The Kroger Co. (BVMF:K1RC34)
Brazil · Delayed Price · Currency is BRL 337.00
+1.05 (0.31%)
At close: May 18, 2026
BVMF:K1RC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 334.13 | 337.00 | 334.13 | 337.00 | 337.00 | 0.31% | 299 |
| May 15, 2026 | 336.00 | 336.00 | 331.98 | 335.95 | 335.95 | 5.82% | 1,658 |
| May 12, 2026 | 317.45 | 317.46 | 317.45 | 317.46 | 316.23 | -5.52% | 900 |
| Apr 24, 2026 | 336.01 | 336.01 | 336.00 | 336.00 | 334.70 | -1.08% | 100 |
| Apr 23, 2026 | 339.66 | 339.66 | 339.66 | 339.66 | 338.34 | 0.75% | 200 |
| Apr 16, 2026 | 337.13 | 337.13 | 337.13 | 337.13 | 335.82 | -5.07% | 1 |
| Mar 4, 2026 | 356.21 | 356.21 | 355.14 | 355.14 | 353.76 | -2.24% | 133 |
| Mar 3, 2026 | 362.25 | 363.26 | 362.25 | 363.26 | 361.85 | 7.22% | 13 |
| Jan 20, 2026 | 338.79 | 338.79 | 338.79 | 338.79 | 336.23 | 1.85% | 100 |
| Jan 6, 2026 | 332.64 | 333.33 | 332.64 | 332.64 | 330.12 | -3.53% | 140 |
| Dec 19, 2025 | 344.82 | 344.82 | 344.82 | 344.82 | 342.21 | 1.20% | 2 |
| Dec 15, 2025 | 340.72 | 340.72 | 340.72 | 340.72 | 338.14 | 0.51% | 30 |
| Dec 12, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 336.44 | -1.67% | 50 |
| Dec 9, 2025 | 344.75 | 344.75 | 344.75 | 344.75 | 342.14 | -2.88% | 110 |
| Dec 3, 2025 | 356.05 | 357.12 | 354.96 | 354.96 | 352.28 | 2.08% | 202 |