Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.690,53 -848,29 (-1,38%)
Koninklijke KPN N.V. (KKPNF)
OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 03:49PM EDT
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 3,7500 | 3,9700 | 3,7500 | 3,8700 | 3,8700 | 12.500 |
| 27 de jun. de 2024 | 3,8900 | 3,9500 | 3,7400 | 3,8500 | 3,8500 | 8.600 |
| 26 de jun. de 2024 | 3,8700 | 3,9000 | 3,7300 | 3,8000 | 3,8000 | 2.500 |
| 25 de jun. de 2024 | 3,9300 | 4,0000 | 3,7700 | 3,8800 | 3,8800 | 12.000 |
| 24 de jun. de 2024 | 3,8200 | 4,0100 | 3,8100 | 3,8100 | 3,8100 | 4.500 |
| 21 de jun. de 2024 | 3,8200 | 3,9500 | 3,7400 | 3,8700 | 3,8700 | 71.000 |
| 20 de jun. de 2024 | 3,9400 | 4,0100 | 3,7800 | 3,8900 | 3,8900 | 5.200 |
| 18 de jun. de 2024 | 3,8500 | 3,9200 | 3,7200 | 3,8300 | 3,8300 | 7.000 |
| 17 de jun. de 2024 | 3,8000 | 3,8700 | 3,6700 | 3,7700 | 3,7700 | 5.500 |
| 14 de jun. de 2024 | 3,6700 | 3,8200 | 3,6100 | 3,7700 | 3,7700 | 14.500 |
| 13 de jun. de 2024 | 3,6700 | 3,8100 | 3,6700 | 3,7200 | 3,7200 | 4.500 |
| 12 de jun. de 2024 | 3,8300 | 3,8300 | 3,6100 | 3,7400 | 3,7400 | 21.300 |
| 11 de jun. de 2024 | 3,7800 | 3,7800 | 3,6500 | 3,6500 | 3,6500 | 2.100 |
| 10 de jun. de 2024 | 3,8300 | 3,8300 | 3,6500 | 3,7300 | 3,7300 | 8.400 |
| 07 de jun. de 2024 | 3,7200 | 3,8800 | 3,6800 | 3,7600 | 3,7600 | 3.300 |
| 06 de jun. de 2024 | 3,8900 | 3,8900 | 3,7300 | 3,7900 | 3,7900 | 8.100 |
| 05 de jun. de 2024 | 3,9500 | 3,9500 | 3,7000 | 3,8100 | 3,8100 | 4.500 |
| 04 de jun. de 2024 | 3,8700 | 3,8700 | 3,7100 | 3,8100 | 3,8100 | 8.300 |
| 03 de jun. de 2024 | 3,8300 | 3,8300 | 3,7000 | 3,7700 | 3,7700 | 46.500 |
| 31 de mai. de 2024 | 3,8400 | 3,8400 | 3,6800 | 3,8000 | 3,8000 | 7.200 |
| 30 de mai. de 2024 | 3,8300 | 3,8800 | 3,6900 | 3,7000 | 3,7000 | 502.600 |
| 29 de mai. de 2024 | 3,8400 | 3,8800 | 3,7200 | 3,7500 | 3,7500 | 56.900 |
| 28 de mai. de 2024 | 3,7900 | 3,8300 | 3,6900 | 3,7300 | 3,7300 | 254.400 |
| 24 de mai. de 2024 | 3,7600 | 3,8300 | 3,7000 | 3,7600 | 3,7600 | 237.500 |
| 23 de mai. de 2024 | 3,7900 | 3,7900 | 3,6900 | 3,7300 | 3,7300 | 12.300 |
| 22 de mai. de 2024 | 3,7900 | 3,8300 | 3,6700 | 3,7100 | 3,7100 | 6.400 |
| 21 de mai. de 2024 | 3,8300 | 3,8800 | 3,7100 | 3,7200 | 3,7200 | 6.000 |
| 20 de mai. de 2024 | 3,8800 | 3,9500 | 3,7400 | 3,7800 | 3,7800 | 111.100 |
| 17 de mai. de 2024 | 3,8400 | 3,8500 | 3,7400 | 3,8200 | 3,8200 | 13.100 |
| 16 de mai. de 2024 | 3,8400 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 17.200 |
| 15 de mai. de 2024 | 3,8400 | 3,8700 | 3,7100 | 3,8100 | 3,8100 | 3.500 |
| 14 de mai. de 2024 | 3,8200 | 3,8200 | 3,6700 | 3,7600 | 3,7600 | 65.300 |
| 13 de mai. de 2024 | 3,7900 | 3,7900 | 3,6300 | 3,7200 | 3,7200 | 342.900 |
| 10 de mai. de 2024 | 3,6400 | 3,7400 | 3,6000 | 3,7000 | 3,7000 | 9.200 |
| 09 de mai. de 2024 | 3,7800 | 3,7900 | 3,6200 | 3,7100 | 3,7100 | 5.100 |
| 08 de mai. de 2024 | 3,6900 | 3,6900 | 3,5700 | 3,5900 | 3,5900 | 5.900 |
| 07 de mai. de 2024 | 3,6400 | 3,6500 | 3,5600 | 3,6100 | 3,6100 | 3.200 |
| 06 de mai. de 2024 | 3,6300 | 3,6300 | 3,5100 | 3,6000 | 3,6000 | 12.200 |
| 03 de mai. de 2024 | 3,5800 | 3,6400 | 3,5400 | 3,6300 | 3,6300 | 8.700 |
| 02 de mai. de 2024 | 3,6700 | 3,6700 | 3,5500 | 3,6400 | 3,6400 | 8.900 |
| 01 de mai. de 2024 | 3,6900 | 3,6900 | 3,4800 | 3,6600 | 3,6600 | 6.700 |
| 30 de abr. de 2024 | 3,7600 | 3,7600 | 3,5400 | 3,5800 | 3,5800 | 9.400 |
| 29 de abr. de 2024 | 3,6900 | 3,7300 | 3,6500 | 3,7000 | 3,7000 | 10.700 |
| 26 de abr. de 2024 | 3,7800 | 3,7800 | 3,6200 | 3,6900 | 3,6900 | 9.200 |
| 25 de abr. de 2024 | 3,6300 | 3,7800 | 3,6100 | 3,6500 | 3,6500 | 6.100 |
| 24 de abr. de 2024 | 3,7400 | 3,8200 | 3,5900 | 3,6900 | 3,6900 | 5.600 |
| 23 de abr. de 2024 | 3,5900 | 3,7800 | 3,5900 | 3,6200 | 3,6200 | 16.000 |
| 22 de abr. de 2024 | 3,5200 | 3,5800 | 3,5000 | 3,5800 | 3,5800 | 9.400 |
| 19 de abr. de 2024 | 3,5100 | 3,6200 | 3,5100 | 3,5600 | 3,5600 | 6.800 |
| 19 de abr. de 2024 | 0.104 Dividendo | |||||
| 18 de abr. de 2024 | 3,6100 | 3,6700 | 3,5500 | 3,6300 | 3,5260 | 12.600 |
| 17 de abr. de 2024 | 3,6900 | 3,6900 | 3,5600 | 3,5900 | 3,4871 | 6.300 |
| 16 de abr. de 2024 | 3,6800 | 3,6900 | 3,5500 | 3,5600 | 3,4580 | 18.100 |
| 15 de abr. de 2024 | 3,6900 | 3,6900 | 3,5700 | 3,5700 | 3,4677 | 8.000 |
| 12 de abr. de 2024 | 3,6100 | 3,6700 | 3,6100 | 3,6100 | 3,5066 | 40.100 |
| 11 de abr. de 2024 | 3,6700 | 3,7100 | 3,6300 | 3,7100 | 3,6037 | 34.100 |
| 10 de abr. de 2024 | 3,6600 | 3,7700 | 3,6600 | 3,7100 | 3,6037 | 3.800 |
| 09 de abr. de 2024 | 3,7400 | 3,8100 | 3,6900 | 3,7300 | 3,6231 | 20.400 |
| 08 de abr. de 2024 | 3,7900 | 3,7900 | 3,6700 | 3,7300 | 3,6231 | 5.200 |
| 05 de abr. de 2024 | 3,7900 | 3,7900 | 3,6700 | 3,6900 | 3,5843 | 34.500 |
| 04 de abr. de 2024 | 3,7200 | 3,7900 | 3,6700 | 3,6700 | 3,5649 | 4.200 |
| 03 de abr. de 2024 | 3,7900 | 3,7900 | 3,6700 | 3,6700 | 3,5649 | 15.200 |
| 02 de abr. de 2024 | 3,7900 | 3,7900 | 3,6400 | 3,7000 | 3,5940 | 8.300 |
| 01 de abr. de 2024 | 3,6200 | 3,8600 | 3,6200 | 3,7500 | 3,6426 | 16.400 |
| 28 de mar. de 2024 | 3,8100 | 3,8100 | 3,7200 | 3,7500 | 3,6426 | 54.000 |
| 27 de mar. de 2024 | 3,7900 | 3,7900 | 3,6700 | 3,7100 | 3,6037 | 21.000 |
| 26 de mar. de 2024 | 3,6600 | 3,7000 | 3,6300 | 3,6900 | 3,5843 | 10.600 |
| 25 de mar. de 2024 | 3,6800 | 3,6800 | 3,6100 | 3,6600 | 3,5551 | 14.800 |
| 22 de mar. de 2024 | 3,6900 | 3,6900 | 3,5700 | 3,6600 | 3,5551 | 12.100 |
| 21 de mar. de 2024 | 3,6100 | 3,6900 | 3,5500 | 3,5500 | 3,4483 | 4.500 |
| 20 de mar. de 2024 | 3,6900 | 3,7000 | 3,6000 | 3,6800 | 3,5746 | 6.800 |
| 19 de mar. de 2024 | 3,6900 | 3,6900 | 3,5700 | 3,6000 | 3,4969 | 10.600 |
| 18 de mar. de 2024 | 3,6900 | 3,6900 | 3,5700 | 3,6200 | 3,5163 | 8.300 |
| 15 de mar. de 2024 | 3,7700 | 3,8100 | 3,6900 | 3,7100 | 3,6037 | 8.300 |
| 14 de mar. de 2024 | 3,7900 | 3,7900 | 3,6600 | 3,7700 | 3,6620 | 6.000 |
| 13 de mar. de 2024 | 3,8200 | 3,8200 | 3,7000 | 3,7200 | 3,6134 | 5.100 |
| 12 de mar. de 2024 | 3,8400 | 3,8400 | 3,7100 | 3,7100 | 3,6037 | 13.100 |
| 11 de mar. de 2024 | 3,8200 | 3,8200 | 3,7200 | 3,7500 | 3,6426 | 7.400 |
| 08 de mar. de 2024 | 3,7200 | 3,8300 | 3,7100 | 3,7400 | 3,6328 | 16.300 |
| 07 de mar. de 2024 | 3,7900 | 3,8100 | 3,7000 | 3,7500 | 3,6426 | 5.400 |
| 06 de mar. de 2024 | 3,7500 | 3,7600 | 3,6400 | 3,6800 | 3,5746 | 10.000 |
| 05 de mar. de 2024 | 3,7500 | 3,7700 | 3,6500 | 3,6800 | 3,5746 | 6.100 |
| 04 de mar. de 2024 | 3,6400 | 3,7700 | 3,6400 | 3,7000 | 3,5940 | 13.800 |
| 01 de mar. de 2024 | 3,7200 | 3,7400 | 3,6200 | 3,6800 | 3,5746 | 10.400 |
| 29 de fev. de 2024 | 3,6400 | 3,7300 | 3,6200 | 3,6800 | 3,5746 | 5.000 |
| 28 de fev. de 2024 | 3,6200 | 3,7400 | 3,6200 | 3,6800 | 3,5746 | 10.300 |
| 27 de fev. de 2024 | 3,7100 | 3,7400 | 3,6200 | 3,6600 | 3,5551 | 3.200 |
| 26 de fev. de 2024 | 3,7300 | 3,7300 | 3,6000 | 3,6500 | 3,5454 | 13.500 |
| 23 de fev. de 2024 | 3,6600 | 3,7600 | 3,6000 | 3,6600 | 3,5551 | 11.200 |
| 22 de fev. de 2024 | 3,7200 | 3,7300 | 3,5800 | 3,6600 | 3,5551 | 16.400 |
| 21 de fev. de 2024 | 3,7100 | 3,7100 | 3,5900 | 3,6400 | 3,5357 | 2.021.300 |
| 20 de fev. de 2024 | 3,6000 | 3,7400 | 3,6000 | 3,6300 | 3,5260 | 12.100 |
| 16 de fev. de 2024 | 3,5500 | 3,6300 | 3,5100 | 3,5500 | 3,4483 | 10.400 |
| 15 de fev. de 2024 | 3,5100 | 3,5600 | 3,4600 | 3,5400 | 3,4386 | 84.400 |
| 14 de fev. de 2024 | 3,4000 | 3,5100 | 3,3700 | 3,4500 | 3,3512 | 49.100 |
| 13 de fev. de 2024 | 3,4700 | 3,5700 | 3,4500 | 3,4500 | 3,3512 | 22.200 |
| 12 de fev. de 2024 | 3,5700 | 3,5900 | 3,4300 | 3,5000 | 3,3997 | 36.400 |
| 09 de fev. de 2024 | 3,4500 | 3,5800 | 3,4500 | 3,4900 | 3,3900 | 4.500 |
| 08 de fev. de 2024 | 3,5000 | 3,5700 | 3,4400 | 3,4700 | 3,3706 | 8.500 |
| 07 de fev. de 2024 | 3,5800 | 3,5900 | 3,5100 | 3,5100 | 3,4094 | 6.000 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.