Kraft Heinz DRC (KHCB34)

KHCB34
🏛️ Brasil →
34.76
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 49.28 49.28 47.99 47.99 0.0M
2021-12-29 50.51 50.51 49.05 49.70 0.0M
2021-12-28 48.76 49.09 48.45 48.97 0.0M
2021-12-27 49.09 49.09 48.18 48.38 0.0M
2021-12-23 48.42 49.13 48.36 48.77 0.0M
2021-12-22 47.88 48.77 47.88 48.42 0.0M
2021-12-21 48.60 49.38 48.58 48.79 0.0M
2021-12-20 50.51 50.51 48.42 48.94 0.0M
2021-12-17 49.78 50.24 49.28 49.32 0.0M
2021-12-16 48.17 50.06 47.84 50.06 0.0M
2021-12-15 48.45 48.53 48.25 48.25 0.0M
2021-12-14 47.52 48.37 47.06 47.95 0.0M
2021-12-13 46.69 47.83 46.60 47.52 0.0M
2021-12-10 45.32 46.43 45.32 46.42 0.0M
2021-12-09 44.79 45.50 44.66 45.22 0.0M
2021-12-08 46.66 46.66 44.55 44.56 0.0M
2021-12-07 47.47 47.47 46.97 47.01 0.0M
2021-12-06 46.58 47.75 46.52 47.47 0.0M
2021-12-03 45.74 46.43 45.41 46.17 0.0M
2021-12-02 45.42 45.89 45.00 45.55 0.0M
2021-12-01 45.74 46.47 45.44 45.49 0.0M
2021-11-30 47.60 47.60 45.74 45.81 0.0M
2021-11-29 46.85 47.66 46.85 47.60 0.0M
2021-11-26 47.30 47.63 47.04 47.42 0.0M
2021-11-25 48.14 49.09 45.98 46.00 0.0M
2021-11-24 48.02 48.36 47.38 48.36 0.0M
2021-11-23 48.46 49.28 48.36 48.36 0.0M
2021-11-22 48.02 48.46 47.65 48.30 0.0M
2021-11-19 47.79 48.17 47.02 47.96 0.0M
2021-11-18 48.46 48.46 46.80 47.53 0.0M
2021-11-17 49.21 49.59 48.81 48.83 0.0M
2021-11-16 48.72 50.15 48.72 49.43 0.0M
2021-11-12 49.03 49.60 48.87 49.36 0.0M
2021-11-11 49.43 49.58 48.70 48.87 0.0M
2021-11-10 48.91 50.14 48.68 50.14 0.0M
2021-11-09 49.74 49.88 49.29 49.86 0.0M
2021-11-08 51.32 51.37 49.91 49.91 0.0M
2021-11-05 50.41 50.98 50.41 50.48 0.0M
2021-11-04 50.65 51.03 50.24 50.34 0.0M
2021-11-03 50.88 51.37 50.54 50.65 0.0M
2021-11-01 49.24 50.51 49.09 50.39 0.0M
2021-10-29 47.99 49.96 47.99 48.90 0.0M
2021-10-28 48.92 49.67 48.72 49.67 0.0M
2021-10-27 50.01 50.05 48.09 49.09 0.0M
2021-10-26 49.01 49.70 48.80 49.08 0.0M
2021-10-25 50.32 50.32 48.83 48.83 0.0M
2021-10-22 50.30 50.69 49.72 49.72 0.0M
2021-10-21 49.55 50.55 49.55 49.83 0.0M
2021-10-20 49.96 49.96 49.43 49.55 0.0M
2021-10-19 49.87 49.87 48.72 49.81 0.0M
2021-10-18 49.29 49.68 48.95 49.25 0.0M
2021-10-15 49.70 49.70 48.56 48.75 0.0M
2021-10-14 49.23 49.95 49.08 49.84 0.0M
2021-10-13 49.47 49.70 48.95 48.98 0.0M
2021-10-11 49.19 49.96 49.08 49.48 0.0M
2021-10-08 49.62 49.62 49.29 49.29 0.0M
2021-10-07 49.83 50.49 49.43 49.43 0.0M
2021-10-06 49.82 49.82 48.98 49.51 0.0M
2021-10-05 48.88 49.43 48.75 49.43 0.0M
2021-10-04 48.85 48.99 47.92 48.88 0.0M
2021-10-01 48.85 48.85 47.62 48.03 0.0M
2021-09-30 49.82 49.82 48.75 48.85 0.0M
2021-09-29 48.23 50.17 48.23 50.17 0.0M
2021-09-28 48.45 48.51 47.59 48.19 0.0M
2021-09-27 47.58 48.21 47.06 47.98 0.0M
2021-09-24 47.58 47.58 46.93 47.22 0.0M
2021-09-23 47.02 47.08 46.35 46.72 0.0M
2021-09-22 46.17 46.80 46.13 46.49 0.0M
2021-09-21 46.67 47.07 45.84 46.17 0.0M
2021-09-20 46.83 47.20 46.35 46.62 0.0M
2021-09-17 47.10 47.12 46.77 46.77 0.0M
2021-09-16 46.13 46.78 45.94 46.64 0.0M
2021-09-15 46.47 46.47 45.84 45.98 0.0M
2021-09-14 46.23 46.58 45.86 46.06 0.0M
2021-09-13 46.13 46.94 46.13 46.42 0.0M
2021-09-10 46.45 46.86 45.82 46.41 0.0M
2021-09-09 47.58 47.58 46.23 47.35 0.0M
2021-09-08 45.30 48.13 44.97 47.74 0.0M
2021-09-06 44.63 45.40 44.11 45.19 0.0M
2021-09-03 44.86 45.94 44.78 44.98 0.1M
2021-09-02 45.55 45.70 44.92 45.29 0.0M
2021-09-01 45.36 45.49 45.07 45.24 0.0M
2021-08-31 46.09 46.09 44.63 45.36 0.0M
2021-08-30 48.20 48.20 45.02 45.96 0.0M
2021-08-27 46.41 46.41 45.53 45.73 0.0M
2021-08-26 46.48 46.88 45.67 45.86 0.0M
2021-08-25 46.41 46.59 46.06 46.06 0.0M
2021-08-24 47.55 47.55 46.30 46.59 0.0M
2021-08-23 47.78 48.04 47.49 47.65 0.0M
2021-08-20 48.64 48.78 47.69 47.78 0.0M
2021-08-19 47.97 48.64 47.94 48.21 0.0M
2021-08-18 47.94 48.27 47.76 47.97 0.0M
2021-08-17 48.33 48.65 47.81 48.10 0.0M
2021-08-16 48.01 48.49 47.79 48.33 0.0M
2021-08-13 47.37 48.09 47.37 48.08 0.0M
2021-08-12 47.76 48.18 47.50 47.55 0.0M
2021-08-11 47.07 48.00 46.88 47.84 0.0M
2021-08-10 47.30 47.37 46.73 47.07 0.0M
2021-08-09 47.64 47.64 46.96 47.30 0.0M
2021-08-06 46.84 47.65 46.71 47.65 0.0M
2021-08-05 46.10 47.06 45.23 46.84 0.0M
2021-08-04 48.08 48.08 46.15 46.34 0.0M
2021-08-03 48.40 49.59 48.40 48.87 0.0M
2021-08-02 48.61 48.61 47.57 48.08 0.0M
2021-07-30 48.52 48.52 47.61 48.39 0.0M
2021-07-29 48.06 48.06 47.51 47.93 0.0M
2021-07-28 48.98 48.98 48.17 48.17 0.0M
2021-07-27 49.68 49.68 48.79 49.16 0.0M
2021-07-26 49.42 49.78 49.19 49.72 0.0M
2021-07-23 48.81 49.67 48.49 49.33 0.0M
2021-07-22 49.66 49.66 48.74 48.88 0.0M
2021-07-21 51.12 51.12 49.64 49.66 0.0M
2021-07-20 50.35 50.55 49.85 50.05 0.0M
2021-07-19 49.04 49.89 49.04 49.89 0.0M
2021-07-16 49.05 49.05 48.46 48.74 0.0M
2021-07-15 47.44 49.03 47.44 48.86 0.0M
2021-07-14 48.89 48.89 47.46 47.84 0.0M
2021-07-13 51.20 51.20 48.80 48.89 0.0M
2021-07-12 50.65 50.89 49.68 49.73 0.0M
2021-07-08 51.79 51.79 50.11 50.22 0.0M
2021-07-07 49.93 50.95 49.58 50.37 0.0M
2021-07-06 49.93 50.38 48.96 49.93 0.0M
2021-07-05 49.43 49.91 49.16 49.37 0.0M
2021-07-02 49.30 49.52 48.98 49.43 0.0M
2021-07-01 49.09 49.75 49.09 49.28 0.0M
2021-06-30 49.10 49.60 48.95 49.60 0.0M
2021-06-29 48.82 49.00 48.13 48.47 0.0M
2021-06-28 48.86 49.05 48.52 49.00 0.0M
2021-06-25 48.08 49.00 47.99 48.86 0.0M
2021-06-24 48.04 48.13 47.68 48.04 0.0M
2021-06-23 48.52 48.66 48.13 48.23 0.0M
2021-06-22 49.39 49.98 48.57 48.73 0.0M
2021-06-21 50.25 50.25 49.24 49.39 0.0M
2021-06-18 50.50 50.50 49.00 50.02 0.0M
2021-06-17 51.37 51.37 49.92 50.50 0.0M
2021-06-16 52.43 52.43 50.89 51.37 0.0M
2021-06-15 52.58 53.01 51.90 52.13 0.0M
2021-06-14 53.74 53.74 51.68 52.58 0.0M
2021-06-11 53.14 53.88 53.14 53.74 0.0M
2021-06-10 52.77 53.14 52.29 53.14 0.0M
2021-06-09 52.85 53.47 52.19 52.77 0.0M
2021-06-08 53.84 53.94 52.96 53.12 0.0M
2021-06-07 53.93 54.05 52.94 53.84 0.0M
2021-06-04 54.00 54.61 53.35 53.35 0.0M
2021-06-02 54.39 55.05 53.98 54.39 0.0M
2021-06-01 54.68 54.86 54.39 54.39 0.0M
2021-05-31 56.78 56.78 54.65 54.95 0.0M
2021-05-28 55.27 55.38 54.97 54.98 0.0M
2021-05-27 56.35 56.48 55.27 55.27 0.0M
2021-05-26 56.77 56.77 56.26 56.30 0.0M
2021-05-25 56.68 56.78 55.85 56.77 0.0M
2021-05-24 56.64 57.39 56.24 57.10 0.0M
2021-05-21 55.62 56.76 55.62 56.64 0.0M
2021-05-20 55.29 55.85 55.05 55.39 0.0M
2021-05-19 55.11 55.55 54.72 55.29 0.0M
2021-05-18 55.10 55.55 55.05 55.13 0.0M
2021-05-17 56.54 56.54 55.01 55.55 0.0M
2021-05-14 56.59 56.59 55.25 55.87 0.0M
2021-05-13 54.72 56.03 54.68 56.03 0.0M
2021-05-12 54.32 55.13 53.68 54.91 0.0M
2021-05-11 54.82 55.66 53.24 54.31 0.0M
2021-05-10 54.15 55.44 54.15 54.82 0.0M
2021-05-07 54.53 55.18 53.62 54.48 0.0M
2021-05-06 54.48 54.93 54.05 54.53 0.0M
2021-05-05 54.87 54.87 54.01 54.77 0.0M
2021-05-04 54.89 55.44 54.58 54.87 0.0M
2021-05-03 53.72 54.96 53.72 54.89 0.0M
2021-04-30 53.43 54.10 52.62 53.87 0.0M
2021-04-29 52.71 53.92 51.90 53.62 0.0M
2021-04-28 52.76 52.76 51.47 51.47 0.0M
2021-04-27 52.76 53.05 52.14 52.76 0.0M
2021-04-26 53.24 53.24 52.33 52.51 0.0M
2021-04-23 53.43 54.17 52.71 54.17 0.0M
2021-04-22 53.70 54.72 53.43 53.43 0.0M
2021-04-20 55.59 55.59 53.62 54.76 0.0M
2021-04-19 55.11 55.59 54.15 55.59 0.0M
2021-04-16 56.64 56.64 54.72 55.11 0.0M
2021-04-15 54.72 55.59 54.41 55.11 0.0M
2021-04-14 55.87 56.45 54.10 54.72 0.0M
2021-04-13 56.01 56.52 55.54 55.85 0.0M
2021-04-12 54.72 56.07 54.20 56.07 0.0M
2021-04-09 54.46 55.01 54.20 54.72 0.0M
2021-04-08 55.25 55.25 53.86 54.44 0.0M
2021-04-07 54.82 55.25 54.11 55.25 0.0M
2021-04-06 54.92 55.11 54.53 54.82 0.0M
2021-04-05 55.39 55.39 53.79 54.72 0.0M
2021-04-01 54.63 55.01 53.81 54.72 0.0M
2021-03-31 56.09 56.09 53.91 54.39 0.0M
2021-03-30 56.50 57.17 55.30 55.68 0.0M
2021-03-29 55.14 57.17 54.93 56.35 0.0M
2021-03-26 52.90 54.72 52.90 54.53 0.0M
2021-03-25 51.75 53.57 51.61 53.57 0.0M
2021-03-24 51.47 51.99 50.94 51.75 0.0M
2021-03-23 52.23 52.57 51.45 51.47 0.0M
2021-03-22 52.01 52.57 51.61 52.23 0.0M
2021-03-19 52.23 52.23 50.99 51.40 0.0M
2021-03-18 54.07 54.07 51.58 52.47 0.0M
2021-03-17 52.93 53.09 52.09 52.57 0.0M
2021-03-16 51.85 52.42 51.54 52.42 0.0M
2021-03-15 50.88 52.57 50.88 52.38 0.0M
2021-03-12 51.27 51.67 50.60 50.89 0.0M
2021-03-11 55.48 55.49 51.27 51.27 0.0M
2021-03-10 54.99 54.99 52.90 53.50 0.0M
2021-03-09 54.29 55.02 53.60 54.34 0.0M
2021-03-08 52.22 53.74 50.89 53.64 0.0M
2021-03-05 53.65 53.65 50.28 51.61 0.0M
2021-03-04 53.12 53.65 49.33 53.65 0.0M
2021-03-03 51.51 51.70 50.28 51.70 0.0M
2021-03-02 50.78 50.85 49.95 50.42 0.0M
2021-03-01 49.10 49.80 48.52 49.42 0.0M
2021-02-26 48.95 49.19 48.14 48.52 0.0M
2021-02-25 49.04 49.95 48.47 48.95 0.0M
2021-02-24 47.91 48.43 47.72 48.43 0.0M
2021-02-23 48.38 48.52 47.09 48.10 0.0M
2021-02-22 48.96 49.09 48.05 48.57 0.0M
2021-02-19 49.95 50.01 47.38 48.38 0.0M
2021-02-18 47.71 50.61 47.48 49.95 0.0M
2021-02-17 46.12 47.70 46.12 47.62 0.0M
2021-02-12 45.53 46.60 45.02 45.17 0.0M
2021-02-11 43.83 46.01 43.83 45.39 0.0M
2021-02-10 43.54 43.57 43.05 43.37 0.0M
2021-02-09 43.83 43.83 42.74 43.07 0.0M
2021-02-08 43.83 43.83 42.66 43.23 0.0M
2021-02-05 43.21 43.63 42.18 43.26 0.0M
2021-02-04 41.92 43.03 41.92 42.80 0.0M
2021-02-03 42.84 42.84 41.67 42.38 0.0M
2021-02-02 43.16 43.16 41.87 42.33 0.0M
2021-02-01 44.15 44.28 43.09 43.16 0.0M
2021-01-29 43.97 44.62 43.17 43.63 0.0M
2021-01-28 44.77 45.09 43.96 43.97 0.0M
2021-01-27 43.43 45.28 43.43 44.77 0.0M
2021-01-26 43.45 43.88 43.04 43.04 0.0M
2021-01-22 41.71 42.81 41.71 42.81 0.0M
2021-01-21 41.50 42.11 40.98 41.74 0.0M
2021-01-20 41.15 41.48 40.55 41.46 0.0M
2021-01-19 42.29 42.29 40.14 41.15 0.0M
2021-01-18 43.62 43.62 42.29 42.29 0.0M
2021-01-15 40.24 40.77 39.84 40.47 0.0M
2021-01-14 40.44 40.57 39.46 39.61 0.0M
2021-01-13 40.53 41.17 40.32 40.44 0.0M
2021-01-12 42.81 42.81 40.53 40.53 0.0M
2021-01-11 43.50 43.75 42.86 42.86 0.0M
2021-01-08 42.97 42.97 42.86 42.86 0.0M
2021-01-07 42.64 43.16 42.64 43.16 0.0M
2021-01-06 42.75 43.16 42.70 42.70 0.0M
2021-01-05 42.92 42.92 42.01 42.01 0.0M
2021-01-04 42.64 42.64 42.14 42.58 0.0M