Cotações Históricas KBDC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 15,99 | 0,04 | 0,25% | 15,99 | 16,06 | 15,84 | 43.111 |
12 Jul 2024 | 15,95 | 0,04 | 0,25% | 15,95 | 16,10 | 15,92 | 21.318 |
11 Jul 2024 | 15,91 | -0,04 | -0,25% | 15,92 | 16,0252 | 15,91 | 23.288 |
10 Jul 2024 | 15,95 | -0,15 | -0,93% | 16,08 | 16,15 | 15,95 | 45.305 |
09 Jul 2024 | 16,10 | -0,22 | -1,35% | 16,30 | 16,315 | 16,05 | 18.695 |
08 Jul 2024 | 16,32 | 0,05 | 0,31% | 16,47 | 16,47 | 16,25 | 16.513 |
05 Jul 2024 | 16,27 | -0,13 | -0,79% | 16,30 | 16,3299 | 16,20 | 9.191 |
03 Jul 2024 | 16,40 | 0,22 | 1,36% | 16,20 | 16,50 | 16,054 | 121.838 |
02 Jul 2024 | 16,18 | 0,22 | 1,38% | 16,02 | 16,18 | 15,9014 | 34.319 |
01 Jul 2024 | 15,96 | -0,44 | -2,68% | 15,95 | 16,02 | 15,80 | 66.799 |
28 Jun 2024 | 16,40 | 0,00 | 0,00% | 16,40 | 16,40 | 16,40 | 0 |
27 Jun 2024 | 16,40 | -0,04 | -0,24% | 16,40 | 16,41 | 16,30 | 48.726 |
26 Jun 2024 | 16,44 | 0,02 | 0,12% | 16,39 | 16,50 | 16,356 | 54.107 |
25 Jun 2024 | 16,42 | 0,07 | 0,43% | 16,35 | 16,42 | 16,26 | 24.450 |
24 Jun 2024 | 16,35 | 0,00 | 0,00% | 16,28 | 16,48 | 16,26 | 27.672 |
21 Jun 2024 | 16,35 | -0,20 | -1,21% | 16,53 | 16,55 | 16,30 | 25.540 |
20 Jun 2024 | 16,55 | 0,01 | 0,06% | 16,50 | 16,6199 | 16,31 | 78.522 |
18 Jun 2024 | 16,54 | 0,20 | 1,22% | 16,25 | 16,58 | 16,25 | 136.121 |
17 Jun 2024 | 16,34 | 0,19 | 1,18% | 16,08 | 16,34 | 16,01 | 207.961 |
14 Jun 2024 | 16,15 | 0,02 | 0,12% | 16,00 | 16,30 | 15,92 | 104.086 |
13 Jun 2024 | 16,13 | -0,27 | -1,65% | 16,42 | 16,43 | 15,92 | 140.076 |
12 Jun 2024 | 16,40 | 0,10 | 0,61% | 16,20 | 16,43 | 15,94 | 83.102 |
11 Jun 2024 | 16,30 | 0,12 | 0,74% | 16,12 | 16,30 | 16,1001 | 91.988 |
10 Jun 2024 | 16,18 | 0,09 | 0,56% | 15,82 | 16,20 | 15,82 | 64.239 |
07 Jun 2024 | 16,09 | 0,08 | 0,50% | 15,85 | 16,09 | 15,75 | 75.834 |
06 Jun 2024 | 16,01 | 0,01 | 0,06% | 15,92 | 16,07 | 15,92 | 113.242 |
05 Jun 2024 | 16,00 | -0,10 | -0,62% | 16,02 | 16,0993 | 15,91 | 115.279 |
04 Jun 2024 | 16,10 | -0,01 | -0,06% | 16,06 | 16,17 | 16,0501 | 126.141 |
03 Jun 2024 | 16,11 | 0,11 | 0,69% | 16,05 | 16,17 | 16,0001 | 73.992 |
31 Mai 2024 | 16,00 | 0,02 | 0,13% | 16,05 | 16,10 | 15,98 | 73.281 |
30 Mai 2024 | 15,98 | -0,05 | -0,31% | 16,00 | 16,0851 | 15,85 | 125.857 |
29 Mai 2024 | 16,03 | -0,09 | -0,56% | 16,00 | 16,25 | 15,94 | 132.521 |
28 Mai 2024 | 16,12 | 0,02 | 0,12% | 16,05 | 16,25 | 16,00 | 132.664 |
24 Mai 2024 | 16,10 | -0,10 | -0,62% | 16,20 | 16,2598 | 16,01 | 79.788 |
23 Mai 2024 | 16,20 | -0,10 | -0,61% | 16,30 | 16,325 | 16,14 | 129.716 |