Kora Saude Participacoes S.A Historical Data - KRSA3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Kora Saude Participacoes S.A (KRSA3)
Kora Saude Participacoes S.A (KRSA3) Historical

Kora Saude Participacoes S.A (KRSA3)

0.86

0.03

(3.61%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.17	24.6376811594	0.69	0.9	0.69	1273720	0.82423217	CS
4	0.03	3.61445783133	0.83	0.9	0.63	988568	0.76647965	CS
12	-0.15	-14.8514851485	1.01	1.04	0.63	576763	0.83201369	CS
26	0.08	10.2564102564	0.78	1.46	0.63	652984	0.98604625	CS
52	-0.1	-10.4166666667	0.96	1.68	0.63	900497	1.02486684	CS
156	-6.93	-88.9602053915	7.79	9.46	0.63	542521	1.80386599	CS
260	-6.93	-88.9602053915	7.79	9.46	0.63	542521	1.80386599	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	0.86	0.02	2.38	0.84	0.86	0.8	2509100
1714080540	0.84	-0.02	-2.33	0.88	0.88	0.8	1211900
1713994200	0.86	0.01	1.18	0.86	0.9	0.84	1433700
1713907800	0.85	0.11	14.86	0.75	0.87	0.74	2087700
1713821340	0.74	-0.02	-2.63	0.76	0.8	0.74	957300
1713562200	0.76	0.0700001	10.14	0.6899999	0.78	0.6899999	678000
1713475800	0.6899999	0.0399999	6.15	0.65	0.71	0.65	1936200
1713389400	0.65	-0.01	-1.52	0.65	0.68	0.63	680500
1713302940	0.66	-0.02	-2.94	0.6899999	0.7	0.65	1005700
1713216600	0.68	-0.04	-5.56	0.73	0.74	0.63	1102300
1712957400	0.72	-0.02	-2.70	0.73	0.76	0.71	857500
1712870940	0.74	-0.02	-2.63	0.75	0.76	0.72	927200
1712784540	0.76	-0.03	-3.80	0.79	0.79	0.74	2167600
1712698140	0.79	-0.02	-2.47	0.81	0.8199999	0.78	955300
1712611740	0.81	0	0.00	0.79	0.81	0.79	312800
1712352600	0.81	-0.02	-2.41	0.81	0.83	0.79	442000
1712266140	0.83	0.0100001	1.22	0.8199999	0.84	0.81	345800
1712179740	0.8199999	0.0199999	2.50	0.8199999	0.83	0.8	197100
1712093400	0.8	-0.01	-1.23	0.81	0.84	0.8	1201700
1712006940	0.81	-0.01	-1.22	0.83	0.84	0.8	282500
1711661400	0.8199999	-0.03	-3.53	0.84	0.85	0.8199999	473300
1711574940	0.85	-0.02	-2.30	0.87	0.87	0.84	119200
1711488540	0.87	0.02	2.35	0.84	0.87	0.83	151900
1711402140	0.85	-0.02	-2.30	0.87	0.87	0.84	112000
1711143000	0.87	0	0.00	0.87	0.88	0.86	97200
1711056600	0.87	0	0.00	0.87	0.88	0.86	191400
1710970200	0.87	-0.02	-2.25	0.89	0.89	0.85	486400
1710883740	0.89	0	0.00	0.89	0.91	0.87	394100
1710797400	0.89	-0.03	-3.26	0.91	0.92	0.88	531400
1710538200	0.92	-0.01	-1.08	0.93	0.95	0.92	65900
1710451740	0.93	0	0.00	0.93	0.95	0.92	201800
1710365400	0.93	-0.02	-2.11	0.94	0.95	0.92	1095400
1710278940	0.95	0.02	2.15	0.94	0.96	0.92	154700
1710192600	0.93	-0.03	-3.13	0.97	0.98	0.92	351100
1709933400	0.96	0	0.00	0.97	0.99	0.93	540600
1709847000	0.96	0.06	6.67	0.9	0.99	0.89	2907400
1709760540	0.9	-0.01	-1.10	0.91	0.93	0.9	304100
1709674200	0.91	0.02	2.25	0.89	0.93	0.89	191900
1709587740	0.89	-0.02	-2.20	0.91	0.93	0.89	321500
1709328600	0.91	0.02	2.25	0.89	0.93	0.88	618800
1709242200	0.89	-0.02	-2.20	0.91	0.92	0.89	253400
1709155800	0.91	0.02	2.25	0.9	0.92	0.88	397200
1709069400	0.89	0	0.00	0.94	0.94	0.89	609700
1708983000	0.89	-0.01	-1.11	0.91	0.92	0.89	264400
1708723800	0.9	-0.01	-1.10	0.92	0.96	0.9	368500
1708637400	0.91	-0.02	-2.15	0.94	0.94	0.9	419800
1708550940	0.93	-0.01	-1.06	0.92	0.95	0.92	176400
1708464600	0.94	0.03	3.30	0.92	0.94	0.92	215900
1708378200	0.91	0	0.00	0.93	0.94	0.91	132200
1708119000	0.91	-0.04	-4.21	0.94	0.97	0.91	144100
1708032600	0.95	0.04	4.40	0.93	0.98	0.92	567700
1707946200	0.91	0	0.00	0.92	0.94	0.88	353000
1707514200	0.91	-0.02	-2.15	0.93	0.95	0.91	123300
1707427800	0.93	-0.02	-2.11	0.96	0.96	0.92	79300
1707341400	0.95	0.01	1.06	0.97	0.97	0.93	67300
1707255000	0.94	-0.01	-1.05	0.96	0.97	0.93	245200
1707168600	0.95	-0.04	-4.04	0.98	1	0.95	153500
1706909400	0.99	-0.03	-2.94	1.01	1.04	0.98	211700
1706822940	1.02	-0.02	-1.92	1.04	1.07	1.01	121700
1706736600	1.04	0.02	1.96	1.01	1.06	1.01	155600
1706650200	1.02	0	0.00	1.02	1.03	1	99700
1706563800	1.02	0.03	3.03	0.99	1.02	0.99	165800

Kora Saude Participacoes... ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions