U.S. markets close in 3 hours 30 minutes

Kora Saúde Participações S.A. (KRSA3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
0.6700-0.0100 (-1.47%)
A partir del 12:59PM BRT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.68000.68000.66000.67000.670096,900
20 may 20240.67000.69000.66000.68000.6800716,300
17 may 20240.67000.67000.65000.67000.67001,153,800
16 may 20240.70000.70000.66000.67000.67001,199,800
15 may 20240.70000.71000.68000.70000.70001,925,800
14 may 20240.69000.73000.69000.71000.7100772,500
13 may 20240.71000.71000.69000.71000.7100887,900
10 may 20240.73000.73000.69000.71000.7100964,000
09 may 20240.70000.75000.70000.72000.7200950,400
08 may 20240.73000.75000.70000.72000.72001,945,000
07 may 20240.74000.75000.71000.75000.750010,149,700
06 may 20240.83000.84000.65000.73000.73004,362,500
03 may 20240.86000.87000.83000.85000.8500623,100
02 may 20240.84000.87000.82000.85000.85001,454,100
30 abr 20240.85000.87000.83000.84000.8400358,300
29 abr 20240.86000.89000.86000.87000.87001,921,000
26 abr 20240.84000.86000.80000.86000.86002,509,100
25 abr 20240.88000.88000.80000.83000.83001,226,800
24 abr 20240.86000.90000.84000.87000.87001,455,700
23 abr 20240.75000.86000.74000.86000.86002,194,400
22 abr 20240.76000.80000.74000.75000.7500970,300
19 abr 20240.69000.78000.69000.76000.7600678,000
18 abr 20240.65000.71000.65000.70000.70001,947,600
17 abr 20240.65000.68000.63000.64000.6400691,700
16 abr 20240.69000.70000.65000.66000.66001,005,700
15 abr 20240.73000.74000.63000.68000.68001,150,800
12 abr 20240.73000.76000.71000.72000.7200858,500
11 abr 20240.75000.76000.72000.73000.7300992,300
10 abr 20240.79000.79000.74000.76000.76002,167,700
09 abr 20240.81000.82000.78000.79000.7900957,000
08 abr 20240.79000.81000.79000.80000.8000316,900
05 abr 20240.81000.83000.79000.80000.8000442,000
04 abr 20240.82000.84000.81000.83000.8300346,800
03 abr 20240.82000.83000.80000.82000.8200197,100
02 abr 20240.81000.84000.80000.80000.80001,201,700
01 abr 20240.83000.84000.80000.82000.8200289,000
28 mar 20240.84000.85000.82000.82000.8200473,400
27 mar 20240.87000.87000.84000.85000.8500126,700
26 mar 20240.84000.87000.83000.87000.8700153,200
25 mar 20240.87000.87000.84000.85000.8500118,600
22 mar 20240.87000.88000.86000.87000.870097,200
21 mar 20240.87000.88000.86000.87000.8700195,300
20 mar 20240.89000.89000.85000.87000.8700517,000
19 mar 20240.89000.91000.87000.88000.8800404,900
18 mar 20240.91000.92000.88000.89000.8900536,500
15 mar 20240.93000.95000.92000.92000.920066,800
14 mar 20240.93000.95000.92000.93000.9300203,200
13 mar 20240.94000.95000.92000.93000.93001,095,400
12 mar 20240.94000.96000.92000.96000.9600154,800
11 mar 20240.97000.98000.92000.93000.9300355,800
08 mar 20240.97000.99000.93000.96000.9600540,600
07 mar 20240.90000.99000.89000.96000.96002,907,400
06 mar 20240.91000.93000.90000.90000.9000304,100
05 mar 20240.89000.93000.89000.91000.9100191,900
04 mar 20240.91000.93000.89000.89000.8900321,500
01 mar 20240.89000.93000.88000.91000.9100618,800
29 feb 20240.91000.92000.89000.89000.8900253,400
28 feb 20240.90000.92000.88000.91000.9100397,200
27 feb 20240.94000.94000.89000.89000.8900609,700
26 feb 20240.91000.92000.89000.89000.8900264,400
23 feb 20240.92000.96000.90000.90000.9000369,600
22 feb 20240.94000.94000.90000.91000.9100419,800
21 feb 20240.92000.95000.92000.93000.9300176,400
20 feb 20240.92000.94000.92000.94000.9400215,900
19 feb 20240.93000.94000.91000.91000.9100132,200
16 feb 20240.94000.97000.91000.91000.9100144,100
15 feb 20240.93000.98000.92000.95000.9500567,700
14 feb 20240.92000.94000.88000.91000.9100353,000
09 feb 20240.93000.95000.91000.91000.9100123,300
08 feb 20240.96000.96000.92000.93000.930079,300
07 feb 20240.97000.97000.93000.95000.950067,300
06 feb 20240.96000.97000.93000.94000.9400245,200
05 feb 20240.98001.00000.95000.95000.9500153,500
02 feb 20241.01001.04000.98000.99000.9900211,700
01 feb 20241.04001.07001.01001.02001.0200121,700
31 ene 20241.01001.06001.01001.04001.0400155,600
30 ene 20241.02001.03001.00001.02001.020099,700
29 ene 20240.99001.02000.99001.02001.0200165,800
26 ene 20241.01001.01000.98000.99000.9900218,700
25 ene 20241.00001.01000.97001.01001.0100319,400
24 ene 20241.04001.09000.99001.00001.0000500,100
23 ene 20241.03001.07001.02001.03001.0300287,100
22 ene 20241.09001.11001.02001.03001.0300464,300
19 ene 20241.12001.13001.09001.10001.1000140,200
18 ene 20241.10001.12001.10001.12001.120096,900
17 ene 20241.13001.16001.06001.09001.0900384,900
16 ene 20241.15001.16001.13001.14001.1400162,000
15 ene 20241.22001.22001.13001.15001.1500869,200
12 ene 20241.20001.25001.20001.21001.210078,800
11 ene 20241.22001.25001.18001.21001.2100617,200
10 ene 20241.27001.27001.22001.23001.23002,865,600
09 ene 20241.25001.27001.24001.27001.270078,300
08 ene 20241.27001.27001.23001.25001.2500495,600
05 ene 20241.25001.28001.24001.27001.2700349,800
04 ene 20241.28001.28001.21001.26001.2600452,600
03 ene 20241.29001.29001.22001.28001.2800573,700
02 ene 20241.30001.30001.22001.28001.2800760,200
28 dic 20231.30001.33001.28001.30001.3000665,800
27 dic 20231.27001.31001.26001.29001.2900475,600
26 dic 20231.28001.28001.24001.27001.2700251,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...