Mercado fechado

Kennametal Inc. (KMT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
24,04+0,28 (+1,18%)
No fechamento: 04:00PM EDT
24,04 0,00 (0,00%)
Pós-fechamento: 05:59PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202423,6924,1023,6724,0424,04385.300
25 de abr. de 202424,2724,3623,5123,7623,76865.900
24 de abr. de 202424,2124,4924,0724,4924,49479.800
23 de abr. de 202424,1924,6124,1224,3524,35506.400
22 de abr. de 202424,5724,5724,1424,1724,17854.000
19 de abr. de 202423,9824,5623,9824,5124,51657.500
18 de abr. de 202423,9324,1923,6924,1024,10951.700
17 de abr. de 202424,0024,1023,5923,8323,83802.300
16 de abr. de 202423,6723,9423,3823,7723,77518.200
15 de abr. de 202423,7224,0523,5823,8723,87805.000
12 de abr. de 202423,7523,8823,2423,5023,50460.400
11 de abr. de 202423,9023,9723,4823,9623,96636.500
10 de abr. de 202423,9624,0723,6423,8323,83532.700
09 de abr. de 202424,4024,7324,3324,6224,62330.900
08 de abr. de 202424,4024,4724,2724,3424,34325.200
05 de abr. de 202423,9924,2623,9924,1724,17268.700
04 de abr. de 202424,5624,6123,9223,9923,99343.800
03 de abr. de 202424,0124,3424,0124,2224,22427.900
02 de abr. de 202423,9324,1923,7524,0924,09648.600
01 de abr. de 202424,9924,9924,3124,3824,38377.700
28 de mar. de 202424,8324,9624,6524,9424,94552.500
27 de mar. de 202424,3424,8724,3424,8624,86401.700
26 de mar. de 202424,1924,2624,0524,0524,05342.200
25 de mar. de 202424,3224,3924,1024,1124,11303.900
22 de mar. de 202424,4924,5424,1524,2324,23433.800
21 de mar. de 202424,4124,6124,3424,4124,41594.500
20 de mar. de 202423,8724,3123,6924,2924,29448.700
19 de mar. de 202423,3623,8723,3423,8623,86486.000
18 de mar. de 202423,8423,9723,3823,4123,41676.900
15 de mar. de 202423,9324,4423,9023,9323,931.334.400
14 de mar. de 202424,9324,9923,8124,0224,02579.000
13 de mar. de 202424,7925,2224,7924,9924,99399.000
12 de mar. de 202424,9125,0824,7324,8824,88324.800
11 de mar. de 202425,4825,6624,8425,0125,01488.500
08 de mar. de 202425,6025,7525,4525,5425,54561.900
07 de mar. de 202425,4725,6925,3425,3825,38448.300
06 de mar. de 202425,0825,3525,0825,3025,30398.100
05 de mar. de 202424,8925,2824,7924,8524,85404.000
04 de mar. de 202425,1725,3424,9724,9924,99685.500
01 de mar. de 202425,3225,3925,0525,1825,18698.800
29 de fev. de 202425,0925,4325,0125,2425,24926.300
28 de fev. de 202424,5624,9724,5124,8324,83363.400
27 de fev. de 202424,7324,8824,5824,7524,75436.300
26 de fev. de 202424,1724,5124,0224,5124,51668.400
23 de fev. de 202424,2024,5824,0524,3224,32511.700
22 de fev. de 202423,6924,1323,5724,1124,11777.700
21 de fev. de 202424,0824,2423,6023,6623,661.448.800
20 de fev. de 202424,1824,4524,0724,0824,08492.700
16 de fev. de 202424,7324,9024,5124,5324,53557.500
15 de fev. de 202424,5325,0024,5024,9024,901.612.100
14 de fev. de 202424,3824,7124,2124,4124,41864.000
13 de fev. de 202424,1324,2823,8224,1324,131.035.800
12 de fev. de 202424,5125,1324,4924,8924,891.040.100
12 de fev. de 20240.2 Dividendo
09 de fev. de 202423,7524,6723,7024,5824,38910.000
08 de fev. de 202424,2524,4223,7423,7923,60873.500
07 de fev. de 202424,9025,6123,7524,4924,291.434.200
06 de fev. de 202424,5725,2224,4925,1024,901.105.800
05 de fev. de 202424,5724,8924,4024,5924,39660.100
02 de fev. de 202424,7525,1824,6725,0424,84492.500
01 de fev. de 202424,6825,2224,6025,1124,91561.000
31 de jan. de 202425,3925,3924,5024,5224,32632.500
30 de jan. de 202425,1525,4425,1525,3125,10281.900
29 de jan. de 202425,0325,4124,8925,3525,14383.500
26 de jan. de 202425,1525,3324,9825,0924,89461.700
25 de jan. de 202424,5724,9724,4924,9624,76848.800
24 de jan. de 202424,7724,7723,9624,1923,99455.400
23 de jan. de 202425,1025,1124,4524,4724,27505.200
22 de jan. de 202424,8624,9924,6524,7624,56564.100
19 de jan. de 202424,3724,7823,9724,5624,36476.100
18 de jan. de 202424,2724,4324,0924,3524,15359.700
17 de jan. de 202423,8024,1423,7624,1223,92940.500
16 de jan. de 202424,1424,3024,0024,2524,05846.000
12 de jan. de 202424,8324,8324,2324,3524,15332.000
11 de jan. de 202424,3924,4723,9724,4424,24490.600
10 de jan. de 202424,3624,5624,2824,4424,24549.700
09 de jan. de 202424,5424,5424,1024,4524,251.059.300
08 de jan. de 202424,5224,9924,5224,9824,78385.800
05 de jan. de 202424,7025,1724,5124,8024,60510.200
04 de jan. de 202424,8124,9124,5824,7524,55632.700
03 de jan. de 202425,1325,2024,6324,6724,47608.400
02 de jan. de 202425,5225,8325,3825,5325,32565.400
29 de dez. de 202325,6925,8825,5525,7925,58649.300
28 de dez. de 202326,0026,1325,7825,8225,61271.400
27 de dez. de 202326,2226,3526,0126,1025,89449.800
26 de dez. de 202326,1326,4026,0126,2126,00312.900
22 de dez. de 202326,0026,3025,8626,0325,82598.400
21 de dez. de 202325,9225,9225,5925,9025,69538.200
20 de dez. de 202325,7026,2525,5425,5725,36841.500
19 de dez. de 202325,6726,1625,6625,8025,59547.800
18 de dez. de 202325,9525,9525,3525,4725,26811.500
15 de dez. de 202326,8526,8525,8325,8425,631.828.500
14 de dez. de 202325,6327,0425,6326,8726,651.811.400
13 de dez. de 202324,7825,2324,1625,1624,961.178.200
12 de dez. de 202324,7024,8424,4724,7824,58907.400
11 de dez. de 202324,5624,8124,4524,7524,55540.300
08 de dez. de 202324,2724,5924,1924,5624,36574.600
07 de dez. de 202324,4524,5424,2024,3324,13793.100
06 de dez. de 202324,2425,0724,1924,4524,251.291.200
05 de dez. de 202324,5124,5123,9124,0023,80512.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...