Kimberly-Clark Corporation (KMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,28%	134,82	133,64	134,3775	134,29
17-05-2024	567.312	-0,28%	134,82	133,64	134,3775	134,29
16-05-2024	727.119	0,42%	134,10	133,86	135,01	134,67
15-05-2024	706.569	-0,70%	135,11	134,02	135,489	134,16
14-05-2024	637.777	-0,87%	136,40	134,44	136,84	135,10
13-05-2024	511.036	-0,28%	136,69	135,90	137,44	136,29
10-05-2024	436.629	0,01%	136,07	136,02	137,10	136,67
09-05-2024	485.044	0,54%	136,07	135,45	136,85	136,66
08-05-2024	837.221	-0,04%	136,54	135,70	136,69	135,93
07-05-2024	929.013	0,01%	136,84	135,64	137,35	135,98
06-05-2024	797.981	-0,09%	136,13	134,77	136,63	135,97
03-05-2024	932.721	-0,30%	136,07	134,785	136,66	136,09
02-05-2024	692.280	0,02%	136,61	135,78	136,97	136,50
01-05-2024	1.114.044	-0,04%	135,27	135,24	137,6076	136,47
30-04-2024	1.007.419	0,44%	135,27	135,035	137,10	136,529
29-04-2024	1.043.841	0,51%	135,27	134,365	135,94	135,93
26-04-2024	980.660	-0,87%	135,27	135,25	136,71	135,24
25-04-2024	1.174.535	-0,98%	138,14	135,81	139,355	136,43
24-04-2024	1.637.256	1,28%	135,58	134,48	138,22	137,78
23-04-2024	3.056.958	5,52%	138,42	134,98	139,75	136,04
22-04-2024	1.291.033	1,66%	127,13	126,84	129,035	128,93
19-04-2024	1.366.326	0,97%	124,71	124,46	126,91	126,83
18-04-2024	1.348.947	-0,28%	126,57	124,925	126,64	125,61
17-04-2024	1.074.046	0,54%	125,87	125,05	126,20	125,96
16-04-2024	1.138.245	-0,10%	125,87	124,905	126,205	125,28
15-04-2024	977.325	1,22%	125,66	124,70	125,58	125,40
12-04-2024	892.750	-1,74%	125,66	123,84	126,2345	123,89
11-04-2024	833.659	-0,85%	127,62	125,97	127,89	126,08
10-04-2024	861.426	-0,61%	127,75	126,47	127,495	127,16
09-04-2024	878.854	1,50%	126,09	126,1201	128,04	127,94
08-04-2024	581.230	-0,21%	126,10	125,70	127,12	126,05
05-04-2024	671.773	-0,15%	126,10	125,24	126,49	126,31
04-04-2024	805.694	0,35%	126,60	126,08	127,29	126,50
03-04-2024	1.058.574	-1,28%	127,39	125,875	127,62	126,06
02-04-2024	943.445	-0,86%	128,18	127,675	129,645	127,69
01-04-2024	1.110.932	-0,43%	128,805	128,40	129,56	128,80
28-03-2024	1.512.128	1,63%	125,545	128,40	129,97	129,35
27-03-2024	1.069.293	0,94%	125,545	126,301	129,23	127,27
26-03-2024	916.705	0,73%	125,545	125,24	126,53	126,09
25-03-2024	1.002.613	0,20%	125,40	124,95	126,58	125,18
22-03-2024	654.918	0,10%	125,01	124,765	125,575	124,93
21-03-2024	789.101	0,31%	124,99	123,06	124,94	124,81
20-03-2024	618.540	-0,50%	124,99	124,17	125,2199	124,42
19-03-2024	686.608	0,66%	124,50	124,38	125,36	125,05
18-03-2024	857.407	-0,19%	127,43	124,22	125,38	124,23
15-03-2024	895.982	-0,26%	127,43	123,88	125,454	124,49
14-03-2024	1.225.770	-2,42%	127,43	124,47	127,86	124,81
13-03-2024	844.284	0,94%	127,28	126,62	127,92	127,90
12-03-2024	724.607	-0,06%	126,74	126,32	127,58	126,71
11-03-2024	627.074	0,90%	125,815	125,87	126,85	126,78
08-03-2024	983.395	-0,20%	125,815	124,84	126,135	125,65
07-03-2024	1.070.206	1,87%	123,93	123,49	126,045	125,90
06-03-2024	1.381.545	0,96%	123,79	123,455	125,29	124,81
05-03-2024	1.188.618	0,11%	123,79	122,99	124,395	123,62
04-03-2024	1.847.607	0,48%	123,18	122,975	124,88	123,49
01-03-2024	1.038.011	1,43%	121,17	121,05	123,06	122,90
29-02-2024	907.560	-0,05%	121,17	120,555	121,85	121,17
28-02-2024	516.140	0,03%	120,95	120,53	121,585	121,23
27-02-2024	555.384	-0,03%	120,94	120,4925	121,497	121,19
26-02-2024	633.423	-0,34%	121,64	121,0678	122,055	121,23
23-02-2024	676.036	0,49%	121,36	121,01	122,645	121,64
22-02-2024	723.466	0,50%	119,80	118,62	121,25	121,05
21-02-2024	581.662	1,09%	119,64	119,41	120,475	120,45
20-02-2024	1.217.559	0,73%	119,10	118,6796	120,4775	119,15
19-02-2024	626.209	0,00%	119,10	117,98	119,10	118,29
16-02-2024	626.209	-0,09%	119,10	117,98	119,10	118,29
15-02-2024	735.695	0,33%	118,80	118,05	118,81	118,79
14-02-2024	740.247	-0,13%	118,63	117,67	118,6199	118,40
13-02-2024	743.700	-1,27%	120,05	118,10	120,65	118,55
12-02-2024	823.171	0,22%	119,575	118,8296	120,07	120,07
09-02-2024	788.469	-0,38%	120,00	119,12	120,47	119,81
08-02-2024	973.655	-0,66%	120,82	119,715	120,99	120,27
07-02-2024	804.011	-0,21%	120,98	120,64	122,02	121,07
06-02-2024	694.309	0,29%	120,98	120,59	121,78	121,33
05-02-2024	808.640	-1,05%	122,16	120,89	122,45	120,98
02-02-2024	945.354	-0,95%	123,40	122,03	123,84	122,26
01-02-2024	865.921	2,03%	120,71	119,66	123,48	123,43
31-01-2024	769.288	-0,60%	122,06	120,15	122,34	120,97
30-01-2024	936.674	0,36%	121,39	119,92	121,84	121,70
29-01-2024	751.744	0,08%	120,465	120,47	121,49	121,27
26-01-2024	1.262.609	0,56%	120,465	119,9372	121,21	121,17
25-01-2024	1.320.831	2,08%	119,71	117,92	120,575	120,49
24-01-2024	3.259.962	-5,53%	119,71	117,71	121,02	118,04
23-01-2024	1.910.048	2,13%	124,07	124,00	125,50	124,95
22-01-2024	975.118	-0,35%	123,17	121,925	123,00	122,34
19-01-2024	774.437	-0,22%	123,17	122,44	123,57	122,77
18-01-2024	608.208	-0,23%	122,77	122,17	123,335	123,04
17-01-2024	1.068.345	0,20%	122,77	122,71	124,33	123,32
16-01-2024	1.240.151	-0,89%	123,81	122,12	124,225	123,07
15-01-2024	533.702	0,28%	123,45	123,71	124,56	124,17
12-01-2024	533.702	0,28%	123,45	123,71	124,56	124,17
11-01-2024	765.465	0,45%	123,45	122,78	124,02	123,82
10-01-2024	811.685	-0,30%	123,69	122,45	123,92	123,27
09-01-2024	643.081	0,35%	122,90	122,55	123,65	123,64
08-01-2024	677.366	0,79%	122,90	122,12	123,27	123,21
05-01-2024	644.995	-0,23%	122,38	121,47	123,02	122,25
04-01-2024	983.654	0,65%	122,38	121,625	123,17	122,53
03-01-2024	738.797	-0,51%	121,12	121,2998	123,27	121,74
02-01-2024	904.174	0,70%	121,12	121,20	123,28	122,36
29-12-2023	484.664	0,57%	120,82	120,767	121,60	121,51