Kraft Heinz DRC

KHCB34
🏛️ brazil →
34.76
Last Update: 2025-09-30
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
2025-09-30 34.50 34.76 34.00 34.76 0.0M
2025-09-29 34.68 34.68 33.85 34.15 0.0M
2025-09-26 34.52 34.72 34.52 34.70 0.0M
2025-09-25 35.43 35.69 34.55 34.61 0.0M
2025-09-24 35.00 35.68 35.00 35.68 0.0M
2025-09-23 35.25 35.59 35.00 35.00 0.0M
2025-09-22 35.00 35.41 35.00 35.25 0.0M
2025-09-19 34.22 35.23 34.22 35.23 0.0M
2025-09-18 34.14 34.72 34.14 34.53 0.0M
2025-09-17 34.30 34.76 34.10 34.10 0.0M
2025-09-16 34.01 34.52 34.00 34.52 0.0M
2025-09-15 35.01 35.14 34.08 34.18 0.0M
2025-09-12 35.85 35.85 34.87 35.00 0.0M
2025-09-11 36.36 36.36 35.89 36.02 0.0M
2025-09-10 35.77 36.00 35.65 36.00 0.0M
2025-09-09 36.78 36.78 36.11 36.29 0.0M
2025-09-08 35.46 36.90 35.46 36.41 0.0M
2025-09-05 37.14 37.14 36.17 36.80 0.0M
2025-09-04 35.89 36.98 35.89 36.95 0.0M
2025-09-03 35.52 36.83 35.52 36.63 0.0M
2025-09-02 38.44 38.44 35.34 35.35 0.0M
2025-09-01 38.14 38.21 36.23 38.16 0.0M
2025-08-29 37.28 38.55 36.90 38.55 0.0M
2025-08-28 37.15 37.24 36.53 37.24 0.0M
2025-08-27 37.20 37.28 36.90 37.28 0.0M
2025-08-26 37.05 37.07 36.50 37.07 0.0M
2025-08-25 37.34 37.34 36.91 37.05 0.0M
2025-08-22 37.44 37.44 37.11 37.36 0.0M
2025-08-21 37.55 37.78 37.40 37.68 0.0M
2025-08-20 38.12 38.12 37.50 37.55 0.0M
2025-08-19 37.69 38.10 37.28 38.10 0.0M
2025-08-18 37.69 37.69 36.95 36.95 0.0M
2025-08-15 37.90 37.90 37.00 37.31 0.0M
2025-08-14 37.30 37.70 37.30 37.52 0.0M
2025-08-13 36.80 37.76 36.80 37.64 0.0M
2025-08-12 37.00 37.50 36.70 36.80 0.0M
2025-08-11 38.05 38.05 36.98 37.02 0.0M
2025-08-08 37.74 37.74 37.36 37.58 0.0M
2025-08-07 37.50 37.86 37.32 37.40 0.0M
2025-08-06 37.06 37.50 36.98 37.50 0.0M
2025-08-05 36.68 37.46 36.68 37.06 0.0M
2025-08-04 38.14 38.14 36.60 37.02 0.0M
2025-08-01 38.40 38.40 37.80 37.94 0.0M
2025-07-31 39.58 39.58 38.39 38.39 0.0M
2025-07-30 39.90 40.50 39.49 39.57 0.0M
2025-07-29 39.64 39.90 39.46 39.90 0.0M
2025-07-28 39.74 39.75 39.40 39.47 0.0M
2025-07-25 39.78 39.98 39.28 39.82 0.0M
2025-07-24 39.74 40.18 39.58 39.78 0.0M
2025-07-23 40.23 40.58 39.84 39.89 0.0M
2025-07-22 38.52 40.01 38.52 40.01 0.0M
2025-07-21 38.98 38.98 38.44 38.44 0.0M
2025-07-18 39.34 39.34 38.65 38.80 0.0M
2025-07-17 38.44 39.17 38.38 38.95 0.0M
2025-07-16 38.16 38.44 37.78 38.44 0.0M
2025-07-15 38.74 38.80 37.78 37.78 0.0M
2025-07-14 38.06 38.80 37.92 38.76 0.0M
2025-07-11 36.98 38.15 36.40 37.48 0.0M
2025-07-10 36.24 37.08 35.98 36.98 0.0M
2025-07-09 35.90 36.24 35.85 36.24 0.0M
2025-07-08 35.69 36.44 35.50 35.90 0.0M
2025-07-07 36.46 36.46 35.69 35.69 0.0M
2025-07-04 37.30 37.30 36.22 36.53 0.0M
2025-07-03 37.33 37.33 36.18 36.44 0.0M
2025-07-02 36.58 37.05 36.32 37.05 0.0M
2025-07-01 35.23 36.50 35.23 36.24 0.0M
2025-06-30 34.99 35.23 34.80 35.16 0.0M
2025-06-27 35.53 35.58 34.98 34.98 0.0M
2025-06-26 35.89 36.16 35.34 35.54 0.0M
2025-06-25 36.21 36.37 35.63 35.96 0.0M
2025-06-24 35.86 35.98 35.61 35.98 0.0M
2025-06-23 35.82 35.83 35.50 35.66 0.0M
2025-06-20 35.48 35.74 35.30 35.66 0.0M
2025-06-18 35.94 35.94 35.12 35.47 0.0M
2025-06-17 35.26 35.80 35.25 35.58 0.0M
2025-06-16 36.30 36.31 35.24 35.50 0.0M
2025-06-13 37.05 37.20 36.07 36.30 0.0M
2025-06-12 36.35 36.68 36.35 36.68 0.0M
2025-06-11 36.52 36.84 36.40 36.40 0.0M
2025-06-10 36.76 37.36 36.70 37.06 0.0M
2025-06-09 37.42 37.42 36.70 37.06 0.0M
2025-06-06 37.12 37.70 37.10 37.22 0.0M
2025-06-05 37.74 37.74 36.98 37.18 0.0M
2025-06-04 37.78 37.98 37.50 37.50 0.0M
2025-06-03 38.22 38.22 37.18 37.78 0.0M
2025-06-02 38.15 38.15 37.50 37.74 0.0M
2025-05-30 38.23 38.80 37.80 38.08 0.0M
2025-05-29 37.25 38.27 37.20 38.05 0.0M
2025-05-28 37.44 37.62 37.13 37.30 0.0M
2025-05-27 36.60 37.37 36.60 37.36 0.0M
2025-05-26 36.21 37.05 36.21 37.00 0.0M
2025-05-23 37.36 37.36 36.42 36.81 0.0M
2025-05-22 37.90 37.90 36.88 37.54 0.0M
2025-05-21 39.89 39.89 37.64 37.66 0.0M
2025-05-20 39.01 39.98 39.01 39.98 0.0M
2025-05-19 39.50 39.60 39.20 39.35 0.0M
2025-05-16 39.56 39.56 38.96 39.40 0.0M
2025-05-15 38.64 39.00 38.38 39.00 0.0M
2025-05-14 38.65 38.65 38.10 38.36 0.0M
2025-05-13 39.86 39.86 38.61 38.80 0.0M
2025-05-12 39.70 40.04 39.51 39.78 0.0M
2025-05-09 40.06 40.06 39.56 39.77 0.0M
2025-05-08 40.99 40.99 40.17 40.38 0.0M
2025-05-07 40.70 40.70 40.35 40.63 0.0M
2025-05-06 40.35 41.02 40.35 40.60 0.0M
2025-05-05 41.05 41.05 40.17 40.52 0.0M
2025-05-02 40.85 40.85 40.05 40.64 0.0M
2025-04-30 40.84 41.60 40.84 41.28 0.0M
2025-04-29 40.03 40.98 40.03 40.84 0.0M
2025-04-28 41.72 41.72 40.68 40.85 0.0M
2025-04-25 42.16 42.36 41.71 42.08 0.0M
2025-04-24 42.28 42.76 41.82 42.16 0.0M
2025-04-23 42.58 43.06 42.46 42.96 0.0M
2025-04-22 42.81 43.62 42.29 42.29 0.0M
2025-04-17 41.51 43.00 41.51 42.81 0.0M
2025-04-16 43.78 43.78 42.20 42.20 0.0M
2025-04-15 43.91 43.96 43.35 43.35 0.0M
2025-04-14 43.36 43.70 42.79 43.65 0.0M
2025-04-11 42.56 43.30 42.56 43.18 0.0M
2025-04-10 42.90 42.90 42.02 42.55 0.0M
2025-04-09 41.58 42.67 41.58 42.01 0.0M
2025-04-08 42.45 42.78 41.40 41.40 0.0M
2025-04-07 43.51 43.51 42.21 42.45 0.0M
2025-04-04 44.78 44.94 43.51 43.51 0.0M
2025-04-03 42.73 43.66 42.32 43.26 0.0M
2025-04-02 42.94 43.08 42.88 43.08 0.0M
2025-04-01 43.94 43.94 42.90 42.94 0.0M
2025-03-31 43.68 44.12 43.36 43.68 0.0M
2025-03-28 43.33 43.84 43.33 43.58 0.0M
2025-03-27 43.30 43.30 42.91 43.26 0.0M
2025-03-26 41.86 42.64 41.86 42.64 0.0M
2025-03-25 41.85 41.85 41.35 41.50 0.0M
2025-03-24 42.50 42.50 41.61 41.92 0.0M
2025-03-21 42.84 42.84 42.05 42.05 0.0M
2025-03-20 42.54 42.80 42.15 42.15 0.0M
2025-03-19 43.25 43.25 42.00 42.00 0.0M
2025-03-18 43.84 43.96 43.15 43.25 0.0M
2025-03-17 43.73 43.90 43.06 43.41 0.0M
2025-03-14 43.98 43.98 43.13 43.29 0.0M
2025-03-13 44.25 44.50 43.92 43.98 0.0M
2025-03-12 45.00 45.00 43.80 43.95 0.0M
2025-03-11 47.14 47.14 45.40 45.44 0.0M
2025-03-10 46.42 48.18 46.42 47.52 0.0M
2025-03-07 44.17 47.37 44.17 46.00 0.0M
2025-03-06 43.54 44.88 43.54 44.77 0.0M
2025-03-05 44.87 44.87 43.89 43.89 0.0M
2025-02-28 44.68 44.80 44.39 44.71 0.0M
2025-02-27 44.36 44.95 44.10 44.89 0.0M
2025-02-26 45.53 45.90 44.32 44.41 0.0M
2025-02-25 45.80 45.96 45.47 45.58 0.0M
2025-02-24 44.74 45.64 44.40 45.24 0.0M
2025-02-21 43.30 44.73 43.30 44.60 0.0M
2025-02-20 42.70 43.14 42.52 42.87 0.0M
2025-02-19 42.20 42.52 42.01 42.52 0.0M
2025-02-18 41.74 41.90 41.16 41.64 0.0M
2025-02-17 41.61 41.80 41.51 41.74 0.0M
2025-02-14 42.00 42.20 41.25 41.25 0.0M
2025-02-13 41.00 42.20 40.86 42.20 0.0M
2025-02-12 41.38 41.44 39.65 40.90 0.0M
2025-02-11 42.18 42.38 41.96 42.38 0.0M
2025-02-10 42.26 42.26 41.60 41.84 0.0M
2025-02-07 41.06 42.30 41.06 42.30 0.0M
2025-02-06 41.99 41.99 41.52 41.52 0.0M
2025-02-05 41.90 41.90 41.16 41.57 0.0M
2025-02-04 42.91 42.91 41.19 41.36 0.0M
2025-02-03 43.58 43.96 42.61 42.75 0.0M
2025-01-31 44.30 44.30 43.50 43.58 0.0M
2025-01-30 44.24 44.45 43.74 44.23 0.0M
2025-01-29 43.68 44.77 43.40 44.77 0.0M
2025-01-28 44.76 44.76 43.10 43.10 0.0M
2025-01-27 43.92 45.00 43.92 44.77 0.0M
2025-01-24 42.77 43.48 42.69 43.48 0.0M
2025-01-23 43.22 43.52 42.70 42.90 0.0M
2025-01-22 44.40 44.40 43.05 43.20 0.0M
2025-01-21 44.50 44.72 44.28 44.50 0.0M
2025-01-20 44.86 44.86 44.49 44.50 0.0M
2025-01-17 44.26 44.44 44.14 44.28 0.0M
2025-01-16 43.06 43.74 43.00 43.74 0.0M
2025-01-15 43.45 43.45 43.06 43.35 0.0M
2025-01-14 44.00 44.00 43.26 43.58 0.0M
2025-01-13 43.70 44.28 43.48 44.00 0.0M
2025-01-10 45.44 45.44 43.62 43.70 0.0M
2025-01-09 45.76 46.10 45.00 46.10 0.0M
2025-01-08 45.94 45.94 44.94 45.10 0.0M
2025-01-07 46.05 46.05 45.16 45.16 0.0M
2025-01-06 47.97 47.97 46.05 46.30 0.0M
2025-01-03 47.60 47.97 47.32 47.97 0.0M
2025-01-02 48.15 48.15 47.28 47.33 0.0M