Cotações Históricas KRUS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 97,00 | -2,37 | -2,39% | 100,36 | 100,50 | 96,56 | 135.506 |
21 Mai 2024 | 99,37 | -4,48 | -4,31% | 102,41 | 103,90 | 97,905 | 175.897 |
20 Mai 2024 | 103,85 | -7,61 | -6,83% | 111,69 | 112,614 | 103,23 | 133.686 |
17 Mai 2024 | 111,46 | -4,62 | -3,98% | 116,09 | 116,09 | 110,08 | 98.173 |
16 Mai 2024 | 116,08 | 9,39 | 8,80% | 106,59 | 117,76 | 105,21 | 219.819 |
15 Mai 2024 | 106,69 | 1,82 | 1,74% | 106,14 | 107,60 | 102,51 | 99.520 |
14 Mai 2024 | 104,87 | -1,42 | -1,34% | 106,99 | 109,79 | 104,52 | 204.779 |
13 Mai 2024 | 106,29 | -5,61 | -5,01% | 112,03 | 121,99 | 106,26 | 186.009 |
10 Mai 2024 | 111,90 | 5,75 | 5,42% | 107,53 | 112,9734 | 107,53 | 185.739 |
09 Mai 2024 | 106,15 | 1,63 | 1,56% | 105,40 | 108,22 | 104,44 | 65.116 |
08 Mai 2024 | 104,52 | -2,31 | -2,16% | 106,00 | 107,08 | 102,3863 | 70.315 |
07 Mai 2024 | 106,83 | 0,53 | 0,50% | 106,30 | 107,76 | 104,49 | 59.778 |
06 Mai 2024 | 106,30 | 0,38 | 0,36% | 105,44 | 107,93 | 105,44 | 75.834 |
03 Mai 2024 | 105,92 | -0,29 | -0,27% | 108,50 | 109,48 | 105,33 | 87.451 |
02 Mai 2024 | 106,21 | 3,71 | 3,62% | 103,77 | 107,19 | 102,895 | 105.664 |
01 Mai 2024 | 102,50 | -7,58 | -6,89% | 109,88 | 109,88 | 102,14 | 117.873 |
30 Abr 2024 | 110,08 | -0,72 | -0,65% | 110,05 | 111,89 | 109,115 | 78.519 |
29 Abr 2024 | 110,80 | -3,16 | -2,77% | 113,96 | 115,19 | 110,79 | 78.641 |
26 Abr 2024 | 113,96 | 4,65 | 4,25% | 110,49 | 114,005 | 109,73 | 66.470 |
25 Abr 2024 | 109,31 | 0,31 | 0,28% | 107,25 | 110,86 | 105,53 | 89.288 |
24 Abr 2024 | 109,00 | -2,76 | -2,47% | 110,06 | 112,35 | 108,42 | 84.136 |
23 Abr 2024 | 111,76 | 1,88 | 1,71% | 109,93 | 112,7099 | 109,93 | 52.782 |
22 Abr 2024 | 109,88 | 1,90 | 1,76% | 108,22 | 110,38 | 106,54 | 97.460 |
19 Abr 2024 | 107,98 | -1,06 | -0,97% | 108,31 | 109,59 | 107,08 | 112.605 |
18 Abr 2024 | 109,04 | -0,96 | -0,87% | 109,90 | 111,90 | 108,28 | 108.097 |
17 Abr 2024 | 110,00 | -0,18 | -0,16% | 110,79 | 113,00 | 109,775 | 113.726 |
16 Abr 2024 | 110,18 | 0,13 | 0,12% | 107,695 | 111,555 | 107,4826 | 123.907 |
15 Abr 2024 | 110,05 | -0,61 | -0,55% | 110,66 | 111,82 | 109,33 | 133.660 |
12 Abr 2024 | 110,66 | -2,40 | -2,12% | 112,07 | 113,00 | 109,43 | 85.015 |
11 Abr 2024 | 113,06 | -0,74 | -0,65% | 113,91 | 115,00 | 111,10 | 127.575 |
10 Abr 2024 | 113,80 | -1,90 | -1,64% | 112,1009 | 116,14 | 110,88 | 197.824 |
09 Abr 2024 | 115,70 | 1,19 | 1,04% | 114,25 | 119,37 | 114,09 | 241.190 |
08 Abr 2024 | 114,51 | 4,46 | 4,05% | 109,95 | 116,31 | 109,03 | 212.596 |
05 Abr 2024 | 110,05 | 6,20 | 5,97% | 110,835 | 116,47 | 109,00 | 531.126 |
04 Abr 2024 | 103,85 | -0,31 | -0,30% | 105,00 | 105,12 | 101,5675 | 299.766 |
03 Abr 2024 | 104,16 | -3,34 | -3,11% | 107,24 | 107,29 | 101,145 | 176.486 |
02 Abr 2024 | 107,50 | -3,87 | -3,47% | 111,58 | 111,60 | 106,42 | 147.092 |
01 Abr 2024 | 111,37 | -3,79 | -3,29% | 117,40 | 117,40 | 109,185 | 210.572 |
28 Mar 2024 | 115,16 | -4,82 | -4,02% | 120,43 | 122,81 | 114,19 | 171.524 |
27 Mar 2024 | 119,98 | 7,88 | 7,03% | 113,74 | 122,41 | 113,74 | 149.049 |
26 Mar 2024 | 112,10 | -3,69 | -3,19% | 116,88 | 118,96 | 112,01 | 102.869 |
25 Mar 2024 | 115,79 | 0,17 | 0,15% | 116,39 | 119,00 | 114,57 | 107.296 |
22 Mar 2024 | 115,62 | 8,54 | 7,98% | 108,07 | 117,5492 | 107,10 | 142.873 |
21 Mar 2024 | 107,08 | -1,25 | -1,15% | 108,93 | 111,36 | 105,88 | 121.718 |
20 Mar 2024 | 108,33 | -1,76 | -1,60% | 110,20 | 111,8195 | 107,25 | 93.510 |
19 Mar 2024 | 110,09 | 9,21 | 9,13% | 99,77 | 110,71 | 99,77 | 224.101 |
18 Mar 2024 | 100,88 | 0,70 | 0,70% | 101,79 | 102,1121 | 98,02 | 56.251 |
15 Mar 2024 | 100,18 | 1,50 | 1,52% | 98,29 | 102,555 | 98,15 | 73.695 |
14 Mar 2024 | 98,68 | -2,28 | -2,26% | 100,96 | 102,00 | 97,09 | 55.796 |
13 Mar 2024 | 100,96 | 3,95 | 4,07% | 96,61 | 101,90 | 96,38 | 71.483 |
12 Mar 2024 | 97,01 | 4,44 | 4,80% | 92,21 | 97,5499 | 90,92 | 63.866 |
11 Mar 2024 | 92,57 | -3,31 | -3,45% | 95,64 | 95,64 | 92,25 | 59.382 |
08 Mar 2024 | 95,88 | 3,33 | 3,60% | 94,04 | 97,05 | 94,04 | 59.802 |
07 Mar 2024 | 92,55 | 0,72 | 0,78% | 92,95 | 93,94 | 92,47 | 28.895 |
06 Mar 2024 | 91,83 | -1,68 | -1,80% | 93,51 | 94,60 | 91,13 | 68.335 |
05 Mar 2024 | 93,51 | -1,39 | -1,46% | 93,95 | 95,9152 | 92,33 | 68.974 |
04 Mar 2024 | 94,90 | -0,35 | -0,37% | 94,92 | 96,62 | 92,385 | 140.730 |
01 Mar 2024 | 95,25 | 0,22 | 0,23% | 95,49 | 96,935 | 94,57 | 53.362 |
29 Fev 2024 | 95,03 | 2,06 | 2,22% | 94,83 | 95,9999 | 93,66 | 59.318 |
28 Fev 2024 | 92,97 | -4,71 | -4,82% | 96,50 | 97,48 | 92,5501 | 59.349 |
27 Fev 2024 | 97,68 | 2,80 | 2,95% | 95,32 | 97,92 | 94,8248 | 55.306 |
26 Fev 2024 | 94,88 | -4,36 | -4,39% | 98,33 | 99,71 | 94,65 | 70.065 |
23 Fev 2024 | 99,24 | -0,45 | -0,45% | 99,61 | 100,765 | 97,657 | 40.052 |