Kora Saude Participacoes S.A (KRSA3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 9.74632843792 | 7.49 | 8.25 | 7.43 | 260967 | 7.83510155 | CS |
| 4 | 1.59 | 23.9819004525 | 6.63 | 8.25 | 5.9 | 156417 | 7.26421879 | CS |
| 12 | 3.42 | 71.25 | 4.8 | 8.25 | 4.17 | 95088 | 6.38373584 | CS |
| 26 | 2.72 | 49.4545454545 | 5.5 | 8.25 | 4.17 | 352678 | 6.43771135 | CS |
| 52 | -4.58 | -35.78125 | 12.8 | 13.3 | 4.17 | 578607 | 7.48501294 | CS |
| 156 | -43.38 | -84.0697674419 | 51.6 | 54.7 | 4.17 | 587327 | 12.96215386 | CS |
| 260 | -69.68 | -89.4480102696 | 77.9 | 94.6 | 4.17 | 550302 | 15.60612005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 8.22 | 0.04 | 0.49 | 8.19 | 8.25 | 7.9 | 724800 |
| 1734989340 | 8.18 | 0.23 | 2.89 | 7.95 | 8.2 | 7.95 | 152200 |
| 1734730200 | 7.95 | 0.32 | 4.19 | 7.58 | 8.15 | 7.54 | 240200 |
| 1734643800 | 7.63 | 0.1 | 1.33 | 7.49 | 7.63 | 7.43 | 390500 |
| 1734557400 | 7.53 | -0.07 | -0.92 | 7.63 | 7.69 | 7.46 | 225700 |
| 1734470940 | 7.6 | 0.04 | 0.53 | 7.56 | 7.63 | 7.39 | 140200 |
| 1734384540 | 7.56 | 0.84 | 12.50 | 8 | 8 | 7.35 | 720500 |
| 1734125340 | 6.72 | -0.18 | -2.61 | 6.96 | 7.04 | 6.54 | 21700 |
| 1734039000 | 6.9 | -0.1 | -1.43 | 7.02 | 7.06 | 6.71 | 25800 |
| 1733952540 | 7 | 0.12 | 1.74 | 6.77 | 7 | 6.6 | 37900 |
| 1733866140 | 6.88 | 0.18 | 2.69 | 6.7 | 6.88 | 6.6 | 42200 |
| 1733779740 | 6.7 | 0.23 | 3.55 | 6.67 | 6.7 | 6.42 | 253600 |
| 1733520600 | 6.47 | -0.05 | -0.77 | 6.66 | 6.77 | 6.37 | 26900 |
| 1733434200 | 6.5199999 | 0.37 | 6.02 | 6.15 | 6.7 | 6.15 | 131100 |
| 1733347800 | 6.15 | 0.18 | 3.02 | 6.2 | 6.34 | 6.05 | 110700 |
| 1733261340 | 5.97 | -0.23 | -3.71 | 6.2 | 6.34 | 5.97 | 33400 |
| 1733174940 | 6.2 | 0.19 | 3.16 | 5.95 | 6.2 | 5.9 | 49400 |
| 1732915740 | 6.01 | -0.49 | -7.54 | 6.44 | 6.78 | 5.95 | 153800 |
| 1732829400 | 6.5 | -0.06 | -0.91 | 6.63 | 6.89 | 6.45 | 59700 |
| 1732743000 | 6.5599999 | -0.24 | -3.53 | 6.72 | 6.72 | 6.4 | 63700 |
| 1732656600 | 6.8 | -0.03 | -0.44 | 6.8 | 6.98 | 6.57 | 38800 |
| 1732570140 | 6.83 | 0.2 | 3.02 | 6.72 | 6.9 | 6.61 | 31100 |
| 1732310940 | 6.63 | 0.13 | 2.00 | 6.53 | 6.83 | 6.43 | 96200 |
| 1732224600 | 6.5 | 0.05 | 0.78 | 6.4 | 6.53 | 6.4 | 16200 |
| 1732051800 | 6.45 | -0.08 | -1.23 | 6.41 | 6.46 | 6.3 | 15700 |
| 1731965340 | 6.53 | 0.13 | 2.03 | 6.4 | 6.54 | 6.28 | 31700 |
| 1731619800 | 6.4 | 0 | 0.00 | 6.2699999 | 6.5 | 6.2699999 | 16900 |
| 1731533400 | 6.4 | 0.1 | 1.59 | 6.28 | 6.44 | 6.25 | 44300 |
| 1731446940 | 6.3 | -0.25 | -3.82 | 6.42 | 6.53 | 6.25 | 41100 |
| 1731360540 | 6.55 | 0.14 | 2.18 | 6.41 | 6.62 | 6.3 | 36500 |
| 1731101400 | 6.41 | 0.11 | 1.75 | 6.2 | 6.49 | 6.15 | 59800 |
| 1731014940 | 6.3 | 0.15 | 2.44 | 6.2 | 6.59 | 6.05 | 83200 |
| 1730928600 | 6.15 | -0.04 | -0.65 | 6.07 | 6.3 | 6 | 240100 |
| 1730842200 | 6.19 | 0.28 | 4.74 | 5.79 | 6.35 | 5.79 | 35400 |
| 1730755800 | 5.91 | 0.3 | 5.35 | 5.62 | 5.91 | 5.6 | 36200 |
| 1730496600 | 5.61 | 0.3 | 5.65 | 5.32 | 5.62 | 5.32 | 19400 |
| 1730410200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 4.98 | 29900 |
| 1730323800 | 5.3099999 | -0.18 | -3.28 | 5.5 | 5.55 | 5.3099999 | 11500 |
| 1730237340 | 5.49 | -0.15 | -2.66 | 5.69 | 5.91 | 5.2 | 15100 |
| 1730151000 | 5.64 | 0.34 | 6.42 | 5.3099999 | 5.7 | 5.3099999 | 30500 |
| 1729891800 | 5.3 | 0.17 | 3.31 | 5.16 | 5.32 | 5.16 | 22600 |
| 1729805400 | 5.13 | 0.29 | 5.99 | 4.8 | 5.34 | 4.8 | 89800 |
| 1729719000 | 4.84 | 0.06 | 1.26 | 4.78 | 4.9 | 4.74 | 32200 |
| 1729632600 | 4.78 | 0.04 | 0.84 | 4.7699999 | 4.8 | 4.74 | 16000 |
| 1729546140 | 4.74 | 0.02 | 0.42 | 4.65 | 4.8099999 | 4.6 | 22100 |
| 1729287000 | 4.72 | 0.12 | 2.61 | 4.65 | 4.8 | 4.59 | 28800 |
| 1729200540 | 4.6 | 0.05 | 1.10 | 4.43 | 4.65 | 4.43 | 21000 |
| 1729114140 | 4.55 | 0.15 | 3.41 | 4.4 | 4.66 | 4.39 | 36700 |
| 1729027740 | 4.4 | 0.2 | 4.76 | 4.2 | 4.4 | 4.17 | 58600 |
| 1728941340 | 4.2 | -0.35 | -7.69 | 4.55 | 4.55 | 4.17 | 55800 |
| 1728682200 | 4.55 | -0.35 | -7.14 | 4.64 | 4.7 | 4.53 | 84600 |
| 1728595740 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.6 | 36880 |
| 1728509400 | 4.9 | 0 | 0.00 | 4.9 | 5 | 4.8 | 9540 |
| 1728422940 | 4.9 | 0 | 0.00 | 4.9 | 5 | 4.8 | 9590 |
| 1728336600 | 4.9 | 0 | 0.00 | 4.8 | 5 | 4.8 | 16750 |
| 1728077400 | 4.9 | 0.1 | 2.08 | 4.9 | 4.9 | 4.8 | 7550 |
| 1727991000 | 4.8 | 0 | 0.00 | 4.8 | 4.9 | 4.6999999 | 24480 |
| 1727904540 | 4.8 | 0 | 0.00 | 4.9 | 4.9 | 4.8 | 9060 |
| 1727818200 | 4.8 | -0.1 | -2.04 | 4.9 | 4.9 | 4.6999999 | 14840 |
| 1727731800 | 4.9 | 0.1 | 2.08 | 4.9 | 4.9 | 4.8 | 5870 |
| 1727472600 | 4.8 | 0 | 0.00 | 4.8 | 4.9 | 4.6999999 | 9150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
