U.S. Markets open in 8 hrs 4 mins

Kroton Educacional S.A. (KROT3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
13.67+0.31 (+2.32%)
At close: 5:08PM BRT
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201713.4713.7913.3013.6713.678,222,400
Jun 21, 201713.8513.9713.1713.3613.3614,872,600
Jun 20, 201714.3614.3613.8513.8513.8515,110,800
Jun 19, 201714.3014.5414.2014.4114.416,972,200
Jun 16, 201714.2514.3014.1014.2514.256,627,200
Jun 15, 201714.3314.3314.3314.3314.33-
Jun 14, 201714.3614.5514.0114.3314.3310,702,000
Jun 13, 201714.4914.5014.0514.2214.228,313,000
Jun 12, 201714.4914.6314.2214.3914.394,462,300
Jun 09, 201714.3514.5114.2314.4114.418,342,200
Jun 08, 201714.4314.4714.1414.3114.315,853,900
Jun 07, 201714.0014.5913.9914.4914.499,253,200
Jun 06, 201713.7014.0013.5013.9813.9814,245,200
Jun 05, 201713.9914.1813.4413.6513.6521,812,900
Jun 02, 201714.4314.5314.1014.1014.106,628,100
Jun 01, 201714.5014.6214.2214.3514.359,723,200
May 31, 201714.7014.9414.3814.5014.5012,180,000
May 30, 201714.5014.8714.4814.7814.786,753,900
May 29, 201715.0015.0015.0015.0015.00-
May 26, 201714.9015.1414.8115.0015.008,022,400
May 25, 201714.9215.0014.7414.8714.877,991,100
May 24, 201715.0315.1214.8114.9114.9111,899,500
May 23, 201714.7215.1514.6014.8114.819,874,500
May 22, 201714.5614.8514.4314.7214.7213,075,300
May 19, 201714.3215.2414.2014.8514.8517,989,200
May 19, 20170.115455 Dividend
May 18, 201713.4114.8613.3914.5914.4726,014,600
May 17, 201715.6715.8915.6715.9015.777,479,800
May 16, 201715.6715.8615.5815.9215.799,263,800
May 15, 201715.7315.8615.5815.7215.606,683,600
May 12, 201715.6715.8715.6615.7815.668,078,900
May 11, 201715.7615.8715.4215.7015.588,597,500
May 10, 201715.4615.8715.3915.9415.8110,795,000
May 09, 201715.2915.4615.1015.4915.375,233,200
May 08, 201715.3315.4814.9815.2515.135,652,800
May 05, 201715.1715.5415.0715.4815.366,089,300
May 04, 201715.1315.3514.9515.3015.189,781,900
May 03, 201715.1315.5615.1315.4915.3711,663,500
May 02, 201714.8315.3414.6815.3115.1910,345,000
Apr 28, 201714.5314.9114.4914.9514.835,134,900
Apr 27, 201714.6614.7414.4414.7714.656,777,700
Apr 26, 201714.6414.8514.4914.8214.709,591,300
Apr 25, 201714.2814.6914.1914.7014.5813,398,000
Apr 24, 201714.1414.4214.1414.3214.216,414,000
Apr 20, 201713.9414.1813.9414.2514.144,351,400
Apr 19, 201714.1114.1913.8414.0313.924,356,500
Apr 18, 201713.8214.0713.8114.1514.046,090,800
Apr 17, 201713.4214.0913.4214.0613.959,739,800
Apr 13, 201713.4914.0513.3813.5313.4210,234,500
Apr 12, 201713.5413.8913.4813.7513.6416,406,300
Apr 11, 201713.5713.9213.2513.6613.557,074,500
Apr 10, 201713.5113.8413.5013.7813.678,499,000
Apr 07, 201713.6913.8213.4613.6113.506,064,900
Apr 06, 201713.2213.9613.1413.7313.628,821,400
Apr 05, 201713.2313.6413.1913.3013.196,335,500
Apr 04, 201713.1013.3913.0713.2013.108,992,800
Apr 03, 201713.1413.4613.0813.2713.166,810,700
Mar 31, 201712.9713.2412.8513.2813.175,909,200
Mar 30, 201713.1913.1912.9613.2013.105,293,700
Mar 29, 20170.000.000.000.000.00-
Mar 29, 20170.077311 Dividend
Mar 28, 201712.7113.2212.6113.2013.0213,765,100
Mar 27, 201712.7612.7912.6012.9012.727,635,800
Mar 24, 201712.6412.8012.5812.9312.759,432,800
Mar 23, 201712.6612.9212.5812.8212.647,963,700
Mar 22, 201713.0113.0112.5112.9512.7712,416,200
Mar 21, 201713.3913.4012.9213.1913.0111,640,100
Mar 20, 201713.1713.5113.1713.6513.466,246,200
Mar 17, 201713.4413.5313.1213.4013.2212,447,400
Mar 16, 201713.6013.9013.6013.9113.724,053,200
Mar 15, 201713.0313.7612.9513.8513.669,399,700
Mar 14, 201713.0813.1912.8713.1913.014,318,300
Mar 13, 201713.2313.3712.9913.3513.173,824,800
Mar 10, 201712.8413.3912.8313.4013.2216,535,100
Mar 09, 201713.1113.1112.6712.9512.776,636,000
Mar 08, 201713.4213.4512.7913.2513.077,974,400
Mar 07, 201713.3513.4713.1513.4813.306,029,000
Mar 06, 201713.4113.4612.9813.4013.2222,501,100
Mar 03, 201713.6013.6413.2213.6013.414,074,800
Mar 02, 201713.5213.6213.2613.6713.485,053,000
Mar 01, 201713.4813.5713.3213.6513.465,713,500
Feb 24, 201713.4113.6213.2813.6713.486,374,700
Feb 23, 201713.7113.8513.4613.8013.619,274,900
Feb 22, 201713.8713.9113.1313.7813.5914,405,400
Feb 21, 201713.8214.0213.7814.2014.016,468,800
Feb 20, 201713.8614.0213.6414.0413.853,412,500
Feb 17, 201713.3913.9113.2514.0413.8513,328,500
Feb 16, 201713.3013.6113.3013.5513.367,540,400
Feb 15, 201713.2213.4313.1413.6013.419,241,100
Feb 14, 201713.0213.2412.8513.3613.185,983,100
Feb 13, 201712.9013.0612.8013.1012.929,006,800
Feb 10, 201712.6313.0212.5813.0812.907,996,000
Feb 09, 201712.4612.8012.2612.9012.728,708,600
Feb 08, 201712.8212.8812.3312.5512.388,411,200
Feb 07, 201712.7612.9612.6212.8912.7114,064,200
Feb 06, 201713.2213.2712.6413.0912.9114,020,000
Feb 03, 201713.4313.7512.8513.3713.1913,612,000
Feb 02, 201713.1913.7413.1213.7513.5611,552,200
Feb 01, 201713.5113.5112.8713.3713.1913,050,200
Jan 31, 201713.6713.8013.2913.5113.326,223,200
*Close price adjusted for dividends and splits.
Loading more data...