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 | 0 | 0.71 | 0.72 | 0.68 | 314800 | 0.70751588 | CS |
| 4 | 0.11 | 18.3333333333 | 0.6 | 0.72 | 0.6 | 791795 | 0.66918173 | CS |
| 12 | -0.15 | -17.4418604651 | 0.86 | 0.87 | 0.49 | 1161041 | 0.66710676 | CS |
| 26 | -0.3 | -29.702970297 | 1.01 | 1.07 | 0.49 | 866902 | 0.73067349 | CS |
| 52 | -0.72 | -50.3496503497 | 1.43 | 1.68 | 0.49 | 844479 | 0.8959781 | CS |
| 156 | -7.08 | -90.8857509628 | 7.79 | 9.46 | 0.49 | 593337 | 1.6155403 | CS |
| 260 | -7.08 | -90.8857509628 | 7.79 | 9.46 | 0.49 | 593337 | 1.6155403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.6899999 | 400400 |
| 1721943000 | 0.71 | 0 | 0.00 | 0.71 | 0.72 | 0.7 | 212700 |
| 1721856600 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.6899999 | 85900 |
| 1721770140 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.6899999 | 391000 |
| 1721683800 | 0.71 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 573300 |
| 1721424600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.68 | 311100 |
| 1721338200 | 0.71 | 0.0200001 | 2.90 | 0.7 | 0.72 | 0.6899999 | 421700 |
| 1721251800 | 0.6899999 | 0 | 0.00 | 0.68 | 0.7 | 0.68 | 4464200 |
| 1721165340 | 0.6899999 | 0.0399999 | 6.15 | 0.66 | 0.6899999 | 0.66 | 462200 |
| 1721079000 | 0.65 | -0.02 | -2.99 | 0.66 | 0.67 | 0.65 | 114100 |
| 1720819800 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.65 | 177300 |
| 1720733400 | 0.66 | -0.01 | -1.49 | 0.67 | 0.6899999 | 0.66 | 355000 |
| 1720647000 | 0.67 | 0 | 0.00 | 0.68 | 0.6899999 | 0.67 | 339800 |
| 1720560540 | 0.67 | 0 | 0.00 | 0.66 | 0.68 | 0.65 | 464600 |
| 1720474200 | 0.67 | 0.01 | 1.52 | 0.65 | 0.67 | 0.64 | 501700 |
| 1720215000 | 0.66 | 0.03 | 4.76 | 0.62 | 0.66 | 0.62 | 910500 |
| 1720128540 | 0.63 | 0.01 | 1.61 | 0.63 | 0.64 | 0.62 | 375400 |
| 1720042200 | 0.62 | -0.08 | -11.43 | 0.64 | 0.65 | 0.6 | 2629000 |
| 1719955800 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.72 | 0.66 | 1014500 |
| 1719869400 | 0.68 | 0.07 | 11.48 | 0.62 | 0.6899999 | 0.61 | 935400 |
| 1719610200 | 0.61 | 0.01 | 1.67 | 0.6 | 0.65 | 0.6 | 1096500 |
| 1719523800 | 0.6 | 0.06 | 11.11 | 0.59 | 0.62 | 0.5699999 | 2881600 |
| 1719437400 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 94000 |
| 1719351000 | 0.55 | 0.03 | 5.77 | 0.53 | 0.56 | 0.52 | 612500 |
| 1719264600 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 921900 |
| 1719005400 | 0.54 | -0.01 | -1.82 | 0.56 | 0.56 | 0.53 | 298500 |
| 1718918940 | 0.55 | -0.05 | -8.33 | 0.6 | 0.61 | 0.55 | 1374700 |
| 1718832540 | 0.6 | 0.06 | 11.11 | 0.55 | 0.6 | 0.54 | 1058700 |
| 1718746200 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.53 | 457300 |
| 1718659800 | 0.54 | 0 | 0.00 | 0.54 | 0.56 | 0.52 | 776700 |
| 1718400600 | 0.54 | 0.03 | 5.88 | 0.51 | 0.54 | 0.5 | 796800 |
| 1718314200 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.49 | 1370900 |
| 1718227800 | 0.54 | -0.03 | -5.26 | 0.56 | 0.5699999 | 0.53 | 1500100 |
| 1718141400 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.58 | 0.55 | 1457100 |
| 1718055000 | 0.55 | -0.02 | -3.51 | 0.56 | 0.5699999 | 0.54 | 565200 |
| 1717795800 | 0.5699999 | -0.04 | -6.56 | 0.62 | 0.63 | 0.56 | 1415800 |
| 1717709400 | 0.61 | -0.02 | -3.17 | 0.63 | 0.65 | 0.61 | 954500 |
| 1717622940 | 0.63 | -0.02 | -3.08 | 0.66 | 0.67 | 0.63 | 1752000 |
| 1717536600 | 0.65 | -0.02 | -2.99 | 0.67 | 0.6899999 | 0.64 | 1615200 |
| 1717450200 | 0.67 | -0.03 | -4.29 | 0.6899999 | 0.7 | 0.66 | 731200 |
| 1717191000 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 256900 |
| 1717018140 | 0.7 | 0.02 | 2.94 | 0.68 | 0.7 | 0.66 | 366600 |
| 1716931740 | 0.68 | -0.01 | -1.45 | 0.7 | 0.71 | 0.66 | 1189900 |
| 1716845340 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.68 | 496300 |
| 1716586200 | 0.7 | -0.01 | -1.41 | 0.72 | 0.75 | 0.6899999 | 456500 |
| 1716499800 | 0.71 | -0.03 | -4.05 | 0.73 | 0.75 | 0.71 | 601700 |
| 1716413340 | 0.74 | 0.01 | 1.37 | 0.73 | 0.77 | 0.71 | 1643600 |
| 1716327000 | 0.73 | 0.05 | 7.35 | 0.68 | 0.74 | 0.66 | 1512500 |
| 1716240600 | 0.68 | 0.01 | 1.49 | 0.67 | 0.6899999 | 0.66 | 716200 |
| 1715981400 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.65 | 1153400 |
| 1715895000 | 0.66 | -0.03 | -4.35 | 0.7 | 0.7 | 0.66 | 1196100 |
| 1715808600 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.71 | 0.68 | 1895800 |
| 1715722200 | 0.7 | 0 | 0.00 | 0.6899999 | 0.73 | 0.6899999 | 767000 |
| 1715635800 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.6899999 | 877700 |
| 1715376600 | 0.7 | -0.03 | -4.11 | 0.73 | 0.73 | 0.6899999 | 964000 |
| 1715290140 | 0.73 | 0.02 | 2.82 | 0.7 | 0.75 | 0.7 | 926900 |
| 1715203800 | 0.71 | -0.04 | -5.33 | 0.73 | 0.75 | 0.7 | 1888200 |
| 1715117400 | 0.75 | 0.02 | 2.74 | 0.74 | 0.75 | 0.71 | 10146700 |
| 1715031000 | 0.73 | -0.12 | -14.12 | 0.83 | 0.84 | 0.65 | 4352700 |
| 1714771800 | 0.85 | 0 | 0.00 | 0.86 | 0.87 | 0.83 | 622100 |
| 1714685400 | 0.85 | 0 | 0.00 | 0.84 | 0.87 | 0.8199999 | 1454100 |
| 1714512600 | 0.85 | -0.02 | -2.30 | 0.85 | 0.87 | 0.83 | 356200 |
| 1714426200 | 0.87 | 0.01 | 1.16 | 0.86 | 0.89 | 0.86 | 1905000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
