Cotações Históricas KSS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 24,53 | 0,25 | 1,03% | 24,34 | 24,985 | 24,2401 | 3.807.999 |
25 Abr 2024 | 24,28 | -0,61 | -2,45% | 24,13 | 24,30 | 23,43 | 5.248.642 |
24 Abr 2024 | 24,89 | -0,51 | -2,01% | 25,34 | 25,48 | 24,4201 | 6.174.562 |
23 Abr 2024 | 25,40 | 0,70 | 2,83% | 24,70 | 25,90 | 24,65 | 7.782.429 |
22 Abr 2024 | 24,70 | 1,51 | 6,51% | 23,40 | 24,82 | 23,39 | 9.143.347 |
19 Abr 2024 | 23,19 | 0,34 | 1,49% | 22,73 | 23,34 | 22,63 | 5.011.148 |
18 Abr 2024 | 22,85 | 0,99 | 4,53% | 21,92 | 22,935 | 21,43 | 7.913.132 |
17 Abr 2024 | 21,86 | -0,16 | -0,73% | 22,16 | 22,385 | 21,58 | 4.120.774 |
16 Abr 2024 | 22,02 | -0,21 | -0,94% | 22,12 | 22,39 | 21,805 | 4.657.545 |
15 Abr 2024 | 22,23 | -0,50 | -2,20% | 23,08 | 23,17 | 22,05 | 5.718.116 |
12 Abr 2024 | 22,73 | -0,95 | -4,01% | 23,23 | 23,46 | 22,71 | 6.270.726 |
11 Abr 2024 | 23,68 | 0,47 | 2,02% | 23,28 | 23,815 | 22,64 | 6.337.173 |
10 Abr 2024 | 23,21 | -1,44 | -5,84% | 24,15 | 24,20 | 23,03 | 7.584.727 |
09 Abr 2024 | 24,65 | -0,33 | -1,32% | 25,05 | 25,37 | 24,635 | 4.731.101 |
08 Abr 2024 | 24,98 | -0,52 | -2,04% | 25,53 | 25,645 | 24,795 | 6.655.405 |
05 Abr 2024 | 25,50 | -0,19 | -0,74% | 25,50 | 25,85 | 25,37 | 4.320.912 |
04 Abr 2024 | 25,69 | -1,22 | -4,53% | 27,21 | 27,37 | 25,51 | 4.406.448 |
03 Abr 2024 | 26,91 | -0,68 | -2,46% | 27,58 | 27,855 | 26,745 | 5.744.224 |
02 Abr 2024 | 27,59 | -1,76 | -6,00% | 28,77 | 28,77 | 27,09 | 5.066.185 |
01 Abr 2024 | 29,35 | 0,20 | 0,69% | 29,19 | 29,60 | 28,73 | 4.296.898 |
28 Mar 2024 | 29,15 | 0,71 | 2,50% | 28,37 | 29,40 | 28,23 | 5.469.349 |
27 Mar 2024 | 28,44 | 2,14 | 8,14% | 26,72 | 28,46 | 26,6001 | 7.007.216 |
26 Mar 2024 | 26,30 | -0,18 | -0,68% | 26,55 | 26,79 | 26,295 | 5.634.104 |
25 Mar 2024 | 26,48 | 0,11 | 0,42% | 26,62 | 27,04 | 26,31 | 7.776.834 |
22 Mar 2024 | 26,37 | -1,13 | -4,11% | 27,17 | 27,70 | 26,31 | 4.022.173 |
21 Mar 2024 | 27,50 | 1,36 | 5,20% | 26,37 | 27,755 | 26,125 | 5.061.125 |
20 Mar 2024 | 26,14 | 0,64 | 2,51% | 25,35 | 26,18 | 25,18 | 3.287.422 |
19 Mar 2024 | 25,50 | 0,46 | 1,84% | 24,41 | 25,59 | 24,22 | 5.721.355 |
18 Mar 2024 | 25,04 | 0,23 | 0,93% | 24,96 | 25,20 | 24,48 | 6.363.215 |
15 Mar 2024 | 24,81 | -0,32 | -1,27% | 25,02 | 25,37 | 24,58 | 5.862.594 |
14 Mar 2024 | 25,13 | -0,16 | -0,63% | 25,27 | 25,79 | 24,88 | 6.030.705 |
13 Mar 2024 | 25,29 | -0,07 | -0,28% | 25,42 | 26,32 | 25,155 | 10.641.109 |
12 Mar 2024 | 25,36 | -1,83 | -6,73% | 26,10 | 28,0325 | 25,175 | 13.187.116 |
11 Mar 2024 | 27,19 | -0,08 | -0,29% | 27,02 | 27,55 | 26,45 | 12.780.850 |
08 Mar 2024 | 27,27 | 0,44 | 1,64% | 26,90 | 27,55 | 26,615 | 6.287.521 |
07 Mar 2024 | 26,83 | -0,32 | -1,18% | 27,49 | 27,49 | 26,65 | 4.348.556 |
06 Mar 2024 | 27,15 | -0,93 | -3,31% | 27,64 | 27,85 | 26,52 | 7.039.727 |
05 Mar 2024 | 28,08 | 0,38 | 1,37% | 27,45 | 28,58 | 27,00 | 5.541.811 |
04 Mar 2024 | 27,70 | -0,04 | -0,14% | 28,04 | 28,92 | 27,585 | 4.072.681 |
01 Mar 2024 | 27,74 | -0,13 | -0,47% | 28,08 | 28,08 | 27,33 | 2.912.686 |
29 Fev 2024 | 27,87 | -0,17 | -0,61% | 28,51 | 28,59 | 27,115 | 4.953.523 |
28 Fev 2024 | 28,04 | -0,56 | -1,96% | 28,24 | 28,75 | 27,97 | 2.587.753 |
27 Fev 2024 | 28,60 | 1,20 | 4,38% | 27,64 | 28,74 | 27,59 | 3.690.632 |
26 Fev 2024 | 27,40 | -0,13 | -0,47% | 27,69 | 28,245 | 27,31 | 3.113.867 |
23 Fev 2024 | 27,53 | 0,15 | 0,55% | 27,38 | 27,755 | 27,02 | 2.830.636 |
22 Fev 2024 | 27,38 | -0,05 | -0,18% | 27,55 | 27,89 | 27,265 | 2.993.897 |
21 Fev 2024 | 27,43 | -0,47 | -1,68% | 27,78 | 27,78 | 27,09 | 4.488.037 |
20 Fev 2024 | 27,90 | 0,34 | 1,23% | 27,12 | 28,03 | 26,905 | 3.228.169 |
16 Fev 2024 | 27,56 | -0,70 | -2,48% | 27,78 | 28,305 | 27,46 | 3.175.548 |
15 Fev 2024 | 28,26 | 0,83 | 3,03% | 27,67 | 28,68 | 27,5729 | 4.034.647 |
14 Fev 2024 | 27,43 | 1,03 | 3,90% | 26,80 | 27,46 | 26,30 | 4.133.711 |
13 Fev 2024 | 26,40 | -1,36 | -4,90% | 26,33 | 26,625 | 25,12 | 5.909.939 |
12 Fev 2024 | 27,76 | 0,82 | 3,04% | 27,10 | 28,3465 | 27,10 | 4.678.849 |
09 Fev 2024 | 26,94 | 0,02 | 0,07% | 26,73 | 27,09 | 26,1299 | 3.958.631 |
08 Fev 2024 | 26,92 | 0,86 | 3,30% | 26,16 | 27,55 | 25,79 | 4.271.625 |
07 Fev 2024 | 26,06 | -0,74 | -2,76% | 26,47 | 26,74 | 25,66 | 4.885.022 |
06 Fev 2024 | 26,80 | 1,25 | 4,89% | 25,49 | 27,50 | 25,25 | 9.196.855 |
05 Fev 2024 | 25,55 | -0,85 | -3,22% | 25,75 | 25,98 | 25,01 | 4.122.554 |
02 Fev 2024 | 26,40 | 0,15 | 0,57% | 25,85 | 26,66 | 25,61 | 4.103.975 |
01 Fev 2024 | 26,25 | 0,49 | 1,90% | 26,00 | 26,515 | 24,8628 | 6.274.399 |
31 Jan 2024 | 25,76 | -1,07 | -3,99% | 26,36 | 26,89 | 25,56 | 5.551.175 |
30 Jan 2024 | 26,83 | -1,24 | -4,42% | 27,89 | 27,89 | 26,82 | 4.063.723 |
29 Jan 2024 | 28,07 | -0,62 | -2,16% | 28,68 | 28,93 | 27,60 | 6.581.819 |