KROT3.SA - Kroton Educacional S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201817.0717.1416.7216.9116.914,658,700
Jan 19, 201817.2617.3716.9717.0017.004,649,500
Jan 18, 201817.4017.5016.8817.1817.1815,143,800
Jan 17, 201816.8117.3616.8117.2417.247,809,600
Jan 16, 201817.0517.1316.6616.7616.766,766,900
Jan 15, 201817.0517.2216.6616.9416.9410,063,300
Jan 12, 201817.6017.7017.0117.0117.0111,975,700
Jan 11, 201818.1918.3617.3517.7817.7824,786,600
Jan 10, 201818.1018.7317.9318.4518.4512,678,500
Jan 09, 201817.9118.2717.7018.1018.1017,237,500
Jan 08, 201818.6218.6717.8217.8817.887,159,000
Jan 05, 201818.7018.8018.4018.7118.713,286,000
Jan 04, 201818.7119.0618.5518.7518.7512,239,000
Jan 03, 201818.1518.6018.0418.5018.5010,937,400
Jan 02, 201818.4018.5418.1718.3418.345,396,400
Jan 01, 201818.4018.4018.4018.4018.40-
Dec 29, 201718.4018.4018.4018.4018.40-
Dec 28, 201718.2518.4018.1218.4018.404,209,500
Dec 27, 201717.8418.3017.7218.2118.216,675,600
Dec 26, 201717.7118.0417.6617.8017.802,589,700
Dec 25, 201717.8117.8117.8117.8117.81-
Dec 22, 201717.5818.0417.4617.8117.815,072,400
Dec 21, 201717.4017.6917.2717.6717.676,814,200
Dec 20, 201717.4917.6817.2317.4017.405,494,700
Dec 19, 201717.3817.6317.2517.4617.465,444,600
Dec 18, 201717.6017.7917.3617.5017.508,578,500
Dec 15, 201717.1917.6517.1417.2517.2510,831,000
Dec 14, 201717.2517.5917.0817.3017.3010,766,500
Dec 13, 201717.4517.8017.2117.5017.5012,538,000
Dec 12, 201716.5517.3116.5517.2317.239,997,100
Dec 11, 201717.1017.1816.4716.5216.527,354,700
Dec 08, 201717.2317.5516.9016.9916.9919,843,500
Dec 07, 201718.0118.1017.5117.6917.696,464,400
Dec 06, 201717.5518.5417.5518.4418.445,494,800
Dec 05, 201717.8318.3317.5417.6717.673,910,800
Dec 04, 201717.8018.1617.6417.7717.776,467,800
Dec 01, 201718.0018.0717.5117.8317.837,134,100
Nov 30, 201717.9618.1717.7418.1218.1210,155,800
Nov 29, 201718.6518.7817.9718.2018.206,958,700
Nov 28, 201719.0019.2118.5918.5918.594,805,100
Nov 27, 201718.6118.9018.2718.8218.827,809,400
Nov 24, 201718.8519.1818.6318.7718.772,482,900
Nov 23, 201718.8818.9918.5218.8818.881,831,100
Nov 22, 201718.9419.1618.7118.9018.905,660,000
Nov 21, 201719.0819.4618.7718.9618.967,255,100
Nov 20, 201719.0119.0119.0119.0119.01-
Nov 17, 201718.3519.0518.2819.0119.015,680,700
Nov 17, 20170.104508 Dividend
Nov 16, 201717.5918.7617.5918.4518.3510,614,200
Nov 15, 201717.5517.5517.5517.5517.45-
Nov 14, 201717.9318.2917.5517.5517.457,660,600
Nov 13, 201717.5917.9217.4117.7517.657,817,800
Nov 10, 201718.1818.1817.0617.5017.4016,368,100
Nov 09, 201718.9018.9517.8218.0317.937,345,400
Nov 08, 201717.9818.8017.5918.8018.698,545,600
Nov 07, 201717.4118.0217.2417.7717.6713,639,700
Nov 06, 201717.7218.1717.4017.4117.315,425,900
Nov 03, 201717.8518.0817.0317.7217.627,251,800
Nov 02, 201717.8517.8517.8517.8517.75-
Nov 01, 201718.2018.4017.7117.8517.755,642,700
Oct 31, 201717.9018.5217.9017.9917.897,824,000
Oct 30, 201718.2718.3917.7418.0217.925,481,700
Oct 27, 201718.3518.7418.1318.2618.168,384,200
Oct 26, 201718.5718.6718.2118.2818.185,755,100
Oct 25, 201718.4818.7618.1318.4418.345,180,300
Oct 24, 201719.1019.1017.9618.4818.387,409,600
Oct 23, 201719.1019.1017.9618.1518.0510,623,500
Oct 20, 201718.9219.1818.8118.9318.823,962,000
Oct 19, 201719.3519.4918.5618.9318.826,835,400
Oct 18, 201719.2119.6819.2019.5519.445,785,400
Oct 17, 201719.6519.7219.1519.1519.0410,370,200
Oct 16, 201719.4419.7719.1819.5819.474,808,800
Oct 13, 201719.8320.0119.3419.4419.338,641,300
Oct 12, 201719.7819.7819.7819.7819.67-
Oct 11, 201720.7420.7419.4319.7819.6720,208,800
Oct 10, 201720.4821.0520.1520.9820.867,178,300
Oct 09, 201720.4920.4919.6520.2520.143,663,100
Oct 06, 201720.2620.8920.0120.3320.218,134,100
Oct 05, 201721.4921.5020.3720.3720.259,099,900
Oct 04, 201721.2021.5020.6021.2321.117,643,600
Oct 03, 201719.8921.1019.7421.0920.9713,547,200
Oct 02, 201720.0520.2019.5319.8219.714,810,300
Sep 29, 201719.2920.0719.2920.0519.9410,191,200
Sep 28, 201718.5519.2018.5219.1018.996,392,000
Sep 27, 201718.9018.9018.4118.6518.546,500,500
Sep 26, 201719.0219.1818.8318.9018.796,018,600
Sep 25, 201719.4319.6518.9119.0018.895,786,500
Sep 22, 201719.3819.6019.2419.2819.174,869,100
Sep 21, 201719.7919.8419.1019.4919.388,522,000
Sep 20, 201719.4619.7819.3219.6719.5610,517,800
Sep 19, 201719.4519.9619.1019.2419.134,982,700
Sep 18, 201719.6019.9519.4219.5019.396,235,800
Sep 15, 201719.5519.6919.0119.6919.5816,952,600
Sep 14, 201718.9219.5018.7019.4519.3415,026,200
Sep 13, 201718.6119.2118.4419.0018.8912,042,500
Sep 12, 201718.2018.5718.1018.4118.3112,901,000
Sep 11, 201718.3518.4518.1018.1318.038,832,000
Sep 08, 201718.3018.4217.7618.1818.087,103,100
Sep 07, 201718.1618.1618.1618.1618.06-
Sep 06, 201717.9818.3017.9718.1618.0611,099,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...