Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.933,91 -1.552,42 (-2,41%)
Koninklijke KPN N.V. (KPN.AS)
Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:35PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 3,4460 | 3,4520 | 3,4120 | 3,4260 | 3,4260 | 10.532.743 |
| 25 de abr. de 2024 | 3,4350 | 3,4510 | 3,4000 | 3,4360 | 3,4360 | 12.819.911 |
| 24 de abr. de 2024 | 3,3840 | 3,4260 | 3,3400 | 3,4170 | 3,4170 | 19.686.422 |
| 23 de abr. de 2024 | 3,3460 | 3,3970 | 3,3450 | 3,3950 | 3,3950 | 12.701.314 |
| 22 de abr. de 2024 | 3,3370 | 3,3560 | 3,3230 | 3,3480 | 3,3480 | 9.357.689 |
| 19 de abr. de 2024 | 3,2700 | 3,3300 | 3,2700 | 3,3210 | 3,3210 | 13.480.877 |
| 19 de abr. de 2024 | 0.098 Dividendo | |||||
| 18 de abr. de 2024 | 3,3790 | 3,4010 | 3,3750 | 3,3790 | 3,2810 | 10.555.239 |
| 17 de abr. de 2024 | 3,3800 | 3,4100 | 3,3700 | 3,3780 | 3,2800 | 9.601.239 |
| 16 de abr. de 2024 | 3,3730 | 3,3860 | 3,3560 | 3,3720 | 3,2742 | 13.466.647 |
| 15 de abr. de 2024 | 3,3960 | 3,3990 | 3,3670 | 3,3830 | 3,2849 | 7.283.468 |
| 12 de abr. de 2024 | 3,4250 | 3,4400 | 3,3970 | 3,4020 | 3,3033 | 6.277.702 |
| 11 de abr. de 2024 | 3,4320 | 3,4580 | 3,4050 | 3,4140 | 3,3150 | 8.567.184 |
| 10 de abr. de 2024 | 3,4580 | 3,4680 | 3,4450 | 3,4450 | 3,3451 | 8.874.708 |
| 09 de abr. de 2024 | 3,4120 | 3,4500 | 3,4100 | 3,4500 | 3,3499 | 10.767.040 |
| 08 de abr. de 2024 | 3,4190 | 3,4220 | 3,4080 | 3,4160 | 3,3169 | 6.517.523 |
| 05 de abr. de 2024 | 3,4200 | 3,4250 | 3,4050 | 3,4250 | 3,3257 | 10.553.896 |
| 04 de abr. de 2024 | 3,4250 | 3,4560 | 3,4250 | 3,4340 | 3,3344 | 9.434.882 |
| 03 de abr. de 2024 | 3,4330 | 3,4440 | 3,4080 | 3,4180 | 3,3189 | 8.506.671 |
| 02 de abr. de 2024 | 3,4570 | 3,4770 | 3,4200 | 3,4270 | 3,3276 | 10.663.287 |
| 28 de mar. de 2024 | 3,4500 | 3,4810 | 3,4430 | 3,4660 | 3,3655 | 10.044.911 |
| 27 de mar. de 2024 | 3,4200 | 3,4500 | 3,4180 | 3,4400 | 3,3402 | 11.496.109 |
| 26 de mar. de 2024 | 3,3900 | 3,4210 | 3,3900 | 3,4140 | 3,3150 | 9.053.544 |
| 25 de mar. de 2024 | 3,3690 | 3,3970 | 3,3650 | 3,3850 | 3,2868 | 6.722.618 |
| 22 de mar. de 2024 | 3,3420 | 3,3700 | 3,3400 | 3,3700 | 3,2723 | 10.915.198 |
| 21 de mar. de 2024 | 3,3600 | 3,3610 | 3,3270 | 3,3330 | 3,2363 | 10.236.255 |
| 20 de mar. de 2024 | 3,3240 | 3,3620 | 3,3240 | 3,3490 | 3,2519 | 9.562.343 |
| 19 de mar. de 2024 | 3,3320 | 3,3360 | 3,3130 | 3,3290 | 3,2325 | 11.645.415 |
| 18 de mar. de 2024 | 3,3910 | 3,3970 | 3,3180 | 3,3270 | 3,2305 | 13.739.843 |
| 15 de mar. de 2024 | 3,4090 | 3,4180 | 3,3910 | 3,3910 | 3,2927 | 33.912.973 |
| 14 de mar. de 2024 | 3,4270 | 3,4360 | 3,3770 | 3,4030 | 3,3043 | 11.201.849 |
| 13 de mar. de 2024 | 3,4240 | 3,4400 | 3,3950 | 3,4150 | 3,3160 | 13.381.957 |
| 12 de mar. de 2024 | 3,4420 | 3,4560 | 3,4200 | 3,4240 | 3,3247 | 12.302.980 |
| 11 de mar. de 2024 | 3,4430 | 3,4650 | 3,4370 | 3,4460 | 3,3461 | 10.965.045 |
| 08 de mar. de 2024 | 3,4080 | 3,4400 | 3,3940 | 3,4400 | 3,3402 | 10.270.336 |
| 07 de mar. de 2024 | 3,3970 | 3,4410 | 3,3940 | 3,4090 | 3,3101 | 10.415.110 |
| 06 de mar. de 2024 | 3,4100 | 3,4250 | 3,3860 | 3,3950 | 3,2965 | 9.360.708 |
| 05 de mar. de 2024 | 3,4000 | 3,4110 | 3,3960 | 3,4080 | 3,3092 | 9.042.927 |
| 04 de mar. de 2024 | 3,3940 | 3,4090 | 3,3820 | 3,3990 | 3,3004 | 7.162.490 |
| 01 de mar. de 2024 | 3,3750 | 3,4080 | 3,3740 | 3,3890 | 3,2907 | 7.794.417 |
| 29 de fev. de 2024 | 3,3840 | 3,3990 | 3,3710 | 3,3830 | 3,2849 | 18.741.275 |
| 28 de fev. de 2024 | 3,3710 | 3,4050 | 3,3710 | 3,3860 | 3,2878 | 13.559.830 |
| 27 de fev. de 2024 | 3,3500 | 3,3700 | 3,3430 | 3,3690 | 3,2713 | 8.762.213 |
| 26 de fev. de 2024 | 3,3950 | 3,4050 | 3,3530 | 3,3540 | 3,2567 | 9.379.876 |
| 23 de fev. de 2024 | 3,3650 | 3,3980 | 3,3550 | 3,3980 | 3,2994 | 11.739.889 |
| 22 de fev. de 2024 | 3,3600 | 3,3770 | 3,3520 | 3,3620 | 3,2645 | 11.258.225 |
| 21 de fev. de 2024 | 3,3610 | 3,3840 | 3,3470 | 3,3570 | 3,2596 | 12.318.019 |
| 20 de fev. de 2024 | 3,3480 | 3,3730 | 3,3190 | 3,3720 | 3,2742 | 11.460.807 |
| 19 de fev. de 2024 | 3,3160 | 3,3480 | 3,3160 | 3,3420 | 3,2451 | 9.322.185 |
| 16 de fev. de 2024 | 3,2660 | 3,3400 | 3,2660 | 3,3180 | 3,2218 | 13.319.718 |
| 15 de fev. de 2024 | 3,1900 | 3,2820 | 3,1900 | 3,2730 | 3,1781 | 16.228.144 |
| 14 de fev. de 2024 | 3,2500 | 3,2600 | 3,1870 | 3,2050 | 3,1120 | 13.880.819 |
| 13 de fev. de 2024 | 3,2690 | 3,2740 | 3,2410 | 3,2430 | 3,1489 | 14.627.518 |
| 12 de fev. de 2024 | 3,2380 | 3,2560 | 3,2380 | 3,2560 | 3,1616 | 9.546.261 |
| 09 de fev. de 2024 | 3,2210 | 3,2410 | 3,2090 | 3,2380 | 3,1441 | 13.057.442 |
| 08 de fev. de 2024 | 3,2420 | 3,2510 | 3,2190 | 3,2250 | 3,1315 | 11.299.139 |
| 07 de fev. de 2024 | 3,2140 | 3,2760 | 3,2040 | 3,2530 | 3,1587 | 23.999.221 |
| 06 de fev. de 2024 | 3,2410 | 3,2490 | 3,1880 | 3,2130 | 3,1198 | 41.177.812 |
| 05 de fev. de 2024 | 3,2710 | 3,3000 | 3,2450 | 3,2450 | 3,1509 | 20.598.265 |
| 02 de fev. de 2024 | 3,2560 | 3,2840 | 3,2440 | 3,2670 | 3,1722 | 26.171.338 |
| 01 de fev. de 2024 | 3,1800 | 3,2730 | 3,1710 | 3,2450 | 3,1509 | 62.335.625 |
| 31 de jan. de 2024 | 3,1390 | 3,1780 | 3,1330 | 3,1480 | 3,0567 | 34.160.167 |
| 30 de jan. de 2024 | 3,1220 | 3,1350 | 3,1120 | 3,1310 | 3,0402 | 22.090.206 |
| 29 de jan. de 2024 | 3,1650 | 3,1680 | 3,1410 | 3,1480 | 3,0567 | 13.484.421 |
| 26 de jan. de 2024 | 3,1570 | 3,1740 | 3,1540 | 3,1690 | 3,0771 | 11.490.458 |
| 25 de jan. de 2024 | 3,1570 | 3,1740 | 3,1530 | 3,1570 | 3,0654 | 12.160.899 |
| 24 de jan. de 2024 | 3,1700 | 3,1720 | 3,1420 | 3,1470 | 3,0557 | 11.103.374 |
| 23 de jan. de 2024 | 3,1880 | 3,1880 | 3,1720 | 3,1770 | 3,0849 | 9.032.484 |
| 22 de jan. de 2024 | 3,1680 | 3,1930 | 3,1650 | 3,1860 | 3,0936 | 9.184.691 |
| 19 de jan. de 2024 | 3,1800 | 3,2000 | 3,1630 | 3,1640 | 3,0722 | 18.059.784 |
| 18 de jan. de 2024 | 3,1620 | 3,1770 | 3,1460 | 3,1720 | 3,0800 | 19.674.577 |
| 17 de jan. de 2024 | 3,1500 | 3,1630 | 3,1460 | 3,1630 | 3,0713 | 11.797.763 |
| 16 de jan. de 2024 | 3,1530 | 3,1580 | 3,1450 | 3,1550 | 3,0635 | 11.770.732 |
| 15 de jan. de 2024 | 3,1440 | 3,1600 | 3,1410 | 3,1540 | 3,0625 | 19.639.946 |
| 12 de jan. de 2024 | 3,1270 | 3,1370 | 3,1200 | 3,1350 | 3,0441 | 13.858.892 |
| 11 de jan. de 2024 | 3,1240 | 3,1370 | 3,1210 | 3,1280 | 3,0373 | 12.801.251 |
| 10 de jan. de 2024 | 3,1160 | 3,1270 | 3,1120 | 3,1210 | 3,0305 | 12.273.801 |
| 09 de jan. de 2024 | 3,1280 | 3,1330 | 3,1180 | 3,1210 | 3,0305 | 10.428.290 |
| 08 de jan. de 2024 | 3,1340 | 3,1380 | 3,1170 | 3,1270 | 3,0363 | 10.713.222 |
| 05 de jan. de 2024 | 3,1250 | 3,1340 | 3,1130 | 3,1310 | 3,0402 | 10.661.722 |
| 04 de jan. de 2024 | 3,1270 | 3,1400 | 3,1230 | 3,1390 | 3,0480 | 12.524.941 |
| 03 de jan. de 2024 | 3,1340 | 3,1420 | 3,1170 | 3,1230 | 3,0324 | 12.365.245 |
| 02 de jan. de 2024 | 3,1190 | 3,1260 | 3,1090 | 3,1210 | 3,0305 | 8.387.492 |
| 29 de dez. de 2023 | 3,1100 | 3,1190 | 3,1090 | 3,1180 | 3,0276 | 5.142.098 |
| 28 de dez. de 2023 | 3,1120 | 3,1170 | 3,1070 | 3,1130 | 3,0227 | 6.804.948 |
| 27 de dez. de 2023 | 3,1130 | 3,1200 | 3,1110 | 3,1170 | 3,0266 | 5.761.494 |
| 22 de dez. de 2023 | 3,1210 | 3,1250 | 3,1100 | 3,1230 | 3,0324 | 7.751.669 |
| 21 de dez. de 2023 | 3,1120 | 3,1220 | 3,1080 | 3,1170 | 3,0266 | 6.374.025 |
| 20 de dez. de 2023 | 3,1090 | 3,1220 | 3,1030 | 3,1150 | 3,0247 | 10.683.058 |
| 19 de dez. de 2023 | 3,1150 | 3,1150 | 3,0980 | 3,0980 | 3,0081 | 11.543.181 |
| 18 de dez. de 2023 | 3,1050 | 3,1190 | 3,1020 | 3,1100 | 3,0198 | 10.527.553 |
| 15 de dez. de 2023 | 3,1140 | 3,1210 | 3,1030 | 3,1110 | 3,0208 | 29.541.676 |
| 14 de dez. de 2023 | 3,1250 | 3,1300 | 3,0980 | 3,1170 | 3,0266 | 17.176.746 |
| 13 de dez. de 2023 | 3,1300 | 3,1330 | 3,1130 | 3,1250 | 3,0344 | 8.860.401 |
| 12 de dez. de 2023 | 3,1300 | 3,1410 | 3,1240 | 3,1290 | 3,0383 | 10.099.660 |
| 11 de dez. de 2023 | 3,1430 | 3,1460 | 3,1300 | 3,1360 | 3,0450 | 8.654.951 |
| 08 de dez. de 2023 | 3,1580 | 3,1600 | 3,1310 | 3,1380 | 3,0470 | 8.230.888 |
| 07 de dez. de 2023 | 3,1450 | 3,1650 | 3,1450 | 3,1460 | 3,0548 | 11.259.768 |
| 06 de dez. de 2023 | 3,1510 | 3,1680 | 3,1340 | 3,1420 | 3,0509 | 12.832.830 |
| 05 de dez. de 2023 | 3,1500 | 3,1520 | 3,1280 | 3,1510 | 3,0596 | 9.361.335 |
| *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.