 | 25,3353 | 25,3353 | 0 |
| 20 Mar 2024 | 25,3803 | 0,15 | 0,61% | 25,3803 | 25,3803 | 25,3803 | 0 |
| 19 Mar 2024 | 25,2253 | -0,02 | -0,06% | 25,2253 | 25,2253 | 25,2253 | 0 |
