Kellogg

K1EL34
🏛️ brazil →
218.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 178.02 178.02 178.02 178.02 0.0M
2021-12-23 179.28 179.28 179.28 179.28 0.0M
2021-12-20 183.24 183.24 183.24 183.24 0.0M
2021-12-16 183.24 183.24 183.24 183.24 0.0M
2021-12-14 179.29 179.29 179.29 179.29 0.0M
2021-12-13 176.23 179.29 176.23 179.29 0.0M
2021-12-08 174.75 174.75 174.75 174.75 0.0M
2021-12-07 180.25 180.25 177.30 177.30 0.0M
2021-12-06 184.99 184.99 181.98 181.98 0.0M
2021-11-23 174.84 174.84 174.84 174.84 0.0M
2021-11-16 174.47 174.47 174.47 174.47 0.0M
2021-11-11 173.28 173.28 172.62 172.62 0.0M
2021-11-05 172.62 172.62 172.62 172.62 0.0M
2021-11-04 176.95 176.95 175.14 175.69 0.0M
2021-11-03 176.88 176.88 176.88 176.88 0.0M
2021-10-29 174.00 174.00 174.00 174.00 0.0M
2021-10-26 172.89 172.89 172.89 172.89 0.0M
2021-10-25 172.66 172.66 172.66 172.66 0.0M
2021-10-22 175.11 175.11 175.11 175.11 0.0M
2021-10-21 174.08 174.21 173.89 173.91 0.0M
2021-10-18 169.65 169.65 169.65 169.65 0.0M
2021-10-14 170.20 170.20 170.20 170.20 0.0M
2021-10-08 173.57 173.57 173.57 173.57 0.0M
2021-10-07 174.60 174.60 173.57 173.57 0.0M
2021-10-06 174.60 174.60 174.60 174.60 0.0M
2021-10-04 174.60 174.60 174.60 174.60 0.0M
2021-10-01 172.00 172.00 172.00 172.00 0.0M
2021-09-29 177.07 177.07 177.07 177.07 0.0M
2021-09-28 173.92 173.92 173.92 173.92 0.0M
2021-08-30 161.99 161.99 161.99 161.99 0.0M
2021-08-20 179.82 179.82 179.00 179.00 0.0M
2021-08-19 180.18 180.18 180.18 180.18 0.0M
2021-08-16 173.07 173.07 173.07 173.07 0.0M
2021-08-11 168.13 168.90 168.13 168.90 0.0M
2021-08-05 161.76 161.76 161.76 161.76 0.0M
2021-08-03 168.49 168.49 168.49 168.49 0.0M
2021-08-02 163.95 163.95 163.95 163.95 0.0M
2021-07-30 165.44 165.44 165.44 165.44 0.0M
2021-07-28 163.68 163.68 161.49 161.49 0.0M
2021-07-27 163.83 163.83 163.83 163.83 0.0M
2021-07-26 165.59 165.59 164.80 164.80 0.0M
2021-07-23 162.88 165.60 162.72 165.60 0.0M
2021-07-22 165.31 165.31 165.31 165.31 0.0M
2021-07-21 165.12 165.12 165.12 165.12 0.0M
2021-07-16 165.12 165.12 165.12 165.12 0.0M
2021-07-15 159.33 159.33 159.33 159.33 0.0M
2021-07-08 168.06 168.06 168.06 168.06 0.0M
2021-07-07 166.73 166.73 166.73 166.73 0.0M
2021-07-06 163.68 165.77 163.68 165.77 0.0M
2021-07-02 160.47 160.47 160.47 160.47 0.0M
2021-07-01 161.77 161.77 161.77 161.77 0.0M
2021-06-30 158.57 158.57 158.57 158.57 0.0M
2021-06-29 158.57 158.57 158.57 158.57 0.0M
2021-06-28 158.77 158.77 158.73 158.73 0.0M
2021-06-25 158.30 158.30 158.30 158.30 0.0M
2021-06-24 156.75 156.75 154.87 156.00 0.0M
2021-06-23 157.76 157.76 157.44 157.44 0.0M
2021-06-22 160.00 160.00 160.00 160.00 0.0M
2021-06-18 159.97 159.97 159.97 159.97 0.0M
2021-06-17 161.99 162.72 161.99 162.72 0.0M
2021-06-16 162.88 162.88 162.88 162.88 0.0M
2021-06-15 164.00 164.00 164.00 164.00 0.0M
2021-06-14 165.60 165.60 165.60 165.60 0.0M
2021-06-11 166.60 166.60 166.60 166.60 0.0M
2021-06-10 163.05 166.24 163.05 165.80 0.0M
2021-05-31 195.00 195.00 195.00 195.00 0.0M
2021-05-28 172.00 184.99 172.00 184.99 0.0M
2021-05-12 177.60 177.60 176.10 176.10 0.0M
2021-05-06 171.94 172.80 171.94 172.70 0.0M
2021-05-05 167.70 167.70 167.70 167.70 0.0M
2021-04-30 167.70 167.70 167.70 167.70 0.0M
2021-04-29 168.20 168.20 168.20 168.20 0.0M
2021-04-28 168.56 168.56 168.20 168.20 0.0M
2021-04-27 169.80 169.80 169.80 169.80 0.0M
2021-04-26 171.00 171.00 171.00 171.00 0.0M
2021-04-23 174.00 174.00 173.71 173.71 0.0M
2021-04-22 177.98 177.98 175.70 175.70 0.0M
2021-04-19 177.98 177.98 177.98 177.98 0.0M
2021-04-14 178.20 178.20 178.20 178.20 0.0M
2021-04-09 180.00 180.00 176.01 176.01 0.0M
2021-04-08 177.81 177.81 177.81 177.81 0.0M
2021-04-07 178.80 178.80 178.80 178.80 0.0M
2021-04-06 180.00 180.00 179.00 179.00 0.0M
2021-04-05 180.00 180.00 180.00 180.00 0.0M
2021-04-01 180.10 180.10 180.10 180.10 0.0M
2021-03-26 180.50 180.50 178.70 178.70 0.0M
2021-03-23 171.40 171.40 171.40 171.40 0.0M
2021-03-19 167.40 167.40 167.40 167.40 0.0M
2021-03-18 168.40 168.40 168.40 168.40 0.0M
2021-03-17 171.21 171.21 171.21 171.21 0.0M
2021-03-16 170.20 170.20 170.20 170.20 0.0M
2021-03-15 168.50 168.50 168.50 168.50 0.0M
2021-03-12 167.50 167.50 166.50 166.50 0.0M
2021-03-09 172.60 172.60 172.60 172.60 0.0M
2021-02-25 160.97 161.76 160.87 160.87 0.0M
2021-02-24 160.80 160.80 158.50 158.50 0.0M
2021-02-23 161.70 161.70 161.70 161.70 0.0M
2021-02-22 160.50 160.50 160.37 160.37 0.0M
2021-02-19 161.00 161.00 157.04 157.04 0.0M
2021-02-18 160.00 161.40 160.00 161.40 0.0M
2021-02-10 156.65 156.65 156.65 156.65 0.0M
2021-02-09 156.45 156.45 155.50 155.50 0.0M
2021-02-01 160.95 160.95 160.70 160.70 0.0M
2021-01-27 166.90 170.20 166.90 170.20 0.0M
2021-01-26 163.50 163.50 160.00 160.00 0.0M
2021-01-21 154.85 154.85 154.85 154.85 0.0M
2021-01-20 153.60 153.60 153.60 153.60 0.0M
2021-01-13 156.38 156.38 156.38 156.38 0.0M
2021-01-12 155.50 155.50 155.50 155.50 0.0M
2021-01-11 165.17 165.17 165.17 165.17 0.0M
2021-01-08 161.49 162.24 161.49 162.24 0.0M
2021-01-07 165.22 165.22 165.22 165.22 0.0M
2021-01-06 163.58 163.58 163.07 163.07 0.0M
2021-01-04 164.65 164.65 160.19 161.64 0.0M