Kroger Co

K1RC34
🏛️ brazil →
357.03
Last Update: 2025-10-03
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
2021-12-28 249.00 249.00 249.00 249.00 0.0M
2021-12-23 247.83 247.83 247.60 247.60 0.0M
2021-12-20 258.17 258.17 258.17 258.17 0.0M
2021-12-17 255.10 255.10 255.10 255.10 0.0M
2021-12-13 256.32 256.32 256.24 256.24 0.0M
2021-12-07 250.00 250.00 250.00 250.00 0.0M
2021-12-01 233.90 233.90 233.90 233.90 0.0M
2021-11-29 238.10 238.10 238.10 238.10 0.0M
2021-11-26 242.09 242.09 242.09 242.09 0.0M
2021-11-12 229.34 232.35 229.34 232.35 0.0M
2021-11-08 230.09 230.09 230.09 230.09 0.0M
2021-11-04 240.50 240.50 240.50 240.50 0.0M
2021-11-03 240.04 240.04 240.04 240.04 0.0M
2021-11-01 227.36 227.36 227.36 227.36 0.0M
2021-10-29 224.76 224.76 224.76 224.76 0.0M
2021-10-28 221.36 221.36 221.36 221.36 0.0M
2021-10-27 220.13 220.13 220.13 220.13 0.0M
2021-10-26 222.74 222.74 222.74 222.74 0.0M
2021-10-25 227.18 227.18 225.99 225.99 0.0M
2021-10-22 228.37 228.37 225.24 226.59 0.0M
2021-10-21 222.30 223.08 222.30 223.08 0.0M
2021-10-19 218.00 218.00 212.90 215.83 0.0M
2021-10-15 215.43 215.43 209.28 210.77 0.0M
2021-10-14 216.15 216.15 216.15 216.15 0.0M
2021-10-13 220.60 220.60 220.60 220.60 0.0M
2021-10-11 219.17 219.17 219.17 219.17 0.0M
2021-10-08 217.37 217.37 217.37 217.37 0.0M
2021-10-04 213.52 213.52 213.52 213.52 0.0M
2021-09-30 223.65 223.65 222.80 223.50 0.0M
2021-09-28 221.54 221.54 221.54 221.54 0.0M
2021-09-27 216.30 216.30 216.30 216.30 0.0M
2021-09-22 212.95 212.95 212.95 212.95 0.0M
2021-09-17 220.00 220.00 220.00 220.00 0.0M
2021-09-16 215.43 217.56 214.60 216.51 0.0M
2021-09-03 241.50 241.50 241.50 241.50 0.0M
2021-09-02 240.00 245.79 240.00 243.40 0.0M
2021-08-30 240.25 240.49 240.25 240.32 0.0M
2021-08-24 246.01 246.01 246.01 246.01 0.0M
2021-08-19 249.00 249.00 249.00 249.00 0.0M
2021-08-18 238.36 248.40 238.36 248.40 0.0M
2021-08-17 239.05 239.05 239.05 239.05 0.0M
2021-08-16 226.38 227.48 226.35 226.90 0.0M
2021-08-10 222.98 222.98 222.98 222.98 0.0M
2021-08-09 224.00 224.00 224.00 224.00 0.0M
2021-08-06 218.84 218.84 218.72 218.72 0.0M
2021-08-05 215.20 215.20 215.20 215.20 0.0M
2021-08-04 221.25 221.25 217.69 217.81 0.0M
2021-08-03 221.82 221.82 221.60 221.60 0.0M
2021-07-26 206.85 206.85 206.23 206.41 0.0M
2021-07-23 205.14 205.14 205.14 205.14 0.0M
2021-07-21 210.63 210.63 209.76 210.21 0.0M
2021-07-19 214.01 214.20 214.01 214.20 0.0M
2021-07-14 195.00 196.20 195.00 195.20 0.0M
2021-07-08 198.42 198.42 198.42 198.42 0.0M
2021-07-07 197.23 197.23 197.23 197.23 0.0M
2021-07-06 195.20 195.20 195.20 195.20 0.0M
2021-07-05 192.84 192.84 192.84 192.84 0.0M
2021-07-01 191.17 193.23 191.17 193.23 0.0M
2021-06-30 193.61 193.61 193.61 193.61 0.0M
2021-06-29 193.06 193.06 193.06 193.06 0.0M
2021-06-28 193.53 194.18 193.52 193.80 0.0M
2021-06-25 192.95 192.95 192.95 192.95 0.0M
2021-06-24 192.87 192.87 192.87 192.87 0.0M
2021-06-22 199.00 199.00 198.80 198.80 0.0M
2021-06-21 197.60 198.10 197.60 198.10 0.0M
2021-06-17 190.00 197.98 190.00 197.98 0.0M
2021-06-15 191.93 191.93 191.14 191.14 0.0M
2021-06-11 197.60 197.60 197.40 197.60 0.0M
2021-06-09 194.62 194.62 194.62 194.62 0.0M
2021-06-08 197.50 197.50 196.80 196.80 0.0M
2021-06-07 194.58 194.58 194.58 194.58 0.0M
2021-06-04 194.20 196.00 194.20 195.60 0.0M
2021-06-02 190.01 190.01 190.01 190.01 0.0M
2021-06-01 193.04 193.04 191.53 192.28 0.0M
2021-05-28 194.26 194.26 194.26 194.26 0.0M
2021-05-27 191.45 192.66 191.45 192.66 0.0M
2021-05-26 193.66 194.75 193.66 194.75 0.0M
2021-05-25 193.50 196.08 193.50 196.08 0.0M
2021-05-24 196.02 196.02 196.02 196.02 0.0M
2021-05-21 196.84 197.03 196.65 196.84 0.0M
2021-05-20 192.49 192.49 192.10 192.10 0.0M
2021-05-19 195.00 195.00 192.00 192.40 0.0M
2021-05-18 195.20 195.20 195.20 195.20 0.0M
2021-05-17 197.98 197.98 197.98 197.98 0.0M
2021-05-14 196.14 196.14 196.14 196.14 0.0M
2021-05-13 197.79 198.20 196.60 198.20 0.0M
2021-05-11 200.13 200.13 200.13 200.13 0.0M
2021-05-10 199.36 203.10 199.36 203.10 0.0M
2021-05-07 197.78 197.78 197.00 197.00 0.0M
2021-05-05 195.50 196.38 195.50 196.38 0.0M
2021-05-03 202.00 203.97 202.00 203.97 0.0M
2021-04-30 200.78 200.78 200.78 200.78 0.0M
2021-04-29 199.60 199.60 198.78 198.78 0.0M
2021-04-27 201.00 201.70 200.20 201.70 0.0M
2021-04-26 200.00 201.38 199.00 200.00 0.0M
2021-04-20 210.38 210.38 210.38 210.38 0.0M
2021-04-14 212.00 212.00 212.00 212.00 0.0M
2021-04-13 216.00 216.00 215.80 215.80 0.0M
2021-04-09 212.80 212.80 212.80 212.80 0.0M
2021-04-01 202.51 206.97 202.50 206.97 0.0M
2021-03-30 217.50 218.80 217.50 218.80 0.0M
2021-03-29 217.00 217.00 217.00 217.00 0.0M
2021-03-25 203.90 205.50 203.90 205.50 0.0M
2021-03-23 202.97 202.97 202.97 202.97 0.0M
2021-03-22 195.30 195.30 195.30 195.30 0.0M
2021-03-19 194.90 194.90 192.10 194.77 0.0M
2021-03-18 192.60 192.60 192.29 192.29 0.0M
2021-03-17 199.00 199.00 199.00 199.00 0.0M
2021-03-16 200.80 201.00 200.60 201.00 0.0M
2021-03-15 203.54 203.54 200.00 201.72 0.0M
2021-03-12 197.20 197.20 197.19 197.19 0.0M
2021-03-11 195.10 195.10 193.34 193.34 0.0M
2021-03-09 204.00 204.57 203.10 203.10 0.0M
2021-03-05 195.50 195.60 195.50 195.60 0.0M
2021-03-03 186.10 186.10 186.10 186.10 0.0M
2021-03-02 185.40 186.37 185.40 186.37 0.0M
2021-03-01 182.95 184.35 182.95 184.35 0.0M
2021-02-26 180.70 181.10 180.70 180.75 0.0M
2021-02-25 180.70 180.70 180.70 180.70 0.0M
2021-02-24 178.50 178.50 178.00 178.00 0.0M
2021-02-23 180.40 180.40 178.50 180.25 0.0M
2021-02-22 186.70 186.70 184.30 184.30 0.0M
2021-02-19 183.50 185.58 183.00 183.00 0.0M
2021-02-18 182.40 184.00 181.90 184.00 0.0M
2021-02-17 184.50 185.70 184.50 185.70 0.0M
2021-02-12 179.91 180.20 179.91 180.20 0.0M
2021-02-09 181.01 181.01 178.87 179.52 0.0M
2021-02-08 180.45 180.45 179.75 179.75 0.0M
2021-02-04 181.17 181.17 181.17 181.17 0.0M
2021-02-03 177.00 177.00 177.00 177.00 0.0M
2021-02-02 182.88 182.88 177.53 178.70 0.0M
2021-02-01 185.01 186.12 183.70 183.88 0.0M
2021-01-28 207.80 207.80 207.80 207.80 0.0M
2021-01-27 205.01 228.00 204.30 207.80 0.0M
2021-01-26 187.00 189.03 187.00 189.03 0.0M
2021-01-20 174.76 174.76 174.76 174.76 0.0M
2021-01-15 172.60 179.30 172.60 178.99 0.0M
2021-01-14 169.48 169.69 169.48 169.48 0.0M
2021-01-11 173.79 175.97 173.79 175.97 0.0M
2021-01-07 171.46 171.46 171.46 171.46 0.0M
2021-01-06 171.81 171.81 169.85 170.88 0.0M
2021-01-04 164.85 169.30 164.85 169.30 0.0M