Australia markets closed

Kora Saúde Participações S.A. (KRSA3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
0.6500-0.0200 (-2.99%)
As of 03:55PM BRT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.67000.67000.65000.65000.65001,105,300
16 May 20240.70000.70000.66000.67000.67001,199,800
15 May 20240.70000.71000.68000.70000.70001,925,800
14 May 20240.69000.73000.69000.71000.7100772,500
13 May 20240.71000.71000.69000.71000.7100887,900
10 May 20240.73000.73000.69000.71000.7100964,000
09 May 20240.70000.75000.70000.72000.7200950,400
08 May 20240.73000.75000.70000.72000.72001,945,000
07 May 20240.74000.75000.71000.75000.750010,149,700
06 May 20240.83000.84000.65000.73000.73004,362,500
03 May 20240.86000.87000.83000.85000.8500623,100
02 May 20240.84000.87000.82000.85000.85001,454,100
30 Apr 20240.85000.87000.83000.84000.8400358,300
29 Apr 20240.86000.89000.86000.87000.87001,921,000
26 Apr 20240.84000.86000.80000.86000.86002,509,100
25 Apr 20240.88000.88000.80000.83000.83001,226,800
24 Apr 20240.86000.90000.84000.87000.87001,455,700
23 Apr 20240.75000.86000.74000.86000.86002,194,400
22 Apr 20240.76000.80000.74000.75000.7500970,300
19 Apr 20240.69000.78000.69000.76000.7600678,000
18 Apr 20240.65000.71000.65000.70000.70001,947,600
17 Apr 20240.65000.68000.63000.64000.6400691,700
16 Apr 20240.69000.70000.65000.66000.66001,005,700
15 Apr 20240.73000.74000.63000.68000.68001,150,800
12 Apr 20240.73000.76000.71000.72000.7200858,500
11 Apr 20240.75000.76000.72000.73000.7300992,300
10 Apr 20240.79000.79000.74000.76000.76002,167,700
09 Apr 20240.81000.82000.78000.79000.7900957,000
08 Apr 20240.79000.81000.79000.80000.8000316,900
05 Apr 20240.81000.83000.79000.80000.8000442,000
04 Apr 20240.82000.84000.81000.83000.8300346,800
03 Apr 20240.82000.83000.80000.82000.8200197,100
02 Apr 20240.81000.84000.80000.80000.80001,201,700
01 Apr 20240.83000.84000.80000.82000.8200289,000
28 Mar 20240.84000.85000.82000.82000.8200473,400
27 Mar 20240.87000.87000.84000.85000.8500126,700
26 Mar 20240.84000.87000.83000.87000.8700153,200
25 Mar 20240.87000.87000.84000.85000.8500118,600
22 Mar 20240.87000.88000.86000.87000.870097,200
21 Mar 20240.87000.88000.86000.87000.8700195,300
20 Mar 20240.89000.89000.85000.87000.8700517,000
19 Mar 20240.89000.91000.87000.88000.8800404,900
18 Mar 20240.91000.92000.88000.89000.8900536,500
15 Mar 20240.93000.95000.92000.92000.920066,800
14 Mar 20240.93000.95000.92000.93000.9300203,200
13 Mar 20240.94000.95000.92000.93000.93001,095,400
12 Mar 20240.94000.96000.92000.96000.9600154,800
11 Mar 20240.97000.98000.92000.93000.9300355,800
08 Mar 20240.97000.99000.93000.96000.9600540,600
07 Mar 20240.90000.99000.89000.96000.96002,907,400
06 Mar 20240.91000.93000.90000.90000.9000304,100
05 Mar 20240.89000.93000.89000.91000.9100191,900
04 Mar 20240.91000.93000.89000.89000.8900321,500
01 Mar 20240.89000.93000.88000.91000.9100618,800
29 Feb 20240.91000.92000.89000.89000.8900253,400
28 Feb 20240.90000.92000.88000.91000.9100397,200
27 Feb 20240.94000.94000.89000.89000.8900609,700
26 Feb 20240.91000.92000.89000.89000.8900264,400
23 Feb 20240.92000.96000.90000.90000.9000369,600
22 Feb 20240.94000.94000.90000.91000.9100419,800
21 Feb 20240.92000.95000.92000.93000.9300176,400
20 Feb 20240.92000.94000.92000.94000.9400215,900
19 Feb 20240.93000.94000.91000.91000.9100132,200
16 Feb 20240.94000.97000.91000.91000.9100144,100
15 Feb 20240.93000.98000.92000.95000.9500567,700
14 Feb 20240.92000.94000.88000.91000.9100353,000
09 Feb 20240.93000.95000.91000.91000.9100123,300
08 Feb 20240.96000.96000.92000.93000.930079,300
07 Feb 20240.97000.97000.93000.95000.950067,300
06 Feb 20240.96000.97000.93000.94000.9400245,200
05 Feb 20240.98001.00000.95000.95000.9500153,500
02 Feb 20241.01001.04000.98000.99000.9900211,700
01 Feb 20241.04001.07001.01001.02001.0200121,700
31 Jan 20241.01001.06001.01001.04001.0400155,600
30 Jan 20241.02001.03001.00001.02001.020099,700
29 Jan 20240.99001.02000.99001.02001.0200165,800
26 Jan 20241.01001.01000.98000.99000.9900218,700
25 Jan 20241.00001.01000.97001.01001.0100319,400
24 Jan 20241.04001.09000.99001.00001.0000500,100
23 Jan 20241.03001.07001.02001.03001.0300287,100
22 Jan 20241.09001.11001.02001.03001.0300464,300
19 Jan 20241.12001.13001.09001.10001.1000140,200
18 Jan 20241.10001.12001.10001.12001.120096,900
17 Jan 20241.13001.16001.06001.09001.0900384,900
16 Jan 20241.15001.16001.13001.14001.1400162,000
15 Jan 20241.22001.22001.13001.15001.1500869,200
12 Jan 20241.20001.25001.20001.21001.210078,800
11 Jan 20241.22001.25001.18001.21001.2100617,200
10 Jan 20241.27001.27001.22001.23001.23002,865,600
09 Jan 20241.25001.27001.24001.27001.270078,300
08 Jan 20241.27001.27001.23001.25001.2500495,600
05 Jan 20241.25001.28001.24001.27001.2700349,800
04 Jan 20241.28001.28001.21001.26001.2600452,600
03 Jan 20241.29001.29001.22001.28001.2800573,700
02 Jan 20241.30001.30001.22001.28001.2800760,200
28 Dec 20231.30001.33001.28001.30001.3000665,800
27 Dec 20231.27001.31001.26001.29001.2900475,600
26 Dec 20231.28001.28001.24001.27001.2700251,600
22 Dec 20231.26001.31001.25001.27001.2700425,800
21 Dec 20231.35001.38001.24001.26001.2600906,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...