Cotações Históricas KFTXNNR70
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2.321,56 | -3,52 | -0,15% | 2.326,91 | 2.326,91 | 2.311,03 | 0 |
24 Jun 2024 | 2.325,08 | 11,81 | 0,51% | 2.313,50 | 2.336,43 | 2.313,01 | 0 |
21 Jun 2024 | 2.313,27 | 5,46 | 0,24% | 2.302,92 | 2.313,79 | 2.291,13 | 0 |
20 Jun 2024 | 2.307,81 | 14,66 | 0,64% | 2.292,97 | 2.310,32 | 2.288,98 | 0 |
18 Jun 2024 | 2.293,15 | 2,73 | 0,12% | 2.290,04 | 2.298,55 | 2.287,49 | 0 |
17 Jun 2024 | 2.290,42 | 9,04 | 0,40% | 2.272,73 | 2.292,57 | 2.263,42 | 0 |
14 Jun 2024 | 2.281,38 | -19,89 | -0,86% | 2.285,72 | 2.288,75 | 2.271,89 | 0 |
13 Jun 2024 | 2.301,27 | -29,96 | -1,29% | 2.328,49 | 2.329,18 | 2.293,31 | 0 |
12 Jun 2024 | 2.331,23 | 26,82 | 1,16% | 2.347,14 | 2.362,37 | 2.327,86 | 0 |
11 Jun 2024 | 2.304,41 | -7,38 | -0,32% | 2.303,94 | 2.306,82 | 2.288,35 | 0 |
10 Jun 2024 | 2.311,79 | 7,49 | 0,33% | 2.297,83 | 2.318,57 | 2.295,11 | 0 |
07 Jun 2024 | 2.304,29 | -19,20 | -0,83% | 2.314,17 | 2.326,84 | 2.303,80 | 0 |
06 Jun 2024 | 2.323,49 | 7,34 | 0,32% | 2.315,42 | 2.328,14 | 2.314,15 | 0 |
05 Jun 2024 | 2.316,15 | 19,82 | 0,86% | 2.305,08 | 2.316,48 | 2.290,32 | 0 |
04 Jun 2024 | 2.296,33 | -3,03 | -0,13% | 2.291,46 | 2.305,64 | 2.290,01 | 0 |
03 Jun 2024 | 2.299,36 | -10,39 | -0,45% | 2.321,65 | 2.321,72 | 2.281,94 | 0 |
31 Mai 2024 | 2.309,75 | 9,04 | 0,39% | 2.309,10 | 2.316,77 | 2.278,70 | 0 |
30 Mai 2024 | 2.300,70 | -0,59 | -0,03% | 2.303,57 | 2.308,71 | 2.295,06 | 0 |
29 Mai 2024 | 2.301,29 | -29,90 | -1,28% | 2.305,78 | 2.309,37 | 2.299,39 | 0 |
28 Mai 2024 | 2.331,19 | -24,65 | -1,05% | 2.357,29 | 2.358,07 | 2.322,97 | 0 |
24 Mai 2024 | 2.355,84 | 27,15 | 1,17% | 2.338,11 | 2.357,17 | 2.335,17 | 0 |
23 Mai 2024 | 2.328,69 | -37,58 | -1,59% | 2.371,14 | 2.371,73 | 2.324,54 | 0 |
22 Mai 2024 | 2.366,27 | -21,14 | -0,89% | 2.381,71 | 2.384,72 | 2.361,26 | 0 |
21 Mai 2024 | 2.387,41 | -17,55 | -0,73% | 2.398,43 | 2.398,64 | 2.381,13 | 0 |
20 Mai 2024 | 2.404,96 | 0,23 | 0,01% | 2.404,03 | 2.408,57 | 2.393,95 | 0 |
17 Mai 2024 | 2.404,74 | 16,62 | 0,70% | 2.396,93 | 2.405,15 | 2.389,39 | 0 |
16 Mai 2024 | 2.388,12 | -13,58 | -0,57% | 2.397,62 | 2.401,74 | 2.388,10 | 0 |
15 Mai 2024 | 2.401,70 | 26,16 | 1,10% | 2.396,35 | 2.403,86 | 2.386,73 | 0 |
14 Mai 2024 | 2.375,54 | 21,84 | 0,93% | 2.370,95 | 2.390,54 | 2.360,39 | 0 |
13 Mai 2024 | 2.353,70 | 10,54 | 0,45% | 2.357,00 | 2.378,90 | 2.353,46 | 0 |
10 Mai 2024 | 2.343,16 | -15,14 | -0,64% | 2.364,93 | 2.367,77 | 2.343,08 | 0 |
09 Mai 2024 | 2.358,31 | 16,42 | 0,70% | 2.348,94 | 2.359,19 | 2.339,14 | 0 |
08 Mai 2024 | 2.341,88 | -4,19 | -0,18% | 2.343,84 | 2.347,40 | 2.330,16 | 0 |
07 Mai 2024 | 2.346,07 | -0,32 | -0,01% | 2.349,63 | 2.360,26 | 2.346,00 | 0 |
06 Mai 2024 | 2.346,39 | 34,08 | 1,47% | 2.324,44 | 2.346,59 | 2.324,44 | 0 |
03 Mai 2024 | 2.312,30 | 6,21 | 0,27% | 2.335,44 | 2.341,35 | 2.305,95 | 0 |
02 Mai 2024 | 2.306,10 | 29,86 | 1,31% | 2.295,77 | 2.307,25 | 2.269,83 | 0 |
01 Mai 2024 | 2.276,24 | 5,84 | 0,26% | 2.271,30 | 2.316,88 | 2.265,27 | 0 |
30 Abr 2024 | 2.270,41 | -36,43 | -1,58% | 2.298,25 | 2.302,07 | 2.269,54 | 0 |
29 Abr 2024 | 2.306,84 | -5,01 | -0,22% | 2.312,82 | 2.321,63 | 2.299,47 | 0 |
26 Abr 2024 | 2.311,85 | 12,23 | 0,53% | 2.300,20 | 2.318,84 | 2.291,99 | 0 |
25 Abr 2024 | 2.299,62 | -10,08 | -0,44% | 2.288,84 | 2.305,95 | 2.273,73 | 0 |
24 Abr 2024 | 2.309,70 | -2,16 | -0,09% | 2.315,83 | 2.325,00 | 2.301,54 | 0 |
23 Abr 2024 | 2.311,86 | 29,57 | 1,30% | 2.285,93 | 2.313,74 | 2.281,53 | 0 |
22 Abr 2024 | 2.282,28 | 25,72 | 1,14% | 2.273,42 | 2.292,92 | 2.260,97 | 0 |
19 Abr 2024 | 2.256,56 | 4,66 | 0,21% | 2.252,71 | 2.266,73 | 2.246,57 | 0 |
18 Abr 2024 | 2.251,90 | -7,57 | -0,34% | 2.264,05 | 2.283,90 | 2.248,01 | 0 |
17 Abr 2024 | 2.259,48 | -2,82 | -0,12% | 2.277,95 | 2.281,53 | 2.248,93 | 0 |
16 Abr 2024 | 2.262,30 | -4,09 | -0,18% | 2.258,05 | 2.276,14 | 2.245,79 | 0 |
15 Abr 2024 | 2.266,38 | -42,50 | -1,84% | 2.324,49 | 2.328,97 | 2.260,21 | 0 |
12 Abr 2024 | 2.308,88 | -43,82 | -1,86% | 2.338,64 | 2.341,73 | 2.301,46 | 0 |
11 Abr 2024 | 2.352,70 | 8,71 | 0,37% | 2.348,23 | 2.357,16 | 2.324,50 | 0 |
10 Abr 2024 | 2.344,00 | -49,92 | -2,09% | 2.347,41 | 2.367,06 | 2.336,37 | 0 |
09 Abr 2024 | 2.393,92 | 6,60 | 0,28% | 2.399,67 | 2.403,69 | 2.373,61 | 0 |
08 Abr 2024 | 2.387,32 | 23,48 | 0,99% | 2.379,13 | 2.392,67 | 2.372,52 | 0 |
05 Abr 2024 | 2.363,84 | 20,12 | 0,86% | 2.339,06 | 2.369,07 | 2.337,98 | 0 |
04 Abr 2024 | 2.343,72 | -33,10 | -1,39% | 2.400,14 | 2.402,84 | 2.340,28 | 0 |
03 Abr 2024 | 2.376,83 | 7,80 | 0,33% | 2.361,91 | 2.386,55 | 2.361,70 | 0 |
02 Abr 2024 | 2.369,02 | -15,07 | -0,63% | 2.356,73 | 2.370,14 | 2.350,05 | 0 |
01 Abr 2024 | 2.384,09 | -34,68 | -1,43% | 2.420,56 | 2.421,27 | 2.380,97 | 0 |
28 Mar 2024 | 2.418,77 | 21,16 | 0,88% | 2.402,61 | 2.426,26 | 2.400,60 | 0 |