Mercado abrirá em 34 mins

Kimco Realty Corporation (KIM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
18,81+0,43 (+2,34%)
No fechamento: 04:00PM EDT
18,83 +0,02 (+0,11%)
Pré-Abertura: 08:10AM EDT
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de abr. de 202418,5718,8318,5718,8118,815.000.900
26 de abr. de 202418,4718,6418,3718,3818,382.312.000
25 de abr. de 202418,3618,5318,2018,4218,423.922.800
24 de abr. de 202418,5118,6518,4018,5318,533.563.200
23 de abr. de 202418,5918,7618,5418,6318,634.092.100
22 de abr. de 202418,2218,6218,1118,6018,605.573.300
19 de abr. de 202417,8018,2217,7618,2018,205.873.400
18 de abr. de 202417,7217,8017,5817,7417,746.774.400
17 de abr. de 202417,6517,8417,5917,6017,604.191.400
16 de abr. de 202417,9117,9317,5717,6117,615.660.000
15 de abr. de 202418,1818,2217,9118,0418,044.971.200
12 de abr. de 202417,8818,2017,8418,1018,106.804.200
11 de abr. de 202418,0618,1417,7717,9417,944.596.800
10 de abr. de 202418,3718,3817,9517,9717,975.057.900
09 de abr. de 202418,7718,9618,6518,9518,953.435.600
08 de abr. de 202418,6218,8218,5818,6618,663.905.600
05 de abr. de 202418,3418,5918,2418,5118,514.534.000
04 de abr. de 202418,9419,0318,5618,6018,604.199.400
03 de abr. de 202418,8418,9618,7418,7618,764.369.900
02 de abr. de 202418,9719,0518,8118,8918,893.162.300
01 de abr. de 202419,5719,6319,0719,0919,097.700.700
28 de mar. de 202419,4719,6619,4219,6119,617.608.600
27 de mar. de 202419,0419,4118,9919,3619,365.556.400
26 de mar. de 202418,9318,9918,7918,8118,815.174.400
25 de mar. de 202419,1819,3018,8118,8418,845.259.700
22 de mar. de 202419,6319,7019,0719,0919,097.267.500
21 de mar. de 202419,5019,7619,4519,7319,734.614.500
20 de mar. de 202418,9519,4718,8719,4419,443.660.200
19 de mar. de 202419,1519,3118,9719,1019,103.519.300
18 de mar. de 202418,8719,1818,8319,1119,115.126.500
15 de mar. de 202418,6018,9018,5718,8818,889.447.400
14 de mar. de 202419,2219,2918,6618,8018,804.568.900
13 de mar. de 202419,3419,5619,3019,3719,374.752.500
12 de mar. de 202419,4019,5219,2519,3519,353.420.800
11 de mar. de 202419,4319,5719,3519,4119,413.312.700
08 de mar. de 202419,5219,6919,4319,4919,492.851.100
07 de mar. de 202419,3719,4219,1719,3619,363.136.000
06 de mar. de 202419,5619,6319,2519,3019,302.978.000
06 de mar. de 20240.24 Dividendo
05 de mar. de 202419,5119,9019,5119,6819,444.282.800
04 de mar. de 202419,6919,7219,4419,6219,385.418.700
01 de mar. de 202419,7019,7719,4219,7319,498.534.800
29 de fev. de 202419,8619,8619,5119,7619,528.713.700
28 de fev. de 202419,4219,7619,4219,6319,394.280.400
27 de fev. de 202419,4319,7719,3619,5619,324.057.100
26 de fev. de 202419,4919,5519,1819,2819,045.004.700
23 de fev. de 202419,7919,8319,5319,5419,302.564.700
22 de fev. de 202419,8019,9219,7119,8119,574.230.100
21 de fev. de 202419,7019,8719,5619,7819,543.435.100
20 de fev. de 202419,4819,7619,4819,6419,409.963.500
16 de fev. de 202419,4319,7219,2919,6319,398.795.000
15 de fev. de 202419,7619,8419,6619,7719,534.167.700
14 de fev. de 202419,5619,6419,3319,4719,235.318.000
13 de fev. de 202419,3419,5419,0619,5019,266.788.000
12 de fev. de 202420,1920,2519,6719,8119,575.283.400
09 de fev. de 202419,9920,1119,6520,0819,846.460.900
08 de fev. de 202420,1320,3619,6920,0219,787.305.800
07 de fev. de 202420,3620,4320,1320,1719,925.854.600
06 de fev. de 202419,7220,4619,6820,2520,005.125.800
05 de fev. de 202419,8319,9719,6919,7419,504.728.600
02 de fev. de 202420,2520,3419,9420,1819,935.260.700
01 de fev. de 202420,2520,5720,0920,5220,275.044.400
31 de jan. de 202420,5620,6820,0820,2019,9510.557.300
30 de jan. de 202420,3520,7220,2820,4720,225.470.100
29 de jan. de 202420,5320,6120,2820,5320,285.930.500
26 de jan. de 202420,9620,9620,5220,5420,295.072.900
25 de jan. de 202420,5020,9020,4920,8720,629.538.800
24 de jan. de 202420,6220,6620,1620,2119,965.744.300
23 de jan. de 202420,4820,4920,1320,3420,094.480.500
22 de jan. de 202420,2220,5320,1820,3220,074.891.000
19 de jan. de 202419,8420,2319,6420,1619,915.862.700
18 de jan. de 202419,9520,0619,5219,7919,555.209.800
17 de jan. de 202419,9520,4319,8119,9819,746.876.200
16 de jan. de 202420,4320,5220,1420,2520,007.577.900
12 de jan. de 202420,7920,8920,4520,6220,375.472.100
11 de jan. de 202420,8320,8920,4020,5320,288.516.200
10 de jan. de 202420,7721,0320,7020,9620,706.611.000
09 de jan. de 202420,6020,7620,5320,7420,494.683.900
08 de jan. de 202420,7920,9220,6520,8820,635.881.100
05 de jan. de 202420,7021,0120,5320,8520,604.999.700
04 de jan. de 202420,6920,9820,6520,8220,576.084.700
03 de jan. de 202421,0521,0820,6720,7220,476.741.600
02 de jan. de 202421,2421,5721,1021,2821,0212.644.300
29 de dez. de 202321,7721,7921,2721,3121,0521.796.800
28 de dez. de 202321,6821,8221,5621,8021,536.952.100
27 de dez. de 202321,9021,9121,6221,7721,505.747.500
26 de dez. de 202321,8221,8921,7021,8621,593.833.000
22 de dez. de 202321,8922,1121,7121,7621,494.310.500
21 de dez. de 202321,9422,0321,6321,8421,576.398.600
20 de dez. de 202322,1422,2921,7221,7421,475.245.200
19 de dez. de 202322,0522,2821,9322,1021,834.963.500
18 de dez. de 202322,4322,5021,8921,9021,635.891.700
15 de dez. de 202322,4022,6122,1222,3322,0610.579.100
14 de dez. de 202322,0422,8422,0022,5922,3111.676.300
13 de dez. de 202320,3421,5820,2721,4721,218.315.600
12 de dez. de 202320,3520,4020,1820,2720,027.022.100
11 de dez. de 202320,2120,4320,1220,3520,104.741.300
08 de dez. de 202320,0520,2419,8820,2419,995.814.600
07 de dez. de 202320,2620,3119,9920,1319,886.370.800
06 de dez. de 202320,2820,5820,0720,1819,938.054.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...