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
2022-12-29 175.94 175.94 175.58 175.58 0.0M
2022-12-27 177.70 177.70 177.70 177.70 0.0M
2022-12-23 172.00 172.00 172.00 172.00 0.0M
2022-12-22 171.37 172.00 171.37 172.00 0.0M
2022-12-21 173.29 173.29 173.29 173.29 0.0M
2022-12-19 177.70 178.41 177.52 178.41 0.0M
2022-12-16 175.06 175.06 175.06 175.06 0.0M
2022-12-15 179.22 179.22 179.22 179.22 0.0M
2022-12-14 182.23 182.23 182.04 182.04 0.0M
2022-12-08 178.93 178.93 176.93 176.93 0.0M
2022-12-06 178.58 178.58 178.37 178.37 0.0M
2022-12-05 177.16 178.58 177.16 178.58 0.0M
2022-12-02 177.17 177.17 177.17 177.17 0.0M
2022-11-30 174.43 176.29 174.43 176.11 0.0M
2022-11-29 180.14 180.14 179.18 179.18 0.0M
2022-11-28 180.65 180.65 180.14 180.14 0.0M
2022-11-25 178.22 180.65 178.22 180.65 0.0M
2022-11-23 179.33 179.33 179.33 179.33 0.0M
2022-11-22 177.15 177.15 177.15 177.15 0.0M
2022-11-21 175.12 175.12 175.12 175.12 0.0M
2022-11-18 176.12 176.12 175.19 175.19 0.0M
2022-11-16 174.17 176.12 174.17 176.12 0.0M
2022-11-11 173.87 173.87 168.62 168.62 0.0M
2022-11-10 171.10 173.87 171.10 173.87 0.0M
2022-11-08 171.98 171.98 170.37 170.37 0.0M
2022-11-07 165.94 165.94 165.94 165.94 0.0M
2022-11-04 161.93 163.23 161.61 162.10 0.0M
2022-11-03 171.97 171.97 166.67 166.67 0.0M
2022-11-01 181.22 181.22 180.11 180.11 0.0M
2022-10-31 188.08 188.08 186.41 186.41 0.0M
2022-10-28 185.73 185.73 185.73 185.73 0.0M
2022-10-27 184.67 185.73 184.67 185.73 0.0M
2022-10-26 183.13 183.26 183.13 183.13 0.0M
2022-10-25 179.77 179.77 179.77 179.77 0.0M
2022-10-24 178.37 179.56 178.37 179.56 0.0M
2022-10-21 171.98 171.98 171.98 171.98 0.0M
2022-10-20 179.92 179.92 179.92 179.92 0.0M
2022-10-19 180.27 180.27 179.91 179.92 0.0M
2022-10-18 177.98 177.98 177.98 177.98 0.0M
2022-10-17 177.98 177.98 177.98 177.98 0.0M
2022-10-14 177.62 177.62 177.62 177.62 0.0M
2022-10-13 179.00 179.00 177.45 177.45 0.0M
2022-10-11 172.87 175.86 172.87 175.86 0.0M
2022-10-10 169.11 169.78 169.11 169.78 0.0M
2022-10-07 170.58 170.58 168.91 169.11 0.0M
2022-10-06 169.87 169.87 169.52 169.52 0.0M
2022-10-05 173.89 173.89 173.89 173.89 0.0M
2022-10-04 169.72 171.28 169.72 171.28 0.0M
2022-10-03 174.45 174.45 170.28 171.45 0.0M
2022-09-30 176.57 176.57 173.43 174.45 0.0M
2022-09-29 180.89 181.32 180.89 181.32 0.0M
2022-09-28 179.15 180.43 179.15 180.43 0.0M
2022-09-27 183.61 183.61 180.09 180.09 0.0M
2022-09-26 181.78 181.78 181.78 181.78 0.0M
2022-09-22 176.21 176.21 176.21 176.21 0.0M
2022-09-21 176.39 177.09 176.39 176.39 0.0M
2022-09-20 169.72 170.75 169.72 170.75 0.0M
2022-09-19 172.78 172.78 170.93 170.93 0.0M
2022-09-16 172.78 172.78 172.78 172.78 0.0M
2022-09-14 173.57 173.57 173.57 173.57 0.0M
2022-09-12 173.57 173.57 173.57 173.57 0.0M
2022-09-09 175.51 175.51 171.64 172.50 0.0M
2022-09-08 175.68 175.68 172.52 172.52 0.0M
2022-09-06 176.54 176.54 175.68 175.68 0.0M
2022-09-05 180.44 180.44 180.44 180.44 0.0M
2022-09-02 180.44 180.44 180.44 180.44 0.0M
2022-09-01 174.97 174.98 174.97 174.98 0.0M
2022-08-31 174.98 174.98 174.98 174.98 0.0M
2022-08-29 172.03 172.03 171.95 171.95 0.0M
2022-08-26 177.11 177.11 173.66 173.66 0.0M
2022-08-25 178.68 178.68 178.68 178.68 0.0M
2022-08-24 179.69 179.69 179.69 179.69 0.0M
2022-08-22 182.33 182.33 180.71 180.71 0.0M
2022-08-19 181.98 182.98 181.98 182.31 0.0M
2022-08-17 180.69 180.69 180.69 180.69 0.0M
2022-08-16 180.23 180.63 180.23 180.63 0.0M
2022-08-12 177.29 177.29 175.51 175.51 0.0M
2022-08-11 177.29 177.29 177.29 177.29 0.0M
2022-08-10 173.23 176.21 173.23 176.07 0.0M
2022-08-08 178.14 178.14 176.17 176.17 0.0M
2022-08-05 179.13 179.13 178.14 178.14 0.0M
2022-08-04 180.21 180.21 180.02 180.02 0.0M
2022-08-02 179.20 180.34 179.20 180.19 0.0M
2022-08-01 179.53 179.53 179.10 179.21 0.0M
2022-07-28 176.78 176.78 173.58 175.93 0.0M
2022-07-27 173.58 176.78 173.58 176.78 0.0M
2022-07-26 177.49 180.48 177.49 180.48 0.0M
2022-07-25 179.33 180.22 178.45 178.45 0.0M
2022-07-22 178.50 179.33 178.50 179.33 0.0M
2022-07-21 178.38 179.17 178.38 178.63 0.0M
2022-07-20 178.50 179.22 178.39 178.39 0.0M
2022-07-19 179.03 179.03 179.03 179.03 0.0M
2022-07-18 180.36 180.36 180.36 180.36 0.0M
2022-07-14 185.30 185.30 183.82 183.82 0.0M
2022-07-13 184.01 184.01 184.01 184.01 0.0M
2022-07-12 184.01 185.49 184.01 185.49 0.0M
2022-07-08 178.63 178.63 178.63 178.63 0.0M
2022-07-07 178.63 178.63 178.63 178.63 0.0M
2022-07-06 180.67 182.20 180.26 181.90 0.0M
2022-07-05 180.09 180.09 178.03 178.15 0.0M
2022-07-01 174.45 174.45 174.45 174.45 0.0M
2022-06-30 171.22 172.59 171.22 172.59 0.0M
2022-06-13 164.60 164.60 163.02 163.02 0.0M
2022-06-08 154.20 156.49 154.20 156.49 0.0M
2022-06-06 152.54 152.54 152.54 152.54 0.0M
2022-06-03 150.88 150.88 150.88 150.88 0.0M
2022-05-31 148.32 151.95 148.32 151.95 0.0M
2022-05-27 155.50 155.50 155.50 155.50 0.0M
2022-05-25 154.50 154.50 154.50 154.50 0.0M
2022-05-20 151.02 151.02 151.02 151.02 0.0M
2022-05-17 166.51 166.99 166.51 166.99 0.0M
2022-05-16 169.81 169.81 169.81 169.81 0.0M
2022-05-13 168.49 169.81 168.49 169.81 0.0M
2022-05-12 175.02 175.02 175.02 175.02 0.0M
2022-05-09 171.07 171.07 169.28 169.28 0.0M
2022-05-06 166.45 171.07 166.45 171.07 0.0M
2022-05-04 155.35 155.35 155.35 155.35 0.0M
2022-04-28 160.35 160.35 160.35 160.35 0.0M
2022-04-27 161.83 161.83 161.83 161.83 0.0M
2022-04-25 154.20 155.95 154.20 155.95 0.0M
2022-04-20 141.48 145.95 141.48 145.95 0.0M
2022-03-31 141.49 141.49 141.49 141.49 0.0M
2022-03-28 139.68 139.68 138.25 138.25 0.0M
2022-03-25 138.29 138.33 137.74 137.88 0.0M
2022-03-24 138.71 138.98 137.74 137.74 0.0M
2022-03-23 138.71 138.71 138.71 138.71 0.0M
2022-03-22 138.71 138.71 138.71 138.71 0.0M
2022-03-18 140.09 140.09 140.09 140.09 0.0M
2022-03-17 143.65 143.65 143.65 143.65 0.0M
2022-03-16 143.33 143.33 143.33 143.33 0.0M
2022-03-15 146.34 146.34 146.34 146.34 0.0M
2022-03-14 141.24 142.87 141.24 142.87 0.0M
2022-03-11 142.87 142.87 142.87 142.87 0.0M
2022-03-09 145.50 145.50 145.50 145.50 0.0M
2022-03-07 155.35 155.35 155.35 155.35 0.0M
2022-03-04 151.51 151.51 151.51 151.51 0.0M
2022-03-03 148.65 150.40 148.65 150.40 0.0M
2022-03-02 151.95 151.95 150.03 150.03 0.0M
2022-02-23 146.80 174.32 146.80 174.32 0.0M
2022-02-21 155.71 155.71 155.71 155.71 0.0M
2022-02-18 156.28 156.28 155.20 155.20 0.0M
2022-02-16 165.92 165.92 165.92 165.92 0.0M
2022-02-15 169.49 169.49 169.49 169.49 0.0M
2022-02-14 166.08 166.43 166.08 166.43 0.0M
2022-02-11 166.11 166.11 166.11 166.11 0.0M
2022-02-10 166.05 167.20 166.05 167.20 0.0M
2022-02-09 162.08 162.56 161.44 161.76 0.0M
2022-02-08 163.20 163.20 163.20 163.20 0.0M
2022-02-07 163.04 163.04 163.04 163.04 0.0M
2022-02-02 167.28 167.28 167.28 167.28 0.0M
2022-02-01 166.61 167.28 166.61 167.28 0.0M
2022-01-28 175.49 175.49 175.49 175.49 0.0M
2022-01-20 179.83 180.01 179.83 180.01 0.0M
2022-01-19 183.16 183.16 183.16 183.16 0.0M
2022-01-18 184.61 184.61 184.61 184.61 0.0M
2022-01-17 187.44 187.44 187.44 187.44 0.0M
2022-01-12 185.06 185.06 182.79 182.79 0.0M
2022-01-10 190.00 190.96 190.00 190.96 0.0M
2022-01-05 182.22 187.53 182.22 187.53 0.0M
2022-01-03 180.72 182.17 180.72 182.17 0.0M