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
2022-12-29 49.96 50.57 49.88 49.88 0.0M
2022-12-28 50.73 50.73 49.96 49.96 0.0M
2022-12-27 49.06 50.73 49.06 50.73 0.0M
2022-12-26 49.69 49.69 48.77 49.66 0.0M
2022-12-23 48.81 49.29 48.72 49.25 0.0M
2022-12-22 49.16 49.16 48.08 48.81 0.0M
2022-12-21 48.40 49.16 48.40 49.16 0.0M
2022-12-20 49.72 49.72 47.94 48.54 0.0M
2022-12-19 50.05 50.32 49.43 49.43 0.0M
2022-12-16 48.26 49.36 48.26 49.36 0.0M
2022-12-15 49.88 49.88 49.18 49.61 0.0M
2022-12-14 51.60 51.60 48.22 49.88 0.0M
2022-12-13 50.15 50.57 49.51 49.82 0.0M
2022-12-12 49.98 50.30 49.35 50.15 0.0M
2022-12-09 49.72 49.91 49.03 49.25 0.0M
2022-12-08 49.14 49.15 48.77 49.03 0.0M
2022-12-07 48.22 48.97 48.22 48.75 0.0M
2022-12-06 48.88 49.28 48.50 48.78 0.0M
2022-12-05 49.24 49.25 48.85 49.14 0.0M
2022-12-02 48.85 48.87 48.32 48.72 0.0M
2022-12-01 48.29 49.04 47.93 48.67 0.0M
2022-11-30 48.60 49.33 47.71 47.71 0.0M
2022-11-29 48.43 48.93 48.43 48.60 0.0M
2022-11-28 49.80 49.95 49.04 49.26 0.0M
2022-11-25 48.76 50.22 48.76 50.22 0.0M
2022-11-24 48.67 52.06 47.31 48.76 0.0M
2022-11-23 52.25 52.25 48.95 49.66 0.0M
2022-11-22 48.88 49.25 47.84 48.60 0.0M
2022-11-21 48.88 48.97 47.63 47.63 0.0M
2022-11-18 47.94 47.94 47.48 47.94 0.0M
2022-11-17 48.28 48.44 47.57 47.69 0.0M
2022-11-16 46.53 47.80 46.34 47.80 0.0M
2022-11-14 46.02 47.16 45.81 46.05 0.0M
2022-11-11 47.79 47.79 44.65 46.24 0.0M
2022-11-10 47.00 47.94 46.90 47.79 0.0M
2022-11-09 46.12 46.62 45.87 46.03 0.0M
2022-11-08 46.41 46.73 45.89 45.96 0.0M
2022-11-07 45.42 46.41 45.02 46.41 0.0M
2022-11-04 45.27 45.42 44.42 45.42 0.0M
2022-11-03 46.26 46.26 45.56 46.26 0.0M
2022-11-01 46.56 46.81 45.75 46.15 0.0M
2022-10-31 48.45 48.97 46.48 46.56 0.0M
2022-10-28 48.07 48.99 47.76 48.46 0.0M
2022-10-27 46.90 48.20 46.90 47.00 0.0M
2022-10-26 46.71 47.52 45.90 46.64 0.0M
2022-10-25 46.15 46.27 45.52 46.18 0.0M
2022-10-24 42.73 45.34 42.73 45.33 0.0M
2022-10-21 43.44 43.44 42.44 42.72 0.0M
2022-10-20 44.71 44.71 43.40 43.44 0.0M
2022-10-19 44.71 45.02 44.67 44.67 0.0M
2022-10-18 44.19 44.74 43.91 44.41 0.0M
2022-10-17 44.84 44.84 43.99 44.19 0.0M
2022-10-14 44.61 45.34 44.55 44.84 0.0M
2022-10-13 43.76 44.47 43.45 44.47 0.0M
2022-10-11 41.52 43.07 41.52 43.06 0.0M
2022-10-10 41.64 41.69 40.92 41.52 0.0M
2022-10-07 40.77 41.36 40.20 40.35 0.0M
2022-10-06 41.60 41.60 40.70 40.77 0.0M
2022-10-05 41.98 42.30 40.84 41.11 0.0M
2022-10-04 42.30 42.30 41.21 41.79 0.0M
2022-10-03 41.45 41.45 40.85 41.36 0.0M
2022-09-30 42.72 42.72 41.69 42.55 0.0M
2022-09-29 42.31 42.62 41.95 42.30 0.0M
2022-09-28 41.88 42.31 41.50 42.31 0.0M
2022-09-27 42.90 43.23 41.57 41.96 0.0M
2022-09-26 42.30 43.32 42.30 42.30 0.0M
2022-09-23 41.50 42.12 41.28 41.76 0.0M
2022-09-22 41.92 41.94 41.27 41.27 0.0M
2022-09-21 41.17 42.81 41.17 42.03 0.0M
2022-09-20 42.19 42.20 40.98 41.27 0.0M
2022-09-19 43.42 43.42 42.06 42.19 0.0M
2022-09-16 42.85 43.31 42.68 42.76 0.0M
2022-09-15 42.83 42.95 42.55 42.55 0.0M
2022-09-14 42.76 43.13 42.35 42.35 0.0M
2022-09-13 44.44 44.44 42.76 42.76 0.0M
2022-09-12 44.14 44.55 43.92 44.04 0.0M
2022-09-09 44.42 44.46 43.86 44.21 0.0M
2022-09-08 46.08 46.08 43.90 43.90 0.0M
2022-09-06 44.50 47.17 44.50 46.05 0.0M
2022-09-05 45.13 45.67 43.30 44.42 0.0M
2022-09-02 46.39 47.68 45.44 45.86 0.0M
2022-09-01 44.95 46.22 44.84 46.21 0.0M
2022-08-31 46.03 46.03 45.63 45.64 0.0M
2022-08-30 45.76 45.76 44.53 44.65 0.0M
2022-08-29 44.95 45.06 44.73 44.90 0.0M
2022-08-26 45.82 46.02 45.18 45.18 0.0M
2022-08-25 46.78 46.82 45.99 46.13 0.0M
2022-08-24 45.80 46.21 45.80 46.21 0.0M
2022-08-23 46.15 46.15 45.51 45.80 0.0M
2022-08-22 46.19 46.41 45.77 46.15 0.0M
2022-08-19 46.24 46.34 46.03 46.19 0.0M
2022-08-18 45.69 45.91 45.45 45.87 0.0M
2022-08-17 46.86 46.86 45.91 46.01 0.0M
2022-08-16 45.87 46.56 45.87 46.28 0.0M
2022-08-15 45.77 46.10 44.10 45.95 0.0M
2022-08-12 46.37 46.37 45.40 45.54 0.0M
2022-08-11 45.67 46.93 45.67 46.35 0.0M
2022-08-10 45.36 45.87 45.26 45.87 0.0M
2022-08-09 44.64 45.91 44.57 45.76 0.0M
2022-08-08 45.03 45.36 44.73 45.03 0.0M
2022-08-05 44.94 45.02 44.61 44.89 0.0M
2022-08-04 45.45 45.45 44.71 44.84 0.0M
2022-08-03 45.59 46.68 45.59 46.68 0.0M
2022-08-02 46.03 46.11 45.62 46.11 0.0M
2022-08-01 44.68 45.84 44.68 45.41 0.0M
2022-07-29 44.83 45.04 44.43 44.71 0.0M
2022-07-28 44.88 45.32 44.37 45.24 0.0M
2022-07-27 47.00 47.00 44.18 44.94 0.0M
2022-07-26 48.11 48.64 48.02 48.39 0.0M
2022-07-25 48.88 49.07 48.07 48.07 0.0M
2022-07-22 48.92 49.34 48.41 49.25 0.0M
2022-07-21 48.55 49.17 48.55 48.92 0.0M
2022-07-20 49.18 49.18 48.75 49.07 0.0M
2022-07-19 49.02 49.22 48.91 49.21 0.0M
2022-07-18 48.37 49.33 48.13 48.82 0.0M
2022-07-15 50.01 50.01 48.04 48.37 0.0M
2022-07-14 49.84 50.06 49.07 49.37 0.0M
2022-07-13 49.56 49.98 46.90 49.82 0.0M
2022-07-12 48.55 49.80 48.55 49.56 0.0M
2022-07-11 47.44 48.86 47.14 48.81 0.0M
2022-07-08 47.71 47.94 47.44 47.44 0.0M
2022-07-07 48.49 48.74 47.82 47.91 0.0M
2022-07-06 47.90 49.02 47.90 48.76 0.0M
2022-07-05 48.13 48.65 47.54 48.23 0.0M
2022-07-04 48.13 48.13 45.59 47.17 0.0M
2022-07-01 47.50 48.22 47.37 48.13 0.0M
2022-06-30 46.22 47.37 46.20 46.98 0.0M
2022-06-29 45.81 47.01 45.81 46.20 0.0M
2022-06-28 47.52 47.53 46.46 46.75 0.0M
2022-06-27 46.91 47.70 46.91 47.43 0.0M
2022-06-24 46.99 47.42 46.81 47.36 0.0M
2022-06-23 44.98 46.60 44.98 46.44 0.0M
2022-06-22 44.87 45.92 44.87 45.50 0.0M
2022-06-21 43.24 45.12 43.09 45.12 0.0M
2022-06-20 42.82 43.66 42.67 42.81 0.0M
2022-06-17 43.27 43.42 41.99 42.00 0.0M
2022-06-15 43.53 44.02 42.87 42.90 0.0M
2022-06-14 43.62 43.62 43.23 43.53 0.0M
2022-06-13 43.90 44.38 43.31 43.37 0.0M
2022-06-10 42.94 44.28 42.94 43.84 0.0M
2022-06-09 43.01 43.75 43.00 43.18 0.0M
2022-06-08 42.59 43.12 42.23 43.01 0.0M
2022-06-07 41.18 42.73 41.03 42.42 0.0M
2022-06-06 40.89 41.51 40.89 41.18 0.0M
2022-06-03 40.89 41.49 40.49 40.62 0.0M
2022-06-02 42.29 42.29 39.07 40.57 0.0M
2022-06-01 41.72 42.25 41.25 42.16 0.2M
2022-05-31 41.68 42.41 41.07 41.89 0.0M
2022-05-30 41.95 41.95 41.19 41.30 0.0M
2022-05-27 41.62 41.95 40.80 41.95 0.0M
2022-05-26 42.58 42.58 40.10 41.93 0.0M
2022-05-25 44.19 45.07 44.19 44.62 0.0M
2022-05-24 43.96 44.45 43.36 44.45 0.0M
2022-05-23 43.71 44.44 43.59 44.00 0.0M
2022-05-20 44.45 44.65 43.28 44.00 0.0M
2022-05-19 45.14 45.17 43.92 44.38 0.0M
2022-05-18 50.19 50.32 45.52 45.97 0.0M
2022-05-17 51.68 51.73 49.77 50.19 0.0M
2022-05-16 52.86 53.66 52.22 52.31 0.0M
2022-05-13 51.75 52.64 51.75 52.59 0.0M
2022-05-12 52.67 52.95 51.63 51.75 0.0M
2022-05-11 52.88 52.97 52.14 52.71 0.0M
2022-05-10 52.67 54.17 52.14 52.67 0.0M
2022-05-09 51.97 53.94 51.97 53.35 0.0M
2022-05-06 51.84 52.67 51.33 52.04 0.0M
2022-05-05 49.95 51.49 49.95 50.93 0.0M
2022-05-04 49.88 50.52 49.56 49.78 0.0M
2022-05-03 49.78 50.07 49.10 49.14 0.0M
2022-05-02 50.78 50.83 49.28 50.08 0.1M
2022-04-29 50.03 51.26 49.47 49.68 0.0M
2022-04-28 50.34 51.78 50.34 50.51 0.0M
2022-04-27 49.94 50.98 49.42 50.22 0.3M
2022-04-26 49.85 50.56 49.66 49.89 0.0M
2022-04-25 48.91 49.85 48.34 49.85 0.0M
2022-04-22 47.72 49.96 47.72 48.91 0.0M
2022-04-20 46.93 47.39 46.88 47.19 0.0M
2022-04-19 46.37 47.40 46.04 46.88 0.0M
2022-04-18 46.60 46.73 46.04 46.27 0.0M
2022-04-14 46.92 47.03 46.53 46.60 0.0M
2022-04-13 45.14 46.51 45.13 46.46 0.0M
2022-04-12 45.47 46.24 44.68 45.33 0.0M
2022-04-11 45.18 46.21 45.15 45.47 0.0M
2022-04-08 45.12 45.94 44.97 45.18 0.0M
2022-04-07 44.49 46.91 44.30 45.43 0.0M
2022-04-06 43.54 44.72 43.45 44.31 0.0M
2022-04-05 43.30 44.03 43.25 43.83 0.0M
2022-04-04 43.92 43.92 42.27 43.72 0.0M
2022-04-01 43.71 43.97 43.26 43.92 0.2M
2022-03-31 44.18 44.24 43.70 43.84 0.0M
2022-03-30 43.88 44.20 43.56 44.20 0.0M
2022-03-29 44.58 44.58 43.83 44.06 0.0M
2022-03-28 44.17 44.31 43.55 44.16 0.0M
2022-03-25 43.73 44.20 43.54 43.54 0.2M
2022-03-24 43.78 43.98 43.08 43.87 0.1M
2022-03-23 43.96 44.20 43.44 43.82 0.0M
2022-03-22 44.39 44.39 43.46 43.92 0.0M
2022-03-21 44.10 44.20 43.50 43.87 0.0M
2022-03-18 44.50 44.58 43.73 44.10 0.0M
2022-03-17 45.27 45.27 44.44 44.50 0.0M
2022-03-16 45.47 45.52 44.82 45.27 0.0M
2022-03-15 45.94 46.41 45.35 45.77 0.0M
2022-03-14 44.68 46.26 44.38 46.26 0.0M
2022-03-11 44.44 45.05 44.39 44.39 0.0M
2022-03-10 45.03 45.05 44.20 44.32 0.0M
2022-03-09 44.84 46.79 44.65 44.65 0.0M
2022-03-08 47.36 47.62 45.39 45.39 0.0M
2022-03-07 46.71 48.05 46.28 47.58 0.0M
2022-03-04 48.62 49.52 48.41 48.77 0.0M
2022-03-03 48.09 48.94 48.02 48.62 0.0M
2022-03-02 48.89 48.94 48.36 48.36 0.0M
2022-02-25 49.09 50.47 48.45 49.36 0.0M
2022-02-24 48.56 49.28 47.63 48.15 0.0M
2022-02-23 48.95 49.21 48.60 48.60 0.0M
2022-02-22 47.97 49.58 47.24 49.57 0.2M
2022-02-21 47.92 48.29 47.35 48.04 0.0M
2022-02-18 47.53 48.60 46.36 47.92 0.0M
2022-02-17 45.67 47.48 45.62 47.24 0.0M
2022-02-16 45.24 46.43 44.16 45.62 0.0M
2022-02-15 44.20 44.20 43.25 43.25 0.0M
2022-02-14 43.94 44.08 43.22 43.74 0.0M
2022-02-11 43.62 44.28 43.36 44.28 0.0M
2022-02-10 44.61 44.61 43.64 43.68 0.0M
2022-02-09 44.93 45.23 44.37 44.60 0.0M
2022-02-08 44.71 44.99 44.38 44.55 0.0M
2022-02-07 44.72 45.01 44.37 44.47 0.0M
2022-02-04 46.17 46.17 44.91 45.00 0.0M
2022-02-03 47.23 47.23 46.17 46.17 0.0M
2022-02-02 46.27 47.14 46.27 46.58 0.0M
2022-02-01 45.98 46.29 45.53 46.29 0.0M
2022-01-31 47.12 47.12 45.45 45.98 0.0M
2022-01-28 47.29 47.63 46.32 47.12 0.0M
2022-01-27 47.63 48.28 46.98 47.29 0.0M
2022-01-26 48.11 48.36 47.46 47.68 0.0M
2022-01-25 48.89 49.23 47.64 47.90 0.0M
2022-01-24 48.99 49.52 47.58 48.31 0.0M
2022-01-21 49.22 49.52 48.92 48.99 0.0M
2022-01-20 49.45 49.79 48.76 49.05 0.0M
2022-01-19 50.59 51.03 46.73 49.45 0.0M
2022-01-18 51.34 51.34 50.02 50.59 0.0M
2022-01-17 51.36 51.36 50.45 51.34 0.0M
2022-01-14 51.18 51.18 50.35 50.86 0.0M
2022-01-13 49.99 50.85 49.89 50.74 0.0M
2022-01-12 51.03 51.03 49.96 49.96 0.0M
2022-01-11 52.39 52.39 50.35 51.03 0.0M
2022-01-10 50.98 52.10 50.98 51.32 0.0M
2022-01-07 50.84 51.22 50.57 50.98 0.0M
2022-01-06 50.94 51.81 50.54 50.98 0.0M
2022-01-05 50.43 51.52 50.43 51.39 0.0M
2022-01-04 49.84 51.33 49.84 51.04 0.0M
2022-01-03 48.88 49.73 48.47 49.43 0.0M