Kellanova (BVMF:K1EL34)
Brazil · Delayed Price · Currency is BRL 222.21
-1.31 (-0.59%)
At close: Nov 7, 2025
Kellanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 222.21 | 222.21 | 222.21 | 222.21 | 222.21 | -0.59% | 11 |
| Nov 5, 2025 | 223.10 | 223.52 | 222.47 | 223.52 | 223.52 | -0.33% | 801 |
| Nov 4, 2025 | 222.80 | 224.27 | 222.80 | 224.27 | 224.27 | 0.67% | 401 |
| Nov 3, 2025 | 222.78 | 222.78 | 222.78 | 222.78 | 222.78 | -0.25% | 2 |
| Oct 30, 2025 | 223.34 | 223.34 | 223.34 | 223.34 | 223.34 | 0.12% | 100 |
| Oct 28, 2025 | 223.08 | 223.08 | 223.08 | 223.08 | 223.08 | -0.41% | 100 |
| Oct 22, 2025 | 224.06 | 224.06 | 224.00 | 224.00 | 224.00 | -0.32% | 300 |
| Oct 17, 2025 | 224.71 | 224.71 | 224.71 | 224.71 | 224.71 | -0.41% | 300 |
| Oct 16, 2025 | 224.83 | 225.64 | 224.83 | 225.64 | 225.64 | 0.12% | 108 |
| Oct 15, 2025 | 225.88 | 225.88 | 225.38 | 225.38 | 225.38 | 1.23% | 205 |
| Oct 9, 2025 | 222.86 | 222.86 | 222.47 | 222.65 | 222.65 | 0.40% | 574 |
| Oct 7, 2025 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 1.08% | 5 |
| Oct 6, 2025 | 219.35 | 219.38 | 219.35 | 219.38 | 219.38 | -0.49% | 2 |
| Oct 2, 2025 | 220.23 | 220.48 | 220.23 | 220.46 | 220.46 | 0.97% | 41 |
| Oct 1, 2025 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - | 42 |
| Sep 30, 2025 | 217.77 | 218.35 | 217.77 | 218.35 | 218.35 | -0.02% | 110 |
| Sep 29, 2025 | 217.77 | 218.40 | 217.56 | 218.40 | 218.40 | 2.36% | 37 |
| Sep 11, 2025 | 213.37 | 213.37 | 213.37 | 213.37 | 213.37 | -0.32% | 3 |
| Sep 10, 2025 | 214.50 | 214.50 | 214.06 | 214.06 | 214.06 | -1.42% | 2 |
| Sep 8, 2025 | 217.31 | 217.31 | 217.14 | 217.14 | 217.14 | -0.08% | 2 |
| Sep 4, 2025 | 216.71 | 217.31 | 216.71 | 217.31 | 217.31 | 1.31% | 52 |
| Sep 3, 2025 | 215.77 | 215.77 | 214.50 | 214.50 | 214.50 | -1.29% | 54 |
| Aug 29, 2025 | 214.06 | 217.31 | 214.06 | 217.31 | 216.27 | 0.84% | 2 |
| Aug 28, 2025 | 215.51 | 215.51 | 215.51 | 215.51 | 214.48 | -0.96% | 5 |
| Aug 27, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 216.56 | -0.49% | 20 |
| Aug 21, 2025 | 218.68 | 218.68 | 218.68 | 218.68 | 217.63 | -1.99% | 100 |
| Jul 31, 2025 | 221.76 | 223.12 | 221.76 | 223.12 | 222.05 | 0.41% | 15 |
| Jul 29, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 221.14 | -0.88% | 1 |
| Jul 28, 2025 | 224.18 | 224.18 | 224.18 | 224.18 | 223.11 | 0.59% | 2 |
| Jul 18, 2025 | 222.64 | 222.86 | 222.64 | 222.86 | 221.79 | 0.50% | 115 |
| Jul 15, 2025 | 220.88 | 221.76 | 220.88 | 221.76 | 220.70 | - | 2 |
| Jul 14, 2025 | 221.76 | 221.76 | 221.76 | 221.76 | 220.70 | 0.50% | 100 |
| Jul 10, 2025 | 219.78 | 220.66 | 219.78 | 220.66 | 219.60 | 1.62% | 300 |
| Jul 9, 2025 | 217.14 | 217.14 | 217.14 | 217.14 | 216.10 | - | 1 |
| Jul 8, 2025 | 217.80 | 219.00 | 217.14 | 217.14 | 216.10 | 0.78% | 401 |
| Jul 4, 2025 | 215.47 | 215.47 | 215.47 | 215.47 | 214.44 | - | 14 |
| Jul 1, 2025 | 215.47 | 215.47 | 215.47 | 215.47 | 214.44 | - | 2 |
| Jun 30, 2025 | 215.47 | 215.47 | 215.47 | 215.47 | 214.44 | -0.67% | 100 |
| Jun 27, 2025 | 216.48 | 216.92 | 216.48 | 216.92 | 215.88 | - | 600 |
| Jun 20, 2025 | 216.26 | 216.92 | 216.26 | 216.92 | 215.88 | -0.30% | 3 |
| Jun 18, 2025 | 219.16 | 219.16 | 217.20 | 217.58 | 216.54 | -1.20% | 601 |
| Jun 17, 2025 | 220.38 | 220.38 | 220.22 | 220.22 | 219.17 | -4.44% | 500 |
| Jun 6, 2025 | 229.77 | 230.46 | 229.77 | 230.46 | 229.36 | 0.20% | 4 |
| Jun 5, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.90 | -1.71% | 1 |
| Jun 3, 2025 | 233.45 | 234.00 | 233.45 | 234.00 | 232.88 | 0.39% | 1,000 |
| Jun 2, 2025 | 232.33 | 235.29 | 232.33 | 233.10 | 231.98 | -1.23% | 1,124 |
| May 28, 2025 | 234.60 | 236.01 | 234.60 | 236.01 | 233.82 | 0.80% | 207 |
| May 27, 2025 | 234.37 | 234.37 | 234.14 | 234.14 | 231.97 | 1.42% | 3 |
| May 15, 2025 | 230.87 | 230.87 | 230.87 | 230.87 | 228.73 | 0.18% | 196 |
| May 14, 2025 | 230.46 | 230.46 | 230.46 | 230.46 | 228.32 | -1.28% | 1 |