Kraft Heinz Co DRC (KHCB34)

KHCB34
🏛️ Brasilien →
34.76
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 42.73 43.15 42.65 43.15 0.0M
2023-12-27 42.20 42.96 42.20 42.73 0.0M
2023-12-26 42.84 42.84 42.43 42.65 0.0M
2023-12-22 42.20 42.84 42.20 42.84 0.0M
2023-12-21 42.08 42.46 42.08 42.46 0.0M
2023-12-20 42.07 42.81 42.07 42.60 0.0M
2023-12-19 43.38 45.65 42.62 42.81 0.0M
2023-12-18 43.82 44.07 43.44 43.64 0.0M
2023-12-15 44.41 44.56 43.49 43.78 0.0M
2023-12-14 45.54 45.54 43.98 43.98 0.0M
2023-12-13 44.61 44.99 44.46 44.64 0.0M
2023-12-12 43.74 44.99 43.74 44.61 0.0M
2023-12-11 43.40 44.12 43.40 43.93 0.0M
2023-12-08 43.07 43.49 43.07 43.19 0.0M
2023-12-07 42.88 43.48 42.88 43.48 0.0M
2023-12-06 43.11 43.15 42.61 42.88 0.0M
2023-12-05 42.79 43.06 42.47 42.66 0.0M
2023-12-04 41.84 42.97 41.84 42.79 0.0M
2023-12-01 41.94 41.99 41.57 41.84 0.0M
2023-11-30 41.61 41.88 41.30 41.64 0.0M
2023-11-29 41.18 41.92 41.16 41.20 0.0M
2023-11-28 41.26 41.34 40.96 41.18 0.0M
2023-11-27 41.03 41.55 41.00 41.08 0.0M
2023-11-24 41.42 41.42 40.66 41.03 0.0M
2023-11-23 41.18 41.42 40.18 41.42 0.0M
2023-11-22 40.28 41.01 40.28 41.01 0.0M
2023-11-21 39.79 40.30 39.79 40.30 0.0M
2023-11-20 39.54 39.54 39.22 39.47 0.0M
2023-11-17 39.53 39.74 39.43 39.54 0.0M
2023-11-16 39.31 39.54 39.18 39.50 0.0M
2023-11-14 39.97 39.97 39.15 39.31 0.0M
2023-11-13 39.52 39.52 38.62 38.96 0.0M
2023-11-10 38.93 38.93 38.68 38.74 0.0M
2023-11-09 39.36 39.36 38.88 38.88 0.0M
2023-11-08 39.04 39.35 38.68 39.35 0.0M
2023-11-07 39.91 39.91 38.72 38.72 0.0M
2023-11-06 40.12 40.13 39.11 39.12 0.0M
2023-11-03 39.20 39.58 39.20 39.31 0.0M
2023-11-01 37.59 38.97 37.59 38.72 0.0M
2023-10-31 38.09 38.12 37.98 37.98 0.0M
2023-10-30 38.01 38.39 37.89 38.09 0.0M
2023-10-27 38.09 38.09 37.52 37.91 0.0M
2023-10-26 38.70 38.84 38.12 38.28 0.0M
2023-10-25 38.02 38.54 37.89 38.35 0.0M
2023-10-24 38.05 38.12 38.01 38.12 0.0M
2023-10-23 38.09 38.16 37.45 37.62 0.0M
2023-10-20 38.51 38.51 37.82 37.89 0.0M
2023-10-19 38.70 38.70 38.09 38.25 0.0M
2023-10-18 38.12 39.01 38.12 38.56 0.0M
2023-10-17 38.28 38.35 37.84 38.12 0.0M
2023-10-16 38.39 38.62 38.28 38.28 0.0M
2023-10-13 37.99 38.47 37.62 38.39 0.0M
2023-10-11 40.37 40.37 39.24 39.24 0.0M
2023-10-10 39.85 39.87 39.35 39.51 0.0M
2023-10-09 39.93 40.08 39.83 39.87 0.0M
2023-10-06 39.93 40.04 38.98 39.97 0.0M
2023-10-05 41.02 41.02 39.93 39.93 0.0M
2023-10-04 40.96 41.20 40.79 41.20 0.0M
2023-10-03 40.91 41.04 40.27 40.96 0.0M
2023-10-02 40.97 40.97 40.04 40.10 0.0M
2023-09-29 40.72 40.72 40.48 40.70 0.0M
2023-09-28 41.27 41.27 40.64 40.88 0.0M
2023-09-27 41.47 41.69 41.07 41.07 0.0M
2023-09-26 40.92 41.46 40.92 41.46 0.0M
2023-09-25 40.91 40.92 40.50 40.92 0.0M
2023-09-22 40.73 40.92 40.49 40.92 0.0M
2023-09-21 40.01 40.75 40.01 40.73 0.0M
2023-09-20 39.74 39.89 39.37 39.89 0.0M
2023-09-19 39.05 39.72 39.02 39.70 0.0M
2023-09-18 39.22 39.24 38.68 39.00 0.0M
2023-09-15 39.41 39.41 39.22 39.22 0.0M
2023-09-14 39.35 39.69 39.35 39.69 0.0M
2023-09-13 39.97 39.97 38.97 39.18 0.0M
2023-09-12 40.32 40.32 39.79 39.92 0.0M
2023-09-11 39.32 39.81 39.32 39.79 0.0M
2023-09-09 40.97 40.97 40.97 40.97 0.0M
2023-09-08 39.14 39.53 39.14 39.32 0.0M
2023-09-06 38.76 39.14 38.73 39.14 0.0M
2023-09-05 38.63 40.49 38.63 38.76 0.0M
2023-09-04 38.79 38.79 38.40 38.63 0.0M
2023-09-02 40.41 40.41 40.41 40.41 0.0M
2023-09-01 41.27 41.27 38.63 38.79 0.0M
2023-08-31 39.16 39.82 39.16 39.26 0.0M
2023-08-30 39.97 41.40 39.00 39.12 0.0M
2023-08-29 39.80 39.97 38.89 39.97 0.0M
2023-08-28 39.63 39.80 39.25 39.80 0.0M
2023-08-25 39.44 39.44 39.07 39.36 0.0M
2023-08-24 39.09 39.21 38.82 39.12 0.0M
2023-08-23 39.06 39.26 38.07 38.62 0.0M
2023-08-22 39.57 39.57 39.01 39.06 0.0M
2023-08-21 39.51 39.80 39.51 39.57 0.0M
2023-08-18 39.76 39.93 39.76 39.85 0.0M
2023-08-17 39.79 39.91 39.66 39.91 0.0M
2023-08-16 39.97 40.16 39.80 39.82 0.0M
2023-08-15 40.10 40.16 39.94 40.12 0.0M
2023-08-14 40.67 40.67 40.27 40.49 0.0M
2023-08-11 40.90 40.90 39.81 40.19 0.0M
2023-08-10 40.25 40.25 39.79 39.87 0.0M
2023-08-09 40.68 40.68 40.26 40.26 0.0M
2023-08-08 42.82 42.82 39.99 39.99 0.0M
2023-08-07 40.86 42.73 40.78 40.80 0.0M
2023-08-04 41.23 41.39 40.86 40.86 0.0M
2023-08-03 41.87 41.87 41.30 41.39 0.0M
2023-08-02 41.20 41.58 40.55 41.40 0.0M
2023-08-01 41.12 41.16 40.36 41.16 0.0M
2023-07-31 40.58 40.97 40.57 40.86 0.0M
2023-07-28 40.73 40.82 40.55 40.55 0.0M
2023-07-27 41.30 41.30 40.72 40.85 0.0M
2023-07-26 41.05 41.05 40.77 40.83 0.0M
2023-07-25 41.26 41.42 41.25 41.42 0.0M
2023-07-24 41.30 41.30 40.80 40.80 0.0M
2023-07-21 41.37 41.56 41.28 41.31 0.0M
2023-07-20 41.40 41.70 41.01 41.59 0.0M
2023-07-19 41.14 41.21 40.95 41.09 0.0M
2023-07-18 40.68 40.81 40.34 40.54 0.0M
2023-07-17 40.93 41.07 40.63 40.68 0.0M
2023-07-14 40.52 40.91 40.51 40.78 0.0M
2023-07-13 41.04 41.04 40.52 40.52 0.0M
2023-07-12 41.01 41.37 40.60 41.04 0.0M
2023-07-11 41.19 41.54 41.08 41.08 0.0M
2023-07-10 41.23 41.50 40.92 41.19 0.0M
2023-07-07 41.56 41.56 41.10 41.12 0.0M
2023-07-06 41.44 41.90 41.25 41.87 0.0M
2023-07-05 41.41 41.63 41.25 41.44 0.0M
2023-07-04 41.74 41.74 40.92 41.41 0.0M
2023-07-03 40.57 41.20 40.54 41.20 0.0M
2023-06-30 40.41 40.59 40.30 40.43 0.0M
2023-06-29 40.58 40.58 40.19 40.41 0.0M
2023-06-28 40.58 40.62 40.10 40.10 0.0M
2023-06-27 40.39 40.69 40.09 40.58 0.0M
2023-06-26 41.59 41.59 39.78 40.39 0.0M
2023-06-23 40.99 41.74 40.88 41.74 0.0M
2023-06-22 41.87 41.87 40.77 41.01 0.0M
2023-06-21 41.82 43.76 40.84 43.76 0.0M
2023-06-20 41.97 44.25 41.82 41.82 0.0M
2023-06-19 43.58 43.58 42.06 42.06 0.0M
2023-06-16 42.02 43.07 42.02 43.07 0.0M
2023-06-15 41.96 42.44 41.96 42.01 0.0M
2023-06-14 42.56 42.56 41.96 41.96 0.0M
2023-06-13 42.09 42.74 42.09 42.56 0.0M
2023-06-12 43.33 43.33 42.08 42.09 0.0M
2023-06-09 43.06 43.20 42.69 42.78 0.0M
2023-06-07 44.03 44.03 43.05 43.19 0.0M
2023-06-06 44.54 44.54 43.73 44.03 0.0M
2023-06-05 46.22 46.22 44.47 44.47 0.0M
2023-06-02 45.17 47.25 44.82 45.91 0.0M
2023-06-01 45.65 45.69 45.20 45.25 0.0M
2023-05-31 45.55 46.02 45.32 45.65 0.0M
2023-05-30 45.09 45.93 45.05 45.05 0.0M
2023-05-29 45.09 45.42 45.09 45.09 0.0M
2023-05-26 45.38 47.25 45.01 45.09 0.0M
2023-05-25 45.32 45.66 44.90 45.66 0.0M
2023-05-24 45.27 45.32 44.98 45.32 0.0M
2023-05-23 45.49 45.66 45.25 45.50 0.0M
2023-05-22 46.20 46.20 45.28 45.49 0.0M
2023-05-19 46.00 46.23 45.60 45.88 0.0M
2023-05-18 45.37 46.19 44.98 46.19 0.0M
2023-05-17 45.68 45.68 44.98 45.34 0.0M
2023-05-16 46.97 46.97 45.37 45.69 0.0M
2023-05-15 47.82 47.82 46.37 46.37 0.0M
2023-05-12 47.31 47.35 46.97 46.97 0.0M
2023-05-11 47.69 47.69 47.15 47.31 0.0M
2023-05-10 47.86 48.01 47.31 47.60 0.0M
2023-05-09 48.36 48.36 47.95 48.10 0.0M
2023-05-08 48.23 48.80 47.96 48.57 0.0M
2023-05-06 51.03 51.03 51.03 51.03 0.0M
2023-05-05 48.10 48.29 47.88 48.23 0.0M
2023-05-04 47.92 48.28 47.68 48.10 0.0M
2023-05-03 48.29 49.06 47.16 47.16 0.0M
2023-05-02 46.24 47.44 46.23 46.95 0.0M
2023-04-28 46.81 46.86 46.14 46.23 0.0M
2023-04-27 47.14 47.14 46.43 46.60 0.0M
2023-04-26 46.86 47.14 46.69 47.14 0.0M
2023-04-25 46.68 47.35 46.68 47.29 0.0M
2023-04-24 47.44 47.44 46.68 46.68 0.0M
2023-04-20 46.77 47.44 46.77 46.91 0.0M
2023-04-19 46.93 47.34 46.92 47.34 0.0M
2023-04-18 46.14 46.45 45.97 46.45 0.0M
2023-04-17 45.65 46.05 45.65 45.99 0.0M
2023-04-14 45.74 46.02 45.24 45.24 0.0M
2023-04-13 45.82 45.82 44.89 45.73 0.0M
2023-04-12 46.31 46.31 45.65 45.82 0.0M
2023-04-11 46.70 46.70 46.01 46.31 0.0M
2023-04-10 46.78 46.92 46.40 46.71 0.0M
2023-04-06 46.58 46.90 46.58 46.78 0.0M
2023-04-05 46.46 46.94 46.25 46.25 0.0M
2023-04-04 47.16 47.16 45.83 46.25 0.0M
2023-04-03 46.31 46.80 46.31 46.56 0.0M
2023-03-31 46.50 47.25 46.22 46.32 0.0M
2023-03-30 46.77 47.21 46.50 46.50 0.0M
2023-03-29 46.96 47.23 46.77 46.77 0.0M
2023-03-28 47.19 47.19 46.82 46.82 0.0M
2023-03-27 47.53 47.72 47.51 47.63 0.0M
2023-03-24 47.25 47.54 47.01 47.24 0.0M
2023-03-23 46.65 46.88 46.65 46.78 0.0M
2023-03-22 47.39 47.42 46.51 46.51 0.0M
2023-03-21 46.79 47.06 45.87 47.01 0.0M
2023-03-20 46.78 47.20 46.40 46.88 0.0M
2023-03-17 47.04 47.04 46.69 46.78 0.0M
2023-03-16 47.55 48.48 46.96 47.04 0.0M
2023-03-15 48.10 48.10 47.25 47.55 0.0M
2023-03-14 47.00 47.21 46.97 47.07 0.0M
2023-03-13 46.78 47.52 46.78 47.16 0.0M
2023-03-10 46.23 46.81 46.18 46.81 0.0M
2023-03-09 46.93 46.93 45.42 45.83 0.0M
2023-03-08 46.95 49.72 45.50 45.69 0.0M
2023-03-07 47.07 47.08 46.77 46.95 0.0M
2023-03-06 47.54 47.55 47.07 47.07 0.0M
2023-03-03 47.38 47.69 46.80 47.55 0.1M
2023-03-02 46.63 47.85 46.63 47.38 0.0M
2023-03-01 47.76 47.76 46.43 46.54 0.0M
2023-02-28 48.32 48.33 47.75 47.76 0.0M
2023-02-27 48.18 48.78 48.08 48.30 0.0M
2023-02-24 47.66 48.60 47.66 48.38 0.0M
2023-02-23 48.13 48.13 47.19 47.98 0.0M
2023-02-22 48.61 48.72 48.13 48.13 0.0M
2023-02-17 48.70 48.70 48.13 48.61 0.0M
2023-02-16 49.39 49.40 48.33 48.70 0.0M
2023-02-15 48.93 49.07 48.34 48.90 0.0M
2023-02-14 48.82 49.23 48.30 48.97 0.0M
2023-02-13 48.61 48.93 48.52 48.82 0.0M
2023-02-10 47.95 48.92 47.95 48.71 0.0M
2023-02-09 47.75 48.27 47.57 47.97 0.0M
2023-02-08 47.57 48.41 47.57 47.81 0.0M
2023-02-07 47.86 48.24 47.66 48.06 0.0M
2023-02-06 47.59 48.36 47.59 48.19 0.0M
2023-02-03 47.85 48.67 47.16 47.51 0.0M
2023-02-02 47.69 47.69 46.58 47.57 0.1M
2023-02-01 48.08 48.60 48.02 48.41 0.2M
2023-01-31 48.25 48.69 47.87 47.87 0.0M
2023-01-30 47.49 48.41 46.91 48.25 0.0M
2023-01-27 47.11 47.63 46.70 47.49 0.0M
2023-01-26 47.67 47.94 46.70 47.11 0.0M
2023-01-25 47.81 48.17 46.91 47.11 0.0M
2023-01-24 48.41 48.78 47.82 47.88 0.0M
2023-01-23 48.88 49.09 48.07 48.97 0.0M
2023-01-20 49.09 49.09 48.22 48.59 0.0M
2023-01-19 47.84 48.96 47.84 48.50 0.0M
2023-01-18 50.88 50.88 47.84 47.84 0.0M
2023-01-17 50.66 50.99 50.66 50.66 0.0M
2023-01-16 50.81 51.20 50.30 51.20 0.0M
2023-01-13 50.83 51.00 50.36 50.80 0.0M
2023-01-12 48.24 51.17 48.24 50.83 0.0M
2023-01-11 51.88 51.88 51.08 51.19 0.0M
2023-01-10 51.65 52.04 51.65 51.88 0.0M
2023-01-09 52.94 53.07 52.00 52.00 0.0M
2023-01-06 51.19 52.56 51.19 52.36 0.0M
2023-01-05 52.81 52.81 51.97 51.97 0.0M
2023-01-04 52.02 53.03 51.96 52.81 0.0M
2023-01-03 51.13 52.22 50.90 51.91 0.0M
2023-01-02 49.88 51.51 49.88 51.13 0.0M