Mercado abrirá em 1 h 25 min

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
38,57+0,50 (+1,31%)
No fechamento: 04:00PM EDT
38,57 0,00 (0,00%)
Pré-Abertura: 06:44AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202437,4138,6337,3838,5738,577.246.400
23 de abr. de 202438,0538,2537,9638,0738,075.858.100
22 de abr. de 202437,9238,2337,6938,1538,156.973.600
19 de abr. de 202437,2937,8336,9937,7837,789.110.300
18 de abr. de 202437,1537,2936,6537,1137,116.769.500
17 de abr. de 202436,8336,9436,4736,9036,906.176.100
16 de abr. de 202436,4536,7036,3036,5936,598.695.800
15 de abr. de 202436,2336,4436,0336,3136,316.992.100
12 de abr. de 202436,5036,5635,8735,9435,946.393.300
11 de abr. de 202436,9837,0636,3436,5836,585.785.900
10 de abr. de 202437,0137,1236,6036,8236,825.540.900
09 de abr. de 202437,1137,2536,8337,1637,164.089.800
08 de abr. de 202436,8737,1136,7037,0537,054.650.900
05 de abr. de 202437,2937,3036,6237,0637,067.251.000
04 de abr. de 202437,6337,7037,1937,2537,258.500.400
03 de abr. de 202437,3937,6737,1937,3737,377.458.200
02 de abr. de 202437,1937,6237,1337,3937,398.312.600
01 de abr. de 202436,9837,2936,9237,0637,067.825.700
28 de mar. de 202436,6536,9836,6536,9036,907.159.100
27 de mar. de 202436,6336,8436,3836,5336,535.229.500
26 de mar. de 202436,2836,6536,2136,3736,3710.195.600
25 de mar. de 202435,8836,2435,8136,1836,189.047.900
22 de mar. de 202435,7035,9435,5635,8535,858.880.300
21 de mar. de 202435,4035,6535,3135,6035,607.424.400
20 de mar. de 202435,3135,6935,0335,3535,359.952.100
19 de mar. de 202434,8535,2934,8235,2735,277.909.500
18 de mar. de 202434,3735,0334,2834,9234,928.794.100
15 de mar. de 202434,2634,6034,2234,3734,3712.259.700
14 de mar. de 202434,5034,6034,0834,3234,329.222.600
13 de mar. de 202434,8534,9434,3434,5334,5311.161.900
12 de mar. de 202434,8534,9134,5734,6034,606.893.400
11 de mar. de 202434,8835,2434,8534,9834,987.694.700
08 de mar. de 202434,3834,9334,3134,8434,845.869.900
07 de mar. de 202435,2335,2434,4134,5034,506.584.100
07 de mar. de 20240.4 Dividendo
06 de mar. de 202435,1735,4435,1535,3534,957.355.000
05 de mar. de 202435,2035,3734,9935,1334,738.928.700
04 de mar. de 202435,0535,2834,8135,0434,648.826.300
01 de mar. de 202435,3135,3434,9735,1334,736.030.300
29 de fev. de 202435,6135,6935,1135,2834,8815.251.000
28 de fev. de 202435,8735,8935,5035,5435,144.923.000
27 de fev. de 202436,0336,1035,5835,8035,394.807.500
26 de fev. de 202435,9036,1535,8735,9635,557.033.800
23 de fev. de 202436,4436,5936,0336,0535,646.194.400
22 de fev. de 202436,0836,4835,9136,4136,006.661.000
21 de fev. de 202435,8336,4135,7436,3935,989.722.600
20 de fev. de 202435,0035,6935,0035,6235,228.710.400
16 de fev. de 202434,9135,1534,7834,8134,426.402.700
15 de fev. de 202434,2535,1734,2334,9734,5710.689.100
14 de fev. de 202434,9935,5133,6734,1633,7720.793.800
13 de fev. de 202436,4336,6235,8236,1335,729.869.400
12 de fev. de 202435,9736,4035,7536,3635,959.648.200
09 de fev. de 202436,3136,3835,8035,9735,568.189.300
08 de fev. de 202436,4436,6836,2336,4736,0610.685.500
07 de fev. de 202437,3337,3736,3936,4035,997.750.800
06 de fev. de 202437,2537,3537,0537,2136,796.116.100
05 de fev. de 202437,5237,5637,1737,2236,805.800.800
02 de fev. de 202437,7537,9137,4437,6537,225.809.400
01 de fev. de 202437,3137,7636,7737,7637,338.337.700
31 de jan. de 202437,3537,6137,0337,1336,716.270.700
30 de jan. de 202437,3237,4637,2137,3536,935.030.000
29 de jan. de 202437,1337,4036,9737,3136,897.089.400
26 de jan. de 202437,3737,4437,0837,2136,796.727.000
25 de jan. de 202436,9837,4336,9237,2636,845.129.900
24 de jan. de 202437,1537,1736,7736,8236,406.210.900
23 de jan. de 202436,7437,2036,4037,1536,7324.754.100
22 de jan. de 202437,1037,1036,3836,7636,349.334.500
19 de jan. de 202437,0037,3036,5937,0836,668.786.200
18 de jan. de 202437,7737,7736,8537,0136,5910.693.500
17 de jan. de 202437,4637,9937,4337,7937,367.680.900
16 de jan. de 202437,7537,7937,4337,6137,188.373.600
12 de jan. de 202437,7437,8137,5237,6837,254.957.700
11 de jan. de 202437,7637,8437,5037,5837,157.661.700
10 de jan. de 202438,4738,4737,7437,8937,467.852.100
09 de jan. de 202438,0638,6137,8838,5538,118.108.800
08 de jan. de 202437,8638,3237,8238,2537,827.553.800
05 de jan. de 202437,7638,1237,6337,9437,515.629.900
04 de jan. de 202437,9738,1537,6937,7837,357.755.400
03 de jan. de 202438,2438,3638,0038,0837,658.913.500
02 de jan. de 202437,0338,3236,9838,1237,6911.647.900
29 de dez. de 202336,6637,0336,6436,9836,565.537.400
28 de dez. de 202336,5236,8636,5136,7436,325.455.900
27 de dez. de 202336,6436,6436,3336,5236,114.385.400
26 de dez. de 202336,3536,5436,1836,5036,094.079.600
22 de dez. de 202336,0536,4235,9836,3635,955.806.200
21 de dez. de 202335,7436,0735,6935,9635,556.185.100
20 de dez. de 202336,1336,1935,7135,7535,358.456.100
19 de dez. de 202336,5636,5636,1736,4936,087.464.500
18 de dez. de 202336,6836,9836,3936,7136,296.447.800
15 de dez. de 202337,0037,1436,4136,5936,1814.202.800
14 de dez. de 202337,6037,6936,9437,0036,5810.242.700
13 de dez. de 202337,1537,7837,0837,6637,237.541.700
12 de dez. de 202336,9937,4536,7737,2636,849.353.600
11 de dez. de 202336,7736,8336,5536,7836,3611.739.600
08 de dez. de 202336,5236,5436,0836,2335,826.112.000
07 de dez. de 202336,3436,6735,9736,5036,098.693.100
06 de dez. de 202335,9036,4535,8536,2035,798.942.500
05 de dez. de 202335,7535,9635,5235,8435,437.660.000
04 de dez. de 202335,2335,9835,2335,8235,417.963.400
01 de dez. de 202335,0535,5334,9935,5235,129.401.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...