Kellogg

K1EL34
🏛️ brazil →
213.37
Last Update: 2025-09-11
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
2023-12-27 128.55 129.83 128.55 129.83 0.0M
2023-12-26 128.85 129.57 128.85 129.57 0.0M
2023-12-22 129.19 129.19 129.19 129.19 0.0M
2023-12-21 127.41 127.41 127.41 127.41 0.0M
2023-12-20 126.90 127.92 126.90 127.92 0.0M
2023-12-19 128.43 128.43 127.41 127.41 0.0M
2023-12-18 130.20 130.20 129.70 129.70 0.0M
2023-12-15 130.20 130.20 130.20 130.20 0.0M
2023-12-14 132.11 132.11 132.11 132.11 0.0M
2023-12-13 131.47 132.11 131.47 132.11 0.0M
2023-12-12 130.20 130.58 130.20 130.58 0.0M
2023-12-11 129.32 130.20 129.32 130.20 0.0M
2023-12-08 128.93 128.97 128.93 128.97 0.0M
2023-12-07 128.17 130.46 128.05 130.46 0.0M
2023-12-06 128.43 128.43 128.43 128.43 0.0M
2023-12-05 129.19 129.20 127.92 127.92 0.0M
2023-12-04 125.59 129.44 125.59 129.19 0.0M
2023-12-01 122.27 124.75 122.27 124.75 0.0M
2023-11-29 123.11 123.32 122.28 122.28 0.0M
2023-11-28 121.09 123.13 121.09 123.13 0.0M
2023-11-27 126.31 126.31 124.42 124.42 0.0M
2023-11-24 126.69 126.69 126.31 126.31 0.0M
2023-11-23 125.68 125.68 125.68 125.68 0.0M
2023-11-21 124.92 125.81 124.92 125.68 0.0M
2023-11-20 123.92 124.80 123.90 123.90 0.0M
2023-11-17 124.15 124.29 124.15 124.29 0.0M
2023-11-14 124.24 124.24 124.15 124.15 0.0M
2023-11-13 122.28 124.92 122.28 124.92 0.0M
2023-11-10 123.56 123.56 122.53 122.53 0.0M
2023-11-09 123.02 124.42 123.02 123.54 0.0M
2023-11-08 126.21 126.21 124.38 124.38 0.0M
2023-11-07 121.52 121.52 121.02 121.02 0.0M
2023-11-06 122.66 122.66 122.66 122.66 0.0M
2023-11-03 123.41 123.51 123.41 123.41 0.0M
2023-11-01 122.78 123.41 122.78 123.41 0.0M
2023-10-31 123.08 123.08 123.08 123.08 0.0M
2023-10-27 121.90 122.15 121.62 121.62 0.0M
2023-10-26 123.92 123.95 123.16 123.16 0.0M
2023-10-24 121.48 121.48 121.48 121.48 0.0M
2023-10-23 122.97 122.97 120.12 120.12 0.0M
2023-10-20 123.12 123.12 122.97 122.97 0.0M
2023-10-18 124.48 124.48 123.03 123.03 0.0M
2023-10-17 123.16 123.79 122.91 123.79 0.0M
2023-10-16 123.54 123.54 123.16 123.16 0.0M
2023-10-13 121.09 121.81 120.99 121.74 0.0M
2023-10-11 123.51 123.51 121.36 121.36 0.0M
2023-10-10 124.29 124.67 124.29 124.67 0.0M
2023-10-09 126.12 126.12 124.17 125.16 0.0M
2023-10-06 124.80 126.23 123.51 126.23 0.0M
2023-10-05 131.74 131.74 128.73 128.73 0.0M
2023-10-04 133.18 133.18 131.41 131.41 0.0M
2023-10-03 129.60 131.22 129.60 131.22 0.0M
2023-10-02 128.15 128.35 128.14 128.14 0.0M
2023-09-28 136.18 144.66 136.18 144.66 0.0M
2023-09-27 143.85 144.66 143.85 144.66 0.0M
2023-09-25 136.16 143.90 136.16 136.16 0.0M
2023-09-22 136.15 144.03 136.15 144.03 0.0M
2023-09-21 136.15 136.15 136.15 136.15 0.0M
2023-09-20 139.06 144.03 136.15 136.15 0.0M
2023-09-18 138.13 138.13 136.54 137.30 0.0M
2023-09-15 138.13 138.13 138.13 138.13 0.0M
2023-09-14 136.72 137.00 136.34 136.87 0.0M
2023-09-13 139.98 139.98 136.71 136.71 0.0M
2023-09-12 138.98 143.98 138.98 143.98 0.0M
2023-09-11 138.98 140.12 138.98 139.98 0.0M
2023-09-09 146.70 146.70 146.70 146.70 0.0M
2023-09-08 140.54 140.54 138.70 138.70 0.0M
2023-09-06 139.83 139.83 139.83 139.83 0.0M
2023-09-05 141.54 141.54 139.93 140.83 0.0M
2023-09-04 140.34 140.34 139.93 139.93 0.0M
2023-08-30 140.29 140.29 140.29 140.29 0.0M
2023-08-29 139.69 140.82 139.33 140.75 0.0M
2023-08-28 140.57 141.13 140.57 141.13 0.0M
2023-08-25 140.15 140.57 140.09 140.57 0.0M
2023-08-24 139.30 139.30 138.50 138.50 0.0M
2023-08-23 140.38 140.38 138.46 139.16 0.0M
2023-08-21 143.39 143.39 142.73 142.73 0.0M
2023-08-18 144.42 144.94 143.95 144.09 0.0M
2023-08-17 144.42 144.61 143.81 144.42 0.0M
2023-08-16 145.55 145.55 145.55 145.55 0.0M
2023-08-15 148.44 148.44 148.44 148.44 0.0M
2023-08-14 149.30 149.30 148.74 148.74 0.0M
2023-08-11 146.64 147.09 146.64 146.64 0.0M
2023-08-10 145.13 145.55 145.13 145.55 0.0M
2023-08-09 147.09 147.09 146.19 146.19 0.0M
2023-08-08 149.02 149.12 145.55 146.16 0.0M
2023-08-07 150.15 150.24 149.07 149.07 0.0M
2023-08-04 148.59 148.59 148.36 148.36 0.0M
2023-08-03 150.84 152.50 150.84 152.50 0.0M
2023-08-02 150.15 151.14 150.15 151.14 0.0M
2023-08-01 148.08 148.08 148.08 148.08 0.0M
2023-07-31 149.49 149.49 147.99 148.08 0.0M
2023-07-28 149.49 149.49 149.47 149.49 0.0M
2023-07-27 148.74 149.94 148.74 149.94 0.0M
2023-07-26 150.69 150.69 150.69 150.69 0.0M
2023-07-25 150.84 150.84 150.69 150.69 0.0M
2023-07-24 150.09 150.09 150.09 150.09 0.0M
2023-07-21 150.84 151.76 150.84 151.76 0.0M
2023-07-20 152.12 152.12 152.12 152.12 0.0M
2023-07-19 150.12 150.90 150.12 150.62 0.0M
2023-07-17 152.95 152.95 150.54 150.54 0.0M
2023-07-14 152.50 152.65 152.35 152.35 0.0M
2023-07-13 151.44 152.65 151.44 152.65 0.0M
2023-07-12 152.95 152.95 152.95 152.95 0.0M
2023-07-11 154.00 154.45 154.00 154.45 0.0M
2023-07-10 153.53 154.75 152.35 153.10 0.0M
2023-07-07 155.00 155.00 154.52 154.52 0.0M
2023-07-06 156.35 158.96 155.65 158.96 0.0M
2023-07-05 155.59 156.35 155.50 156.35 0.0M
2023-07-04 153.64 156.62 153.64 156.62 0.0M
2023-07-03 152.22 152.78 152.22 152.78 0.0M
2023-06-30 151.14 151.29 151.14 151.29 0.0M
2023-06-29 149.02 151.14 149.02 151.14 0.0M
2023-06-28 148.14 149.04 148.14 149.04 0.0M
2023-06-27 151.74 151.74 151.14 151.14 0.0M
2023-06-26 145.55 145.55 145.55 145.55 0.0M
2023-06-23 147.31 147.31 147.31 147.31 0.0M
2023-06-21 147.39 147.39 146.14 146.14 0.0M
2023-06-20 148.51 148.51 148.51 148.51 0.0M
2023-06-19 149.68 149.68 149.68 149.68 0.0M
2023-06-15 149.49 149.68 149.30 149.68 0.0M
2023-06-14 150.24 150.24 149.34 149.49 0.0M
2023-06-13 149.49 149.49 149.49 149.49 0.0M
2023-06-12 153.04 153.04 148.93 148.93 0.0M
2023-06-09 153.25 154.45 153.10 153.10 0.0M
2023-06-07 152.13 152.65 150.13 152.65 0.0M
2023-06-06 154.52 154.52 152.93 152.93 0.0M
2023-06-05 156.44 156.44 155.48 155.48 0.0M
2023-06-02 155.64 156.76 155.64 156.76 0.0M
2023-06-01 160.43 160.43 156.28 156.28 0.0M
2023-05-30 157.77 160.61 157.77 160.61 0.0M
2023-05-29 157.77 157.77 157.77 157.77 0.0M
2023-05-26 159.23 159.23 157.26 157.26 0.0M
2023-05-25 158.24 158.71 158.24 158.71 0.0M
2023-05-24 157.91 159.17 157.91 159.17 0.0M
2023-05-23 157.76 158.71 157.76 158.71 0.0M
2023-05-22 159.34 159.34 158.55 158.55 0.0M
2023-05-19 161.56 161.56 160.77 160.77 0.0M
2023-05-18 158.87 159.66 158.71 159.50 0.0M
2023-05-17 160.14 160.14 157.28 158.87 0.0M
2023-05-16 158.71 160.29 158.71 160.29 0.0M
2023-05-15 161.95 161.95 160.93 160.93 0.0M
2023-05-12 164.10 164.10 161.95 161.95 0.0M
2023-05-11 163.61 163.61 163.31 163.31 0.0M
2023-05-10 164.35 164.75 163.51 163.51 0.0M
2023-05-09 166.42 167.11 164.68 164.68 0.0M
2023-05-08 182.98 182.98 182.98 182.98 0.0M
2023-05-06 173.90 173.90 173.90 173.90 0.0M
2023-05-05 165.86 165.86 162.35 162.35 0.0M
2023-05-04 162.33 162.33 162.33 162.33 0.0M
2023-05-03 167.04 167.71 167.04 167.71 0.0M
2023-05-02 166.70 166.70 166.70 166.70 0.0M
2023-04-28 162.47 162.49 161.84 161.84 0.0M
2023-04-25 161.41 161.51 161.41 161.51 0.0M
2023-04-24 160.45 160.45 160.45 160.45 0.0M
2023-04-18 156.80 156.80 156.80 156.80 0.0M
2023-04-17 155.65 155.65 155.65 155.65 0.0M
2023-04-14 155.27 155.27 155.27 155.27 0.0M
2023-04-13 155.37 155.37 155.27 155.27 0.0M
2023-04-10 159.50 159.50 159.50 159.50 0.0M
2023-04-06 159.68 161.12 159.68 161.12 0.0M
2023-04-03 160.14 160.14 159.18 159.66 0.0M
2023-03-31 159.50 159.50 159.50 159.50 0.0M
2023-03-29 159.98 159.98 159.98 159.98 0.0M
2023-03-28 160.14 160.45 160.14 160.45 0.0M
2023-03-21 158.87 158.87 157.91 157.91 0.0M
2023-03-15 160.45 160.45 160.45 160.45 0.0M
2023-03-09 154.41 156.28 154.41 156.28 0.0M
2023-03-08 154.42 154.42 154.42 154.42 0.0M
2023-03-07 156.80 156.80 156.16 156.16 0.0M
2023-03-06 157.41 157.60 157.41 157.44 0.0M
2023-03-03 158.42 158.71 158.42 158.71 0.0M
2023-03-02 157.29 159.34 157.29 159.18 0.0M
2023-02-27 162.54 164.99 162.54 164.99 0.0M
2023-02-24 162.55 162.55 162.55 162.55 0.0M
2023-02-23 163.00 163.00 163.00 163.00 0.0M
2023-02-22 164.51 164.51 164.51 164.51 0.0M
2023-02-17 160.73 160.73 160.73 160.73 0.0M
2023-02-16 162.96 162.96 162.96 162.96 0.0M
2023-02-14 159.37 159.37 159.37 159.37 0.0M
2023-02-08 162.62 162.62 162.62 162.62 0.0M
2023-02-07 163.84 163.84 163.84 163.84 0.0M
2023-02-03 158.39 160.89 158.21 160.89 0.0M
2023-02-02 158.35 158.82 155.00 158.82 0.0M
2023-02-01 161.40 161.50 161.33 161.33 0.0M
2023-01-30 160.52 161.83 160.52 161.83 0.0M
2023-01-27 160.26 160.26 159.68 160.10 0.0M
2023-01-26 160.89 160.89 160.41 160.41 0.0M
2023-01-24 160.98 161.83 160.98 161.83 0.0M
2023-01-20 163.30 163.30 160.98 160.98 0.0M
2023-01-19 163.41 163.41 163.30 163.30 0.0M
2023-01-18 165.17 165.17 162.50 162.50 0.0M
2023-01-17 166.67 166.67 164.89 164.89 0.0M
2023-01-16 166.32 166.32 166.32 166.32 0.0M
2023-01-13 170.18 170.18 166.01 166.32 0.0M
2023-01-12 167.66 167.66 166.08 166.08 0.0M
2023-01-11 171.81 171.81 169.24 169.24 0.0M
2023-01-10 172.00 172.00 172.00 172.00 0.0M
2023-01-09 175.58 175.58 175.06 175.06 0.0M
2023-01-06 175.58 175.94 175.58 175.94 0.0M
2023-01-05 175.23 175.23 175.23 175.23 0.0M
2023-01-04 180.65 180.65 180.52 180.52 0.0M
2023-01-03 178.51 178.51 178.51 178.51 0.0M