U.S. Markets closed

Kroton Educacional S.A. (KROT3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
17.50-0.30 (-1.70%)
At close: 5:07PM BRT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201717.8517.9117.2217.5017.5011,839,400
Aug 18, 20170.127762 Dividend
Aug 17, 201717.6017.9317.3217.9317.8013,322,500
Aug 16, 201717.3517.7917.2117.7217.5926,767,500
Aug 15, 201716.6017.3416.5917.1817.0614,398,200
Aug 14, 201715.9316.9215.9216.6316.5110,875,000
Aug 11, 201715.3716.1015.2616.0115.9018,004,400
Aug 10, 201714.9515.2714.8715.2015.096,272,600
Aug 09, 201714.8614.9814.6014.9714.866,826,700
Aug 08, 201714.9715.1214.8714.9714.864,270,900
Aug 07, 201714.7115.0414.6914.9714.869,198,200
Aug 04, 201714.7514.8514.6114.7414.6310,130,900
Aug 03, 201715.0515.0514.6614.7514.647,027,800
Aug 02, 201715.1215.1714.9615.1014.9912,204,200
Aug 01, 201715.1615.2115.0415.1315.025,432,800
Jul 31, 201715.0915.2015.0115.0814.974,811,700
Jul 28, 201715.2015.4514.8714.9814.878,947,300
Jul 27, 201715.2015.3015.0315.1515.047,531,100
Jul 26, 201715.3515.3615.1315.2015.097,187,800
Jul 25, 201715.4015.4015.1315.3015.196,488,800
Jul 24, 201715.5015.5215.2115.3615.258,773,800
Jul 21, 201715.5615.5915.3015.4315.327,088,500
Jul 20, 201715.4115.5915.3515.4615.355,763,600
Jul 19, 201715.3715.5115.1215.4015.295,538,900
Jul 18, 201715.2915.4515.2715.3915.287,514,700
Jul 17, 201715.5015.5315.2015.3515.2413,277,000
Jul 14, 201715.3315.5715.3315.5015.3910,800,500
Jul 13, 201715.0315.3015.0315.2515.1412,543,200
Jul 12, 201714.8215.1514.8115.0214.9123,636,000
Jul 11, 201714.8714.9814.7014.8814.775,217,300
Jul 10, 201714.8815.1114.8014.9314.825,583,100
Jul 07, 201714.7914.9814.6714.7514.6419,650,500
Jul 06, 201714.9615.0014.6914.7514.645,922,900
Jul 05, 201714.9715.1014.6415.0014.8949,523,500
Jul 04, 201714.8815.2814.8215.0014.893,795,700
Jul 03, 201715.0015.0014.7014.9414.838,413,500
Jun 30, 201714.4914.8714.4714.8714.7618,572,900
Jun 29, 201714.0614.6313.9314.5014.4046,301,100
Jun 28, 201713.1514.2413.1514.1614.0617,439,300
Jun 27, 201713.8113.8113.2913.4013.3010,197,000
Jun 26, 201714.0914.2013.7713.8313.734,440,100
Jun 23, 201713.7514.0613.3214.0313.9315,514,300
Jun 22, 201713.4713.7913.3013.6713.578,222,400
Jun 21, 201713.8513.9713.1713.3613.2614,872,600
Jun 20, 201714.3614.3613.8513.8513.7515,110,800
Jun 19, 201714.3014.5414.2014.4114.316,972,200
Jun 16, 201714.2514.3014.1014.2514.156,627,200
Jun 15, 201714.3314.3314.3314.3314.23-
Jun 14, 201714.3614.5514.0114.3314.2310,702,000
Jun 13, 201714.4914.5014.0514.2214.128,313,000
Jun 12, 201714.4914.6314.2214.3914.294,462,300
Jun 09, 201714.3514.5114.2314.4114.318,342,200
Jun 08, 201714.4314.4714.1414.3114.215,853,900
Jun 07, 201714.0014.5913.9914.4914.399,253,200
Jun 06, 201713.7014.0013.5013.9813.8814,245,200
Jun 05, 201713.9914.1813.4413.6513.5521,812,900
Jun 02, 201714.4314.5314.1014.1014.006,628,100
Jun 01, 201714.5014.6214.2214.3514.259,723,200
May 31, 201714.7014.9414.3814.5014.4012,180,000
May 30, 201714.5014.8714.4814.7814.676,753,900
May 29, 201715.0015.0015.0015.0014.89-
May 26, 201714.9015.1414.8115.0014.898,022,400
May 25, 201714.9215.0014.7414.8714.767,991,100
May 24, 201715.0315.1214.8114.9114.8011,899,500
May 23, 201714.7215.1514.6014.8114.709,874,500
May 22, 201714.5614.8514.4314.7214.6213,075,300
May 19, 201714.3215.2414.2014.8514.7417,989,200
May 19, 20170.115455 Dividend
May 18, 201713.5214.9813.5014.5914.3726,014,600
May 17, 201715.8016.0215.8015.9015.667,479,800
May 16, 201715.7915.9915.7015.9215.689,263,800
May 15, 201715.8615.9915.7015.7215.486,683,600
May 12, 201715.8016.0015.7815.7815.548,078,900
May 11, 201715.8916.0015.5415.7015.468,597,500
May 10, 201715.5816.0015.5115.9415.7010,795,000
May 09, 201715.4115.5815.2215.4915.265,233,200
May 08, 201715.4515.6015.1015.2515.025,652,800
May 05, 201715.2915.6615.1915.4815.256,089,300
May 04, 201715.2515.4715.0715.3015.079,781,900
May 03, 201715.2515.6815.2515.4915.2611,663,500
May 02, 201714.9515.4614.8015.3115.0810,345,000
Apr 28, 201714.6515.0314.6114.9514.735,134,900
Apr 27, 201714.7814.8614.5614.7714.556,777,700
Apr 26, 201714.7614.9714.6114.8214.609,591,300
Apr 25, 201714.3914.8114.3014.7014.4813,398,000
Apr 24, 201714.2514.5314.2514.3214.116,414,000
Apr 20, 201714.0514.2914.0514.2514.044,351,400
Apr 19, 201714.2214.3013.9514.0313.824,356,500
Apr 18, 201713.9314.1813.9214.1513.946,090,800
Apr 17, 201713.5314.2013.5314.0613.859,739,800
Apr 13, 201713.6014.1613.4913.5313.3310,234,500
Apr 12, 201713.6514.0013.5913.7513.5416,406,300
Apr 11, 201713.6814.0313.3613.6613.467,074,500
Apr 10, 201713.6213.9513.6113.7813.578,499,000
Apr 07, 201713.8013.9313.5713.6113.416,064,900
Apr 06, 201713.3314.0713.2413.7313.528,821,400
Apr 05, 201713.3413.7513.3013.3013.106,335,500
Apr 04, 201713.2013.5013.1713.2013.008,992,800
Apr 03, 201713.2413.5713.1813.2713.076,810,700
Mar 31, 201713.0713.3512.9513.2813.085,909,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...