Cotações Históricas KPN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 3,417 | 0,02 | 0,65% | 3,384 | 3,426 | 3,34 | 19.686.422 |
23 Abr 2024 | 3,395 | 0,05 | 1,40% | 3,346 | 3,397 | 3,345 | 12.701.314 |
22 Abr 2024 | 3,348 | 0,03 | 0,81% | 3,337 | 3,356 | 3,323 | 9.357.689 |
19 Abr 2024 | 3,321 | -0,06 | -1,72% | 3,27 | 3,33 | 3,27 | 13.480.877 |
18 Abr 2024 | 3,379 | 0,00 | 0,03% | 3,379 | 3,401 | 3,375 | 10.555.239 |
17 Abr 2024 | 3,378 | 0,01 | 0,18% | 3,38 | 3,41 | 3,37 | 9.601.239 |
16 Abr 2024 | 3,372 | -0,01 | -0,33% | 3,373 | 3,386 | 3,356 | 13.466.647 |
15 Abr 2024 | 3,383 | -0,02 | -0,56% | 3,396 | 3,399 | 3,367 | 7.283.468 |
12 Abr 2024 | 3,402 | -0,01 | -0,35% | 3,425 | 3,44 | 3,397 | 6.277.702 |
11 Abr 2024 | 3,414 | -0,03 | -0,90% | 3,432 | 3,458 | 3,405 | 8.567.184 |
10 Abr 2024 | 3,445 | -0,01 | -0,14% | 3,458 | 3,468 | 3,445 | 8.874.708 |
09 Abr 2024 | 3,45 | 0,03 | 1,00% | 3,412 | 3,45 | 3,41 | 10.767.040 |
08 Abr 2024 | 3,416 | -0,01 | -0,26% | 3,419 | 3,422 | 3,408 | 6.517.523 |
05 Abr 2024 | 3,425 | -0,01 | -0,26% | 3,42 | 3,425 | 3,405 | 10.553.896 |
04 Abr 2024 | 3,434 | 0,02 | 0,47% | 3,425 | 3,456 | 3,425 | 9.434.882 |
03 Abr 2024 | 3,418 | -0,01 | -0,26% | 3,433 | 3,444 | 3,408 | 8.506.671 |
02 Abr 2024 | 3,427 | -0,04 | -1,13% | 3,457 | 3,477 | 3,42 | 10.663.287 |
28 Mar 2024 | 3,466 | 0,03 | 0,76% | 3,45 | 3,481 | 3,443 | 10.044.911 |
27 Mar 2024 | 3,44 | 0,03 | 0,76% | 3,42 | 3,45 | 3,418 | 11.496.109 |
26 Mar 2024 | 3,414 | 0,03 | 0,86% | 3,39 | 3,421 | 3,39 | 9.053.544 |
25 Mar 2024 | 3,385 | 0,01 | 0,45% | 3,369 | 3,397 | 3,365 | 6.722.618 |
22 Mar 2024 | 3,37 | 0,04 | 1,11% | 3,342 | 3,37 | 3,34 | 10.915.198 |
21 Mar 2024 | 3,333 | -0,02 | -0,48% | 3,36 | 3,361 | 3,327 | 10.236.255 |
20 Mar 2024 | 3,349 | 0,02 | 0,60% | 3,324 | 3,362 | 3,324 | 9.562.343 |
19 Mar 2024 | 3,329 | 0,00 | 0,06% | 3,332 | 3,336 | 3,313 | 11.645.415 |
18 Mar 2024 | 3,327 | -0,06 | -1,89% | 3,391 | 3,397 | 3,318 | 13.739.843 |
15 Mar 2024 | 3,391 | -0,01 | -0,35% | 3,409 | 3,418 | 3,391 | 33.912.973 |
14 Mar 2024 | 3,403 | -0,01 | -0,35% | 3,427 | 3,436 | 3,377 | 11.201.849 |
13 Mar 2024 | 3,415 | -0,01 | -0,26% | 3,424 | 3,44 | 3,395 | 13.381.957 |
12 Mar 2024 | 3,424 | -0,02 | -0,64% | 3,442 | 3,456 | 3,42 | 12.302.980 |
11 Mar 2024 | 3,446 | 0,01 | 0,17% | 3,443 | 3,465 | 3,437 | 10.965.045 |
08 Mar 2024 | 3,44 | 0,03 | 0,91% | 3,408 | 3,44 | 3,394 | 10.270.336 |
07 Mar 2024 | 3,409 | 0,01 | 0,41% | 3,397 | 3,441 | 3,394 | 10.415.110 |
06 Mar 2024 | 3,395 | -0,01 | -0,38% | 3,41 | 3,425 | 3,386 | 9.360.708 |
05 Mar 2024 | 3,408 | 0,01 | 0,26% | 3,40 | 3,411 | 3,396 | 9.042.927 |
04 Mar 2024 | 3,399 | 0,01 | 0,30% | 3,394 | 3,409 | 3,382 | 7.162.490 |
01 Mar 2024 | 3,389 | 0,01 | 0,18% | 3,375 | 3,408 | 3,374 | 7.794.417 |
29 Fev 2024 | 3,383 | 0,00 | -0,09% | 3,384 | 3,399 | 3,371 | 18.741.275 |
28 Fev 2024 | 3,386 | 0,02 | 0,50% | 3,371 | 3,405 | 3,371 | 13.559.830 |
27 Fev 2024 | 3,369 | 0,02 | 0,45% | 3,35 | 3,37 | 3,343 | 8.762.213 |
26 Fev 2024 | 3,354 | -0,04 | -1,29% | 3,395 | 3,405 | 3,353 | 9.379.876 |
23 Fev 2024 | 3,398 | 0,04 | 1,07% | 3,365 | 3,398 | 3,355 | 11.739.889 |
22 Fev 2024 | 3,362 | 0,00 | 0,15% | 3,36 | 3,377 | 3,352 | 11.258.225 |
21 Fev 2024 | 3,357 | -0,02 | -0,44% | 3,361 | 3,384 | 3,347 | 12.318.019 |
20 Fev 2024 | 3,372 | 0,03 | 0,90% | 3,348 | 3,373 | 3,319 | 11.460.807 |
19 Fev 2024 | 3,342 | 0,02 | 0,72% | 3,316 | 3,348 | 3,316 | 9.322.185 |
16 Fev 2024 | 3,318 | 0,04 | 1,37% | 3,266 | 3,34 | 3,266 | 13.319.718 |
15 Fev 2024 | 3,273 | 0,07 | 2,12% | 3,19 | 3,282 | 3,19 | 16.228.144 |
14 Fev 2024 | 3,205 | -0,04 | -1,17% | 3,25 | 3,26 | 3,187 | 13.880.819 |
13 Fev 2024 | 3,243 | -0,01 | -0,40% | 3,269 | 3,274 | 3,241 | 14.627.518 |
12 Fev 2024 | 3,256 | 0,02 | 0,56% | 3,238 | 3,256 | 3,238 | 9.546.261 |
09 Fev 2024 | 3,238 | 0,01 | 0,40% | 3,221 | 3,241 | 3,209 | 13.057.442 |
08 Fev 2024 | 3,225 | -0,03 | -0,86% | 3,242 | 3,251 | 3,219 | 11.299.139 |
07 Fev 2024 | 3,253 | 0,04 | 1,24% | 3,214 | 3,276 | 3,204 | 23.999.221 |
06 Fev 2024 | 3,213 | -0,03 | -0,99% | 3,241 | 3,249 | 3,188 | 41.177.812 |
05 Fev 2024 | 3,245 | -0,02 | -0,67% | 3,271 | 3,30 | 3,245 | 20.598.265 |
02 Fev 2024 | 3,267 | 0,02 | 0,68% | 3,256 | 3,284 | 3,244 | 26.171.338 |
01 Fev 2024 | 3,245 | 0,10 | 3,08% | 3,18 | 3,273 | 3,171 | 62.335.625 |
31 Jan 2024 | 3,148 | 0,02 | 0,54% | 3,139 | 3,178 | 3,133 | 34.160.167 |
30 Jan 2024 | 3,131 | -0,02 | -0,54% | 3,122 | 3,135 | 3,112 | 22.090.206 |
29 Jan 2024 | 3,148 | -0,02 | -0,66% | 3,165 | 3,168 | 3,141 | 13.484.421 |
26 Jan 2024 | 3,169 | 0,01 | 0,38% | 3,157 | 3,174 | 3,154 | 11.490.458 |