Cotações Históricas KWBE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 12,34 | -0,05 | -0,42% | 12,43 | 13,323 | 12,191 | 4.768 |
27 Jun 2024 | 12,392 | -0,31 | -2,47% | 12,50 | 13,22 | 12,099 | 2.478 |
26 Jun 2024 | 12,706 | 0,04 | 0,32% | 12,74 | 13,45 | 12,635 | 8.432 |
25 Jun 2024 | 12,666 | -0,23 | -1,81% | 12,67 | 13,45 | 12,653 | 8.021 |
24 Jun 2024 | 12,899 | 0,09 | 0,70% | 12,728 | 13,335 | 12,207 | 4.330 |
21 Jun 2024 | 12,809 | -0,11 | -0,81% | 12,878 | 13,465 | 12,758 | 160 |
20 Jun 2024 | 12,914 | -0,36 | -2,70% | 13,178 | 13,178 | 12,865 | 3.402 |
19 Jun 2024 | 13,272 | 0,29 | 2,25% | 13,002 | 13,374 | 13,002 | 18.381 |
18 Jun 2024 | 12,98 | -0,02 | -0,14% | 12,942 | 13,025 | 12,903 | 2.519 |
17 Jun 2024 | 12,998 | -0,08 | -0,61% | 13,138 | 13,172 | 12,98 | 9.963 |
14 Jun 2024 | 13,078 | -0,05 | -0,37% | 13,176 | 13,566 | 12,429 | 926 |
13 Jun 2024 | 13,126 | 0,17 | 1,33% | 13,126 | 13,126 | 13,126 | 0 |
12 Jun 2024 | 12,954 | -0,14 | -1,04% | 12,96 | 13,486 | 12,527 | 17.350 |
11 Jun 2024 | 13,09 | -0,01 | -0,06% | 13,166 | 13,192 | 13,048 | 1.843 |
10 Jun 2024 | 13,098 | 0,10 | 0,78% | 12,996 | 13,673 | 12,967 | 2.590 |
07 Jun 2024 | 12,996 | -0,19 | -1,47% | 13,02 | 13,081 | 12,969 | 3.376 |
06 Jun 2024 | 13,19 | 0,07 | 0,56% | 13,25 | 13,25 | 13,021 | 7.416 |
05 Jun 2024 | 13,116 | 0,19 | 1,45% | 13,084 | 13,143 | 12,997 | 826 |
04 Jun 2024 | 12,929 | 0,00 | 0,02% | 13,22 | 13,249 | 12,871 | 991 |
03 Jun 2024 | 12,927 | 0,02 | 0,12% | 13,102 | 13,78 | 12,856 | 1.857 |
31 Mai 2024 | 12,911 | -0,36 | -2,68% | 13,00 | 13,60 | 12,837 | 12.053 |
30 Mai 2024 | 13,267 | 0,14 | 1,04% | 13,05 | 13,543 | 12,976 | 13.881 |
29 Mai 2024 | 13,131 | -0,16 | -1,17% | 13,11 | 13,186 | 13,004 | 550 |
28 Mai 2024 | 13,287 | 0,00 | 0,01% | 13,376 | 13,83 | 13,227 | 687 |
24 Mai 2024 | 13,286 | -0,26 | -1,90% | 13,294 | 13,408 | 13,198 | 1.910 |
23 Mai 2024 | 13,544 | -0,22 | -1,58% | 13,542 | 13,95 | 13,497 | 4.021 |
22 Mai 2024 | 13,762 | -0,16 | -1,16% | 13,742 | 14,091 | 13,456 | 7.566 |
21 Mai 2024 | 13,924 | -0,31 | -2,17% | 13,906 | 14,102 | 13,468 | 6.546 |
20 Mai 2024 | 14,233 | -0,21 | -1,47% | 14,292 | 14,492 | 14,137 | 1.676 |
17 Mai 2024 | 14,446 | 0,29 | 2,06% | 14,25 | 14,493 | 14,184 | 23.345 |
16 Mai 2024 | 14,155 | 0,30 | 2,17% | 13,974 | 14,229 | 13,817 | 10.448 |
15 Mai 2024 | 13,855 | -0,02 | -0,12% | 13,818 | 14,36 | 13,472 | 2.144 |
14 Mai 2024 | 13,872 | -0,13 | -0,90% | 13,96 | 14,058 | 13,44 | 17.065 |
13 Mai 2024 | 13,998 | 0,50 | 3,70% | 13,728 | 14,022 | 13,45 | 6.911 |
10 Mai 2024 | 13,498 | -0,01 | -0,07% | 13,468 | 13,657 | 13,339 | 24.339 |
09 Mai 2024 | 13,508 | 0,27 | 2,02% | 13,518 | 13,65 | 13,392 | 13.759 |
08 Mai 2024 | 13,241 | -0,13 | -0,94% | 13,242 | 13,314 | 13,095 | 6.364 |
07 Mai 2024 | 13,366 | -0,26 | -1,89% | 13,506 | 13,57 | 13,235 | 56.079 |
03 Mai 2024 | 13,623 | 0,21 | 1,56% | 13,588 | 13,658 | 13,47 | 10.469 |
02 Mai 2024 | 13,414 | 0,71 | 5,59% | 13,256 | 13,474 | 12,08 | 26.254 |
01 Mai 2024 | 12,704 | 0,02 | 0,13% | 12,632 | 12,746 | 11,802 | 18.488 |
30 Abr 2024 | 12,687 | -0,20 | -1,58% | 12,79 | 12,808 | 12,147 | 2.849 |
29 Abr 2024 | 12,891 | -0,09 | -0,69% | 12,976 | 13,022 | 12,228 | 18.737 |
26 Abr 2024 | 12,98 | 0,45 | 3,57% | 13,016 | 13,104 | 12,829 | 2.587 |
25 Abr 2024 | 12,533 | 0,00 | 0,02% | 12,522 | 12,735 | 11,865 | 19.121 |
24 Abr 2024 | 12,53 | 0,26 | 2,14% | 12,61 | 12,671 | 12,512 | 6.475 |
23 Abr 2024 | 12,268 | 0,33 | 2,79% | 12,324 | 12,324 | 12,224 | 1.779 |
22 Abr 2024 | 11,935 | 0,35 | 2,99% | 11,80 | 11,948 | 11,737 | 601 |
19 Abr 2024 | 11,589 | -0,14 | -1,15% | 11,476 | 11,622 | 11,445 | 15.948 |
18 Abr 2024 | 11,724 | 0,12 | 1,01% | 11,668 | 11,769 | 11,607 | 6.668 |
17 Abr 2024 | 11,607 | -0,07 | -0,63% | 11,552 | 11,622 | 11,552 | 286 |
16 Abr 2024 | 11,68 | -0,26 | -2,16% | 11,85 | 11,85 | 11,557 | 3.598 |
15 Abr 2024 | 11,938 | -0,04 | -0,34% | 12,008 | 12,069 | 11,914 | 30.615 |
12 Abr 2024 | 11,979 | -0,24 | -2,00% | 12,216 | 12,274 | 11,963 | 5.550 |
11 Abr 2024 | 12,223 | 0,12 | 1,01% | 12,282 | 12,388 | 12,11 | 2.293 |
10 Abr 2024 | 12,101 | 0,08 | 0,63% | 12,22 | 12,267 | 12,053 | 15.620 |
09 Abr 2024 | 12,025 | 0,10 | 0,81% | 11,922 | 12,048 | 11,901 | 15 |
08 Abr 2024 | 11,928 | 0,09 | 0,74% | 11,83 | 12,021 | 11,592 | 1.990 |
05 Abr 2024 | 11,84 | -0,11 | -0,90% | 12,02 | 12,062 | 11,785 | 4.466 |
04 Abr 2024 | 11,948 | -0,02 | -0,13% | 12,012 | 12,094 | 11,926 | 772 |
03 Abr 2024 | 11,964 | -0,13 | -1,07% | 12,00 | 12,094 | 11,84 | 5.527 |
02 Abr 2024 | 12,093 | 0,34 | 2,87% | 12,14 | 12,147 | 11,992 | 2.783 |