Cotações Históricas KDLY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 1,97 | -1,25 | -38,82% | 3,30 | 3,48 | 1,90 | 855.747 |
24 Jul 2024 | 3,22 | 0,18 | 5,92% | 2,95 | 3,2786 | 2,94 | 144.206 |
23 Jul 2024 | 3,04 | 0,05 | 1,67% | 2,90 | 3,0999 | 2,81 | 66.389 |
22 Jul 2024 | 2,99 | 0,12 | 4,18% | 2,82 | 3,0353 | 2,82 | 82.521 |
19 Jul 2024 | 2,87 | 0,08 | 2,87% | 2,71 | 3,0147 | 2,69 | 130.354 |
18 Jul 2024 | 2,79 | 0,44 | 18,72% | 2,40 | 2,9188 | 2,25 | 96.285 |
17 Jul 2024 | 2,35 | -0,02 | -0,84% | 2,41 | 2,41 | 2,26 | 9.273 |
16 Jul 2024 | 2,37 | 0,02 | 0,85% | 2,41 | 2,41 | 2,30 | 6.883 |
15 Jul 2024 | 2,35 | -0,05 | -2,08% | 2,27 | 2,35 | 2,24 | 24.224 |
12 Jul 2024 | 2,40 | -0,09 | -3,61% | 2,40 | 2,50 | 2,30 | 23.744 |
11 Jul 2024 | 2,49 | -0,03 | -1,19% | 2,53 | 2,69 | 2,37 | 16.396 |
10 Jul 2024 | 2,52 | 0,07 | 2,86% | 2,51 | 2,58 | 2,41 | 28.595 |
09 Jul 2024 | 2,45 | 0,20 | 8,89% | 2,30 | 2,60 | 2,25 | 65.829 |
08 Jul 2024 | 2,25 | 0,00 | 0,00% | 2,32 | 2,41 | 2,25 | 15.439 |
05 Jul 2024 | 2,25 | -0,21 | -8,54% | 2,45 | 2,46 | 2,25 | 35.168 |
03 Jul 2024 | 2,46 | 0,26 | 11,82% | 2,18 | 2,49 | 2,18 | 9.614 |
02 Jul 2024 | 2,20 | -0,37 | -14,40% | 2,61 | 2,65 | 2,05 | 52.277 |
01 Jul 2024 | 2,57 | -0,22 | -7,89% | 2,71 | 2,83 | 2,50 | 46.512 |
28 Jun 2024 | 2,79 | 0,00 | 0,00% | 2,79 | 2,79 | 2,79 | 0 |
27 Jun 2024 | 2,79 | -0,19 | -6,38% | 2,99 | 3,15 | 2,7317 | 33.054 |
26 Jun 2024 | 2,98 | -0,09 | -2,93% | 3,18 | 3,23 | 2,90 | 49.437 |
25 Jun 2024 | 3,07 | -0,01 | -0,32% | 3,13 | 3,2399 | 2,92 | 66.861 |
24 Jun 2024 | 3,08 | 0,15 | 5,12% | 2,91 | 3,24 | 2,73 | 80.064 |
21 Jun 2024 | 2,93 | 0,02 | 0,69% | 2,96 | 2,9899 | 2,85 | 36.270 |
20 Jun 2024 | 2,91 | 0,19 | 6,99% | 2,70 | 3,00 | 2,65 | 49.333 |
18 Jun 2024 | 2,72 | -0,05 | -1,81% | 2,85 | 2,98 | 2,65 | 55.051 |
17 Jun 2024 | 2,77 | 0,07 | 2,59% | 2,64 | 2,92 | 2,62 | 57.954 |
14 Jun 2024 | 2,70 | -0,08 | -2,88% | 2,88 | 2,99 | 2,63 | 38.722 |
13 Jun 2024 | 2,78 | -0,14 | -4,79% | 2,97 | 3,00 | 2,6501 | 69.619 |
12 Jun 2024 | 2,92 | 0,12 | 4,29% | 2,90 | 2,9999 | 2,55 | 91.415 |
11 Jun 2024 | 2,80 | 0,10 | 3,70% | 2,65 | 3,10 | 2,55 | 94.995 |
10 Jun 2024 | 2,70 | -0,02 | -0,74% | 2,74 | 2,74 | 2,5601 | 26.166 |
07 Jun 2024 | 2,72 | 0,03 | 1,12% | 2,67 | 2,90 | 2,65 | 27.549 |
06 Jun 2024 | 2,69 | -0,04 | -1,47% | 2,94 | 2,94 | 2,41 | 54.650 |
05 Jun 2024 | 2,73 | -0,19 | -6,51% | 2,91 | 3,09 | 2,60 | 51.216 |
04 Jun 2024 | 2,92 | 0,26 | 9,77% | 2,59 | 3,1099 | 2,41 | 73.846 |
03 Jun 2024 | 2,66 | -0,36 | -11,92% | 2,99 | 3,11 | 2,35 | 146.777 |