Kora Saude Participacoes S.A (KRSA3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 0.71 | 0 | 0.00 | 0.6899999 | 0.71 | 0.6899999 | 1080 |
| 1721338200 | 0.71 | 0.01 | 1.43 | 0.7 | 0.72 | 0.6899999 | 801 |
| 1721251800 | 0.7 | 0.03 | 4.48 | 0.6899999 | 0.7 | 0.68 | 962 |
| 1721165340 | 0.67 | 0.01 | 1.52 | 0.66 | 0.7 | 0.66 | 1680 |
| 1721079000 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.65 | 957 |
| 1720819800 | 0.67 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 597 |
| 1720733400 | 0.67 | -0.02 | -2.90 | 0.68 | 0.6899999 | 0.67 | 1023 |
| 1720647000 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.67 | 1152 |
| 1720560540 | 0.68 | 0.03 | 4.62 | 0.6899999 | 0.7 | 0.65 | 727 |
| 1720474200 | 0.65 | -0.03 | -4.41 | 0.65 | 0.6899999 | 0.64 | 1199 |
| 1720215000 | 0.68 | 0.06 | 9.68 | 0.64 | 0.68 | 0.62 | 810 |
| 1720128540 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.62 | 795 |
| 1720042200 | 0.65 | -0.03 | -4.41 | 0.7 | 0.7 | 0.61 | 1471 |
| 1719955800 | 0.68 | 0 | 0.00 | 0.6899999 | 0.73 | 0.67 | 2036 |
| 1719869400 | 0.68 | 0.07 | 11.48 | 0.61 | 0.7 | 0.61 | 1574 |
| 1719610200 | 0.61 | 0 | 0.00 | 0.6 | 0.65 | 0.6 | 2131 |
| 1719523800 | 0.61 | 0.06 | 10.91 | 0.55 | 0.62 | 0.55 | 1968 |
| 1719437400 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.53 | 585 |
| 1719351000 | 0.54 | 0.01 | 1.89 | 0.53 | 0.55 | 0.51 | 700 |
| 1719264600 | 0.53 | 0 | 0.00 | 0.55 | 0.5699999 | 0.53 | 911 |
| 1719005400 | 0.53 | -0.03 | -5.36 | 0.5699999 | 0.59 | 0.53 | 902 |
| 1718918940 | 0.56 | -0.04 | -6.67 | 0.61 | 0.61 | 0.55 | 1304 |
| 1718832540 | 0.6 | 0.04 | 7.14 | 0.55 | 0.6 | 0.54 | 1897 |
| 1718746200 | 0.56 | 0.03 | 5.66 | 0.52 | 0.56 | 0.52 | 783 |
| 1718659800 | 0.53 | -0.01 | -1.85 | 0.54 | 0.59 | 0.51 | 840 |
| 1718400600 | 0.54 | 0.02 | 3.85 | 0.52 | 0.55 | 0.51 | 1024 |
| 1718314200 | 0.52 | -0.03 | -5.45 | 0.54 | 0.5699999 | 0.5 | 2063 |
| 1718227800 | 0.55 | -0.02 | -3.51 | 0.58 | 0.59 | 0.53 | 1405 |
| 1718141400 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.61 | 0.55 | 710 |
| 1718055000 | 0.55 | -0.03 | -5.17 | 0.5699999 | 0.5699999 | 0.53 | 1415 |
| 1717795800 | 0.58 | -0.04 | -6.45 | 0.62 | 0.63 | 0.5699999 | 2336 |
| 1717709400 | 0.62 | -0.02 | -3.13 | 0.63 | 0.64 | 0.61 | 2139 |
| 1717622940 | 0.64 | -0.02 | -3.03 | 0.67 | 0.67 | 0.64 | 3209 |
| 1717536600 | 0.66 | -0.01 | -1.49 | 0.67 | 0.6899999 | 0.65 | 1945 |
| 1717450200 | 0.67 | -0.01 | -1.47 | 0.7 | 0.71 | 0.66 | 1899 |
| 1717191000 | 0.68 | -0.02 | -2.86 | 0.7 | 0.73 | 0.68 | 650 |
| 1717018140 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.73 | 0.67 | 957 |
| 1716931740 | 0.6899999 | -0.03 | -4.17 | 0.71 | 0.74 | 0.67 | 1453 |
| 1716845340 | 0.72 | -0.01 | -1.37 | 0.72 | 0.72 | 0.6899999 | 943 |
| 1716586200 | 0.73 | -0.01 | -1.35 | 0.73 | 0.73 | 0.7 | 743 |
| 1716499800 | 0.74 | 0.01 | 1.37 | 0.72 | 0.75 | 0.71 | 1095 |
| 1716413340 | 0.73 | 0.03 | 4.29 | 0.71 | 0.76 | 0.71 | 1883 |
| 1716327000 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.73 | 0.65 | 2698 |
| 1716240600 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.7 | 0.66 | 1874 |
| 1715981400 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.65 | 1571 |
| 1715895000 | 0.68 | -0.01 | -1.45 | 0.68 | 0.73 | 0.66 | 2450 |
| 1715808600 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.73 | 0.68 | 1327 |
| 1715722200 | 0.7 | 0 | 0.00 | 0.71 | 0.72 | 0.7 | 1039 |
| 1715635800 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.6899999 | 821 |
| 1715376600 | 0.71 | -0.02 | -2.74 | 0.74 | 0.74 | 0.6899999 | 1295 |
| 1715290140 | 0.73 | 0.01 | 1.39 | 0.73 | 0.75 | 0.7 | 1147 |
| 1715203800 | 0.72 | -0.01 | -1.37 | 0.73 | 0.76 | 0.7 | 1369 |
| 1715117400 | 0.73 | 0.01 | 1.39 | 0.73 | 0.75 | 0.71 | 2243 |
| 1715031000 | 0.72 | -0.11 | -13.25 | 0.83 | 0.85 | 0.68 | 6544 |
| 1714771800 | 0.83 | -0.02 | -2.35 | 0.86 | 0.87 | 0.83 | 891 |
| 1714685400 | 0.85 | -0.02 | -2.30 | 0.83 | 0.87 | 0.81 | 589 |
| 1714512600 | 0.87 | 0 | 0.00 | 0.83 | 0.88 | 0.83 | 436 |
| 1714426200 | 0.87 | 0.0500001 | 6.10 | 0.83 | 0.88 | 0.8199999 | 592 |
| 1714167000 | 0.8199999 | 0 | 0.00 | 0.83 | 0.85 | 0.81 | 1275 |
| 1714080540 | 0.8199999 | -0.03 | -3.53 | 0.86 | 0.86 | 0.8 | 2802 |
| 1713994200 | 0.85 | 0.06 | 7.59 | 0.83 | 0.89 | 0.81 | 2825 |
| 1713907800 | 0.79 | 0.02 | 2.60 | 0.77 | 0.85 | 0.73 | 1728 |
| 1713821340 | 0.77 | 0.02 | 2.67 | 0.77 | 0.8 | 0.75 | 1733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
