Cotações Históricas KARS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 16,621 | 0,21 | 1,29% | 16,621 | 16,621 | 16,621 | 0 |
16 Mai 2024 | 16,409 | -0,12 | -0,72% | 16,409 | 16,409 | 16,409 | 0 |
15 Mai 2024 | 16,528 | -0,20 | -1,20% | 16,528 | 16,528 | 16,528 | 0 |
14 Mai 2024 | 16,728 | 0,28 | 1,69% | 16,516 | 16,833 | 15,846 | 93 |
13 Mai 2024 | 16,45 | 0,04 | 0,27% | 16,45 | 16,45 | 16,45 | 0 |
10 Mai 2024 | 16,405 | -0,26 | -1,57% | 16,405 | 16,405 | 16,405 | 0 |
09 Mai 2024 | 16,666 | 0,32 | 1,98% | 16,666 | 16,666 | 16,666 | 0 |
08 Mai 2024 | 16,343 | -0,38 | -2,28% | 16,343 | 16,343 | 16,343 | 0 |
07 Mai 2024 | 16,724 | 0,06 | 0,34% | 16,724 | 16,724 | 16,724 | 0 |
03 Mai 2024 | 16,667 | 0,21 | 1,29% | 16,667 | 16,667 | 16,667 | 0 |
02 Mai 2024 | 16,454 | 0,47 | 2,91% | 16,454 | 16,454 | 16,454 | 0 |
01 Mai 2024 | 15,989 | -0,06 | -0,40% | 15,989 | 15,989 | 15,989 | 0 |
30 Abr 2024 | 16,054 | -0,22 | -1,36% | 16,054 | 16,054 | 16,054 | 0 |
29 Abr 2024 | 16,275 | 0,55 | 3,52% | 16,275 | 16,275 | 16,275 | 20 |
26 Abr 2024 | 15,721 | 0,41 | 2,68% | 15,798 | 15,821 | 15,477 | 665 |
25 Abr 2024 | 15,31 | -0,15 | -0,95% | 15,31 | 15,31 | 15,31 | 0 |
24 Abr 2024 | 15,457 | -0,08 | -0,49% | 15,612 | 15,622 | 15,376 | 231 |
23 Abr 2024 | 15,533 | 0,07 | 0,46% | 15,533 | 15,533 | 15,533 | 0 |
22 Abr 2024 | 15,462 | -0,17 | -1,11% | 15,55 | 15,58 | 15,278 | 1.020 |
19 Abr 2024 | 15,635 | -0,18 | -1,16% | 15,635 | 15,635 | 15,635 | 0 |
18 Abr 2024 | 15,818 | 0,22 | 1,38% | 15,818 | 15,818 | 15,818 | 0 |
17 Abr 2024 | 15,603 | 0,09 | 0,60% | 15,603 | 15,603 | 15,603 | 0 |
16 Abr 2024 | 15,51 | -0,45 | -2,82% | 15,51 | 15,51 | 15,51 | 0 |
15 Abr 2024 | 15,96 | -0,06 | -0,41% | 15,96 | 15,96 | 15,96 | 20 |
12 Abr 2024 | 16,025 | -0,31 | -1,92% | 16,025 | 16,025 | 16,025 | 0 |
11 Abr 2024 | 16,338 | -0,14 | -0,84% | 16,338 | 16,338 | 16,338 | 0 |
10 Abr 2024 | 16,476 | -0,21 | -1,25% | 16,476 | 16,476 | 16,476 | 0 |
09 Abr 2024 | 16,684 | 0,21 | 1,26% | 16,684 | 16,684 | 16,684 | 0 |
08 Abr 2024 | 16,477 | 0,19 | 1,17% | 16,564 | 16,564 | 16,344 | 146 |
05 Abr 2024 | 16,286 | -0,37 | -2,21% | 16,354 | 16,354 | 16,282 | 3 |
04 Abr 2024 | 16,654 | 0,20 | 1,23% | 16,658 | 16,825 | 16,41 | 10 |
03 Abr 2024 | 16,451 | -0,08 | -0,47% | 16,526 | 16,526 | 16,448 | 4 |
02 Abr 2024 | 16,528 | -0,07 | -0,45% | 16,558 | 16,682 | 16,40 | 68 |
28 Mar 2024 | 16,602 | 0,13 | 0,80% | 16,602 | 16,602 | 16,602 | 0 |
27 Mar 2024 | 16,471 | -0,13 | -0,77% | 16,471 | 16,471 | 16,471 | 0 |
26 Mar 2024 | 16,599 | 0,00 | 0,00% | 16,599 | 16,599 | 16,599 | 0 |
25 Mar 2024 | 16,599 | -0,03 | -0,18% | 16,599 | 16,599 | 16,599 | 0 |
22 Mar 2024 | 16,629 | -0,37 | -2,19% | 16,629 | 16,629 | 16,629 | 0 |
21 Mar 2024 | 17,002 | 0,12 | 0,72% | 17,002 | 17,002 | 17,002 | 0 |
20 Mar 2024 | 16,881 | -0,03 | -0,20% | 16,881 | 16,881 | 16,881 | 0 |
19 Mar 2024 | 16,914 | -0,12 | -0,69% | 16,764 | 16,917 | 16,764 | 8.156 |
18 Mar 2024 | 17,031 | 0,37 | 2,23% | 17,031 | 17,031 | 17,031 | 0 |
15 Mar 2024 | 16,659 | 0,00 | 0,02% | 16,659 | 16,659 | 16,659 | 0 |
14 Mar 2024 | 16,655 | -0,42 | -2,46% | 16,655 | 16,655 | 16,655 | 0 |
13 Mar 2024 | 17,075 | -0,11 | -0,64% | 17,178 | 17,289 | 16,919 | 14 |
12 Mar 2024 | 17,185 | 0,30 | 1,75% | 17,016 | 17,228 | 16,849 | 37 |
11 Mar 2024 | 16,889 | 0,41 | 2,49% | 16,889 | 16,889 | 16,889 | 0 |
08 Mar 2024 | 16,478 | 0,00 | -0,02% | 16,478 | 16,478 | 16,478 | 0 |
07 Mar 2024 | 16,482 | 0,08 | 0,50% | 16,482 | 16,482 | 16,482 | 0 |
06 Mar 2024 | 16,40 | 0,15 | 0,90% | 16,40 | 16,40 | 16,40 | 0 |
05 Mar 2024 | 16,253 | -0,39 | -2,34% | 16,253 | 16,253 | 16,253 | 0 |
04 Mar 2024 | 16,642 | -0,34 | -2,01% | 16,642 | 16,642 | 16,642 | 0 |
01 Mar 2024 | 16,983 | 0,25 | 1,48% | 17,012 | 17,024 | 16,707 | 613 |
29 Fev 2024 | 16,736 | 0,25 | 1,50% | 16,736 | 16,736 | 16,736 | 0 |
28 Fev 2024 | 16,489 | -0,05 | -0,31% | 16,484 | 16,649 | 16,226 | 2 |
27 Fev 2024 | 16,541 | 0,39 | 2,40% | 16,541 | 16,541 | 16,541 | 0 |
26 Fev 2024 | 16,153 | 0,23 | 1,43% | 16,153 | 16,153 | 16,153 | 0 |
23 Fev 2024 | 15,926 | -0,06 | -0,35% | 15,926 | 15,926 | 15,926 | 0 |
22 Fev 2024 | 15,982 | -0,09 | -0,57% | 15,982 | 15,982 | 15,982 | 0 |
21 Fev 2024 | 16,073 | 0,13 | 0,80% | 16,073 | 16,073 | 16,073 | 0 |
20 Fev 2024 | 15,946 | -0,23 | -1,44% | 15,946 | 15,946 | 15,946 | 0 |
19 Fev 2024 | 16,179 | -0,19 | -1,14% | 16,278 | 16,278 | 15,989 | 49 |