Kora Saude Participacoes S.A (KRSA3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 8.80829015544 | 5.79 | 6.62 | 5.79 | 91000 | 6.2468 | CS |
| 4 | 2.1 | 50 | 4.2 | 6.62 | 4.17 | 46270 | 5.63509834 | CS |
| 12 | 0.3 | 5 | 6 | 6.62 | 4.17 | 193608 | 5.35182542 | CS |
| 26 | -0.8 | -11.2676056338 | 7.1 | 8.2 | 4.17 | 556678 | 6.33459365 | CS |
| 52 | -2.3 | -26.7441860465 | 8.6 | 14.6 | 4.17 | 670249 | 8.08491854 | CS |
| 156 | -49.7 | -88.75 | 56 | 56.6 | 4.17 | 589058 | 13.41652647 | CS |
| 260 | -71.6 | -91.9127086008 | 77.9 | 94.6 | 4.17 | 565250 | 15.66480021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727386140 | 4.8 | 0.1 | 2.13 | 4.6999999 | 4.9 | 4.6 | 12330 |
| 1727299740 | 4.6999999 | 0 | 0.00 | 4.6 | 4.8 | 4.6 | 13020 |
| 1727213400 | 4.6999999 | 0.1 | 2.17 | 4.6 | 4.6999999 | 4.6 | 15040 |
| 1727127000 | 4.6 | 0 | 0.00 | 4.6999999 | 4.6999999 | 4.5 | 26070 |
| 1726867800 | 4.6 | -0.3 | -6.12 | 4.9 | 4.9 | 4.5 | 66350 |
| 1726781400 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.8 | 23120 |
| 1726695000 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 4.9 | 51270 |
| 1726608600 | 5.1 | 0 | 0.00 | 5.2 | 5.2 | 4.9 | 110810 |
| 1726522200 | 5.1 | -0.2 | -3.77 | 5.4 | 5.4 | 5.1 | 34410 |
| 1726263000 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.2 | 43140 |
| 1726176540 | 5.5 | -0.2 | -3.51 | 5.6999999 | 5.8 | 5.4 | 82900 |
| 1726090140 | 5.6999999 | -0.2 | -3.39 | 5.6999999 | 5.8999999 | 5.4 | 52840 |
| 1726003740 | 5.8999999 | 0 | 0.00 | 5.8999999 | 6 | 5.6 | 37020 |
| 1725917400 | 5.8999999 | -0.4 | -6.35 | 6 | 6 | 5.6999999 | 36030 |
| 1725658200 | 6.3 | 0 | 0.00 | 6.2 | 6.3 | 6 | 11220 |
| 1725571800 | 6.3 | 0.2 | 3.28 | 6.1 | 6.4 | 5.8999999 | 13560 |
| 1725485400 | 6.1 | 0.2 | 3.39 | 5.8999999 | 6.1 | 5.8 | 12890 |
| 1725399000 | 5.8999999 | 0 | 0.00 | 6 | 6 | 5.6999999 | 18130 |
| 1725312600 | 5.8999999 | -0.2 | -3.28 | 6.2 | 6.2 | 5.6999999 | 15890 |
| 1725053400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 5.8999999 | 5020 |
| 1724967000 | 6.1 | 0.1 | 1.67 | 6.1 | 6.2 | 5.8 | 15490 |
| 1724880600 | 6 | 0.1 | 1.69 | 5.8999999 | 6.1 | 5.8999999 | 13340 |
| 1724794140 | 5.8999999 | 0.1 | 1.72 | 6 | 6.1 | 5.8999999 | 19980 |
| 1724707740 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8999999 | 5.8 | 14540 |
| 1724448600 | 5.6999999 | 0.1 | 1.79 | 5.6999999 | 5.8 | 5.6 | 18920 |
| 1724362140 | 5.6 | 0 | 0.00 | 5.6999999 | 5.6999999 | 5.6 | 10400 |
| 1724275740 | 5.6 | -0.5 | -8.20 | 6.2 | 6.4 | 5.5 | 113130 |
| 1724189340 | 6.1 | 0.2 | 3.39 | 6 | 6.2 | 5.8999999 | 24500 |
| 1724102940 | 5.8999999 | 0 | 0.00 | 6 | 6 | 5.8 | 39360 |
| 1723843800 | 5.8999999 | -0.1 | -1.67 | 6 | 6.1 | 5.8 | 21510 |
| 1723757340 | 6 | 0 | 0.00 | 6 | 6.2 | 5.8 | 61910 |
| 1723671000 | 6 | -0.7 | -10.45 | 6.7 | 6.7 | 5.8999999 | 64190 |
| 1723584600 | 6.7 | -0.7 | -9.46 | 7.3 | 7.4 | 6.6 | 50510 |
| 1723498200 | 7.4 | 0.1 | 1.37 | 7.3 | 7.4 | 7.2 | 16510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
