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
2024-12-30 47.24 47.44 46.76 46.76 0.0M
2024-12-27 47.44 47.76 47.28 47.28 0.0M
2024-12-26 47.12 47.44 47.06 47.20 0.0M
2024-12-23 46.88 47.26 46.60 47.00 0.0M
2024-12-20 46.06 46.64 45.61 46.50 0.0M
2024-12-19 47.37 47.37 46.19 46.44 0.0M
2024-12-18 48.02 48.02 46.45 47.72 0.0M
2024-12-17 47.84 48.50 47.40 47.78 0.0M
2024-12-16 47.66 48.00 47.28 47.38 0.0M
2024-12-13 47.44 48.23 47.44 47.94 0.0M
2024-12-12 46.80 47.74 46.22 47.36 0.0M
2024-12-11 47.74 47.74 46.80 46.80 0.0M
2024-12-10 47.48 48.34 47.44 47.74 0.0M
2024-12-09 48.09 48.58 46.72 48.40 0.0M
2024-12-06 46.48 47.10 46.48 46.92 0.0M
2024-12-05 46.56 46.64 45.90 46.48 0.0M
2024-12-04 47.34 47.34 46.55 46.55 0.0M
2024-12-03 48.10 48.10 47.61 47.78 0.0M
2024-12-02 48.00 48.48 47.62 48.10 0.0M
2024-11-29 48.08 48.48 47.65 48.00 0.0M
2024-11-28 47.42 47.42 47.00 47.10 0.0M
2024-11-27 46.92 47.17 46.30 46.99 0.0M
2024-11-26 45.96 46.22 45.67 46.16 0.0M
2024-11-25 45.09 46.65 45.09 46.33 0.0M
2024-11-22 44.69 45.63 44.69 45.58 0.0M
2024-11-21 44.69 44.93 44.45 44.64 0.0M
2024-11-19 44.53 44.53 43.58 43.58 0.0M
2024-11-18 45.37 45.37 44.21 44.39 0.0M
2024-11-14 46.13 46.31 45.71 45.71 0.0M
2024-11-13 45.92 46.22 45.58 46.13 0.0M
2024-11-12 47.04 47.04 45.68 45.84 0.0M
2024-11-11 47.56 47.56 46.57 46.57 0.0M
2024-11-08 47.07 47.21 46.63 46.99 0.0M
2024-11-07 47.34 47.34 46.18 46.33 0.0M
2024-11-06 48.30 48.34 47.24 47.24 0.0M
2024-11-05 48.10 48.10 47.59 47.59 0.0M
2024-11-04 48.79 48.79 47.56 47.73 0.0M
2024-11-01 48.10 48.79 48.06 48.79 0.0M
2024-10-31 47.78 48.55 47.78 48.13 0.0M
2024-10-30 48.85 48.85 47.39 47.68 0.0M
2024-10-29 49.88 51.31 49.37 51.31 0.0M
2024-10-28 49.19 49.68 49.19 49.51 0.0M
2024-10-25 49.37 49.45 49.04 49.34 0.0M
2024-10-24 50.49 50.49 49.28 49.28 0.0M
2024-10-23 50.72 50.72 49.76 49.98 0.0M
2024-10-22 49.86 50.65 49.86 50.22 0.0M
2024-10-21 50.20 51.31 50.16 50.16 0.0M
2024-10-18 50.54 50.87 49.96 50.87 0.0M
2024-10-17 50.32 50.58 50.16 50.40 0.0M
2024-10-16 50.29 50.29 49.96 49.96 0.0M
2024-10-15 49.28 50.66 49.28 50.00 0.0M
2024-10-14 49.13 49.13 48.55 48.58 0.0M
2024-10-11 48.78 49.25 48.78 49.20 0.0M
2024-10-10 48.77 48.77 48.02 48.04 0.0M
2024-10-09 47.70 48.30 47.70 48.04 0.0M
2024-10-08 47.15 47.66 46.79 47.66 0.0M
2024-10-07 46.77 47.05 46.67 46.97 0.0M
2024-10-04 46.41 46.77 46.31 46.77 0.0M
2024-10-03 46.00 46.57 46.00 46.32 0.0M
2024-10-02 47.17 47.17 46.23 46.42 0.0M
2024-10-01 47.46 47.67 47.22 47.51 0.0M
2024-09-30 48.06 48.10 47.13 47.21 0.0M
2024-09-27 47.20 47.98 47.20 47.45 0.0M
2024-09-26 46.73 47.00 46.45 46.74 0.0M
2024-09-25 47.44 47.44 46.79 47.02 0.0M
2024-09-24 46.82 47.09 46.78 47.06 0.0M
2024-09-23 47.89 48.01 47.56 47.56 0.0M
2024-09-20 47.51 47.89 47.43 47.83 0.0M
2024-09-19 47.51 47.51 46.88 47.17 0.1M
2024-09-18 47.61 48.09 47.20 47.44 0.0M
2024-09-17 48.65 48.65 47.59 47.59 0.0M
2024-09-16 49.54 49.54 48.34 48.34 0.4M
2024-09-13 48.70 49.25 48.70 49.05 0.0M
2024-09-12 49.05 49.13 49.01 49.08 0.0M
2024-09-11 49.19 49.34 48.84 49.01 0.0M
2024-09-10 50.33 50.33 49.66 49.86 0.0M
2024-09-09 50.37 50.37 49.71 49.82 0.0M
2024-09-06 50.30 50.30 49.76 49.86 0.0M
2024-09-05 50.39 50.73 49.84 50.02 0.0M
2024-09-04 49.79 50.44 49.79 50.09 0.0M
2024-09-03 49.25 49.82 48.19 49.76 0.0M
2024-09-02 49.65 50.25 48.92 49.64 0.0M
2024-08-30 49.48 49.65 48.85 49.65 0.0M
2024-08-29 49.54 49.54 49.20 49.48 0.0M
2024-08-28 48.47 49.12 47.97 49.12 0.0M
2024-08-27 48.46 49.07 48.06 49.07 0.0M
2024-08-26 48.45 49.21 48.31 48.31 0.0M
2024-08-23 48.92 48.92 48.27 48.43 0.0M
2024-08-22 48.38 49.11 48.38 49.11 0.0M
2024-08-21 47.94 47.94 47.47 47.79 0.0M
2024-08-20 47.06 47.90 47.00 47.55 0.0M
2024-08-19 47.18 47.18 46.41 47.05 0.0M
2024-08-16 45.97 46.97 45.74 46.71 0.0M
2024-08-15 45.98 46.71 45.98 46.32 0.0M
2024-08-14 46.41 46.73 46.41 46.49 0.0M
2024-08-13 46.22 46.51 46.22 46.51 0.0M
2024-08-12 47.88 47.88 46.16 46.16 0.0M
2024-08-09 48.81 48.81 47.59 47.88 0.0M
2024-08-08 48.39 48.74 48.02 48.32 0.0M
2024-08-07 48.18 48.79 48.07 48.23 0.0M
2024-08-06 48.57 49.17 48.28 48.28 0.0M
2024-08-05 48.19 51.04 48.19 49.56 0.0M
2024-08-02 50.11 51.04 49.94 51.04 0.0M
2024-08-01 49.02 49.76 48.43 49.76 0.0M
2024-07-31 47.73 49.51 47.73 49.36 0.0M
2024-07-30 46.38 46.97 46.22 46.97 0.0M
2024-07-29 46.55 46.55 46.11 46.38 0.0M
2024-07-26 46.44 46.58 46.41 46.55 0.0M
2024-07-25 46.01 47.20 45.98 46.52 0.0M
2024-07-24 45.68 46.35 45.14 46.35 0.0M
2024-07-23 45.02 45.37 44.93 45.11 0.0M
2024-07-22 45.53 45.62 44.74 45.02 0.0M
2024-07-19 45.65 46.07 45.38 45.76 0.0M
2024-07-18 45.64 46.97 45.64 46.58 0.0M
2024-07-17 44.06 45.81 44.06 45.64 0.0M
2024-07-16 43.41 44.02 43.05 44.02 0.0M
2024-07-15 43.39 43.56 43.13 43.40 0.0M
2024-07-12 43.29 43.38 42.98 43.01 0.0M
2024-07-11 42.54 43.09 42.19 42.87 0.0M
2024-07-10 42.54 42.59 42.21 42.54 0.0M
2024-07-09 43.48 43.48 42.51 42.64 0.0M
2024-07-08 43.35 43.48 43.15 43.48 0.0M
2024-07-05 43.39 43.70 42.97 43.15 0.0M
2024-07-04 44.01 44.01 43.31 43.31 0.0M
2024-07-03 44.92 47.20 44.05 44.25 0.0M
2024-07-02 44.05 44.89 44.05 44.45 0.0M
2024-07-01 44.15 44.52 44.01 44.29 0.0M
2024-06-28 44.21 44.40 43.98 44.08 0.0M
2024-06-27 43.95 44.02 43.51 43.51 0.0M
2024-06-26 44.91 44.91 43.88 43.95 0.0M
2024-06-25 44.25 44.35 44.04 44.31 0.0M
2024-06-24 44.06 44.20 43.88 44.10 0.0M
2024-06-21 44.04 44.21 43.93 44.05 0.0M
2024-06-20 44.33 44.33 43.37 43.56 0.0M
2024-06-19 44.92 44.92 43.45 44.24 0.0M
2024-06-18 43.82 43.86 43.40 43.78 0.0M
2024-06-17 42.78 43.84 42.78 43.84 0.0M
2024-06-14 43.02 43.03 42.60 42.61 0.0M
2024-06-13 43.71 43.71 42.97 43.13 0.0M
2024-06-12 44.57 44.57 43.61 43.71 0.0M
2024-06-11 44.21 44.57 43.86 44.57 0.0M
2024-06-10 45.13 45.53 43.96 44.15 0.0M
2024-06-07 44.89 45.14 44.55 44.84 0.0M
2024-06-06 45.22 45.22 44.07 44.74 0.0M
2024-06-05 46.96 46.96 45.13 45.22 0.0M
2024-06-04 44.73 46.54 44.72 46.54 0.0M
2024-06-03 45.45 45.55 44.73 44.73 0.0M
2024-05-31 44.05 45.26 44.05 45.26 0.0M
2024-05-29 44.14 44.48 44.09 44.14 0.0M
2024-05-28 44.84 44.84 44.14 44.14 0.0M
2024-05-27 45.06 45.06 44.81 44.83 0.0M
2024-05-25 46.20 46.20 46.20 46.20 0.0M
2024-05-24 45.21 45.21 45.06 45.06 0.0M
2024-05-23 45.57 45.57 44.81 44.81 0.0M
2024-05-22 44.92 45.65 44.92 45.65 0.0M
2024-05-21 44.67 44.97 44.62 44.97 0.0M
2024-05-20 44.97 44.97 44.39 44.39 0.0M
2024-05-17 45.11 45.11 44.82 44.82 0.0M
2024-05-16 45.21 45.44 45.06 45.26 0.0M
2024-05-15 45.50 45.50 45.11 45.11 0.0M
2024-05-14 45.65 45.65 45.16 45.24 0.0M
2024-05-13 45.65 46.08 45.65 45.94 0.0M
2024-05-10 45.36 45.65 44.85 45.65 0.0M
2024-05-09 45.08 45.11 45.08 45.10 0.0M
2024-05-08 44.01 44.72 44.01 44.58 0.0M
2024-05-07 44.33 44.53 44.09 44.23 0.0M
2024-05-06 44.97 44.97 43.89 44.09 0.0M
2024-05-03 45.51 45.51 44.72 44.97 0.0M
2024-05-02 45.83 46.13 45.51 45.69 0.0M
2024-04-30 48.77 48.92 48.09 48.86 0.0M
2024-04-29 47.65 48.29 47.65 48.29 0.0M
2024-04-26 47.91 48.18 47.79 47.89 0.0M
2024-04-25 48.22 48.79 48.09 48.39 0.0M
2024-04-24 48.38 48.38 48.22 48.22 0.0M
2024-04-23 48.21 48.33 47.60 47.75 0.0M
2024-04-22 47.86 48.21 47.84 48.21 0.0M
2024-04-19 47.60 47.89 47.21 47.86 0.0M
2024-04-18 47.35 47.75 47.12 47.50 0.0M
2024-04-17 47.01 47.06 46.72 47.06 0.0M
2024-04-16 46.71 46.97 46.71 46.97 0.0M
2024-04-15 44.23 45.99 44.23 45.60 0.0M
2024-04-12 45.81 45.81 44.87 44.91 0.0M
2024-04-11 45.45 45.45 45.21 45.21 0.0M
2024-04-10 45.89 45.89 45.36 45.75 0.0M
2024-04-09 45.55 45.55 45.26 45.41 0.0M
2024-04-08 45.75 45.75 45.40 45.55 0.0M
2024-04-05 45.95 45.95 45.26 45.75 0.0M
2024-04-04 46.15 46.15 45.75 45.95 0.0M
2024-04-03 46.50 46.50 45.80 45.94 0.0M
2024-04-02 45.98 46.28 45.98 46.22 0.0M
2024-04-01 45.22 45.99 45.22 45.92 0.0M
2024-03-28 44.92 45.21 44.77 45.21 0.0M
2024-03-27 43.90 44.87 43.90 44.28 0.0M
2024-03-26 43.84 44.58 43.84 44.10 0.0M
2024-03-25 43.63 43.93 43.63 43.78 0.0M
2024-03-23 44.83 44.83 44.83 44.83 0.0M
2024-03-22 43.19 43.73 43.19 43.73 0.0M
2024-03-21 43.73 43.73 42.84 43.19 0.0M
2024-03-20 43.48 43.64 42.26 42.73 0.0M
2024-03-19 43.06 43.23 43.03 43.22 0.0M
2024-03-18 41.93 42.96 41.86 42.51 0.0M
2024-03-15 42.22 42.22 41.70 41.90 0.0M
2024-03-14 41.85 41.85 41.60 41.68 0.0M
2024-03-13 42.38 42.38 41.85 41.85 0.0M
2024-03-12 43.65 43.65 41.94 42.06 0.0M
2024-03-11 42.58 42.61 42.41 42.47 0.0M
2024-03-08 41.46 42.49 41.46 42.49 0.0M
2024-03-07 42.42 42.57 41.45 41.61 0.0M
2024-03-06 42.29 42.41 42.16 42.37 0.0M
2024-03-05 43.93 43.93 41.98 42.29 0.0M
2024-03-04 42.22 44.49 41.70 41.84 0.0M
2024-03-01 42.48 42.50 41.97 42.24 0.0M
2024-02-29 43.71 43.71 42.30 42.43 0.0M
2024-02-28 42.71 43.07 42.63 42.63 0.0M
2024-02-27 43.49 43.49 42.60 42.61 0.0M
2024-02-26 43.57 43.78 43.28 43.42 0.0M
2024-02-23 43.59 44.27 43.59 43.71 0.0M
2024-02-22 43.54 43.58 43.23 43.57 0.0M
2024-02-21 43.30 43.39 42.57 43.35 0.0M
2024-02-20 41.65 42.57 41.64 42.45 0.0M
2024-02-19 42.28 42.28 41.37 41.61 0.0M
2024-02-16 42.09 42.38 42.01 42.19 0.0M
2024-02-15 41.07 42.14 41.07 42.09 0.0M
2024-02-14 41.06 41.10 40.52 41.07 0.0M
2024-02-09 43.81 43.81 43.06 43.17 0.0M
2024-02-08 43.88 44.16 43.74 43.88 0.0M
2024-02-07 44.50 44.70 43.83 43.88 0.0M
2024-02-06 44.87 44.99 44.59 44.70 0.0M
2024-02-05 45.28 45.62 44.87 44.94 0.0M
2024-02-02 45.28 45.33 45.04 45.33 0.0M
2024-02-01 45.80 45.80 44.64 44.66 0.0M
2024-01-31 44.41 44.90 44.41 44.51 0.0M
2024-01-30 44.86 44.98 44.75 44.75 0.0M
2024-01-29 44.22 44.53 43.93 44.53 0.0M
2024-01-26 44.36 44.36 44.11 44.22 0.0M
2024-01-25 44.35 44.35 43.90 44.26 0.0M
2024-01-24 44.16 44.35 43.77 43.98 0.0M
2024-01-23 43.70 44.61 43.70 44.36 0.0M
2024-01-22 44.28 44.28 43.70 44.20 0.0M
2024-01-19 44.13 44.46 43.69 44.46 0.0M
2024-01-18 45.81 45.81 44.17 44.17 0.0M
2024-01-17 45.04 45.30 45.04 45.23 0.0M
2024-01-16 44.61 44.74 44.61 44.63 0.0M
2024-01-15 44.48 44.74 44.22 44.74 0.0M
2024-01-12 44.41 44.48 44.19 44.48 0.0M
2024-01-11 45.58 45.58 44.19 44.32 0.0M
2024-01-10 45.61 45.61 44.65 44.94 0.0M
2024-01-09 44.99 45.88 44.99 45.82 0.1M
2024-01-08 45.46 45.46 44.80 45.27 0.0M
2024-01-05 44.99 44.99 44.56 44.85 0.0M
2024-01-04 45.33 45.38 44.85 44.85 0.0M
2024-01-03 45.51 45.62 45.25 45.43 0.0M
2024-01-02 43.15 45.51 43.15 45.23 0.0M