Americanas S.A. (BVMF:AMER3)
Brazil flag Brazil · Delayed Price · Currency is BRL
5.17
-0.01 (-0.19%)
Aug 1, 2025, 4:45 PM GMT-3

Kronos Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.235.285.155.155.15-0.58%724,100
Jul 31, 20255.305.335.165.185.18-1.52%837,100
Jul 30, 20255.305.345.185.265.26-0.75%1,090,100
Jul 29, 20255.195.415.195.305.302.71%1,759,700
Jul 28, 20255.245.275.105.165.16-1.53%989,900
Jul 25, 20255.085.395.045.245.243.35%1,557,200
Jul 24, 20255.105.114.975.075.070.20%845,000
Jul 23, 20254.985.144.955.065.062.43%1,652,400
Jul 22, 20255.105.154.924.944.94-1.20%1,349,400
Jul 21, 20255.145.255.005.005.00-1.96%1,288,800
Jul 18, 20255.125.265.065.105.10-1,495,600
Jul 17, 20255.125.325.085.105.100.59%1,774,100
Jul 16, 20255.145.195.025.075.07-0.98%1,184,600
Jul 15, 20255.195.235.105.125.12-1.16%1,089,500
Jul 14, 20255.165.345.135.185.180.39%983,000
Jul 11, 20255.175.225.105.165.16-0.58%936,500
Jul 10, 20255.105.204.995.195.190.39%1,630,600
Jul 9, 20255.345.365.125.175.17-2.82%1,659,800
Jul 8, 20255.375.405.315.325.32-0.37%1,078,800
Jul 7, 20255.405.435.345.345.34-0.37%1,302,800
Jul 4, 20255.365.415.345.365.36-0.74%742,500
Jul 3, 20255.375.425.335.405.401.12%1,697,500
Jul 2, 20255.445.515.315.345.34-1.48%2,345,200
Jul 1, 20255.665.695.405.425.42-4.41%3,898,600
Jun 30, 20255.986.085.645.675.67-4.38%4,767,900
Jun 27, 20255.906.005.855.935.931.19%1,751,100
Jun 26, 20255.996.155.815.865.86-0.68%2,628,200
Jun 25, 20256.106.535.785.905.90-2.64%4,504,000
Jun 24, 20256.696.876.036.066.06-8.87%4,784,800
Jun 23, 20255.876.745.846.656.6514.07%6,398,200
Jun 20, 20255.766.155.765.835.83-0.34%2,310,500
Jun 18, 20255.696.255.695.855.852.63%3,934,200
Jun 17, 20255.465.835.465.705.704.78%2,168,700
Jun 16, 20255.715.855.415.445.441.87%3,347,400
Jun 13, 20255.405.495.325.345.34-1.48%1,137,100
Jun 12, 20255.445.615.375.425.42-1,068,800
Jun 11, 20255.775.775.425.425.42-4.24%1,982,700
Jun 10, 20255.886.045.665.665.66-3.25%1,822,700
Jun 9, 20255.805.875.615.855.850.86%1,036,300
Jun 6, 20255.455.875.405.805.807.61%2,322,100
Jun 5, 20255.755.845.395.395.39-5.93%1,441,600
Jun 4, 20255.735.855.505.735.730.88%2,827,700
Jun 3, 20255.136.255.105.685.6810.94%8,223,000
Jun 2, 20255.145.205.115.125.12-0.19%1,490,200
May 30, 20255.205.265.085.135.13-1.16%1,194,600
May 29, 20255.215.265.185.195.19-0.95%868,400
May 28, 20255.225.275.185.245.241.16%1,033,000
May 27, 20255.305.315.185.185.18-1.15%1,114,900
May 26, 20255.185.265.135.245.242.34%1,247,400
May 23, 20255.175.215.065.125.12-0.58%1,280,600