KBC Ancora (KBCA.BR) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 93.20 | 94.50 | 93.20 | 93.20 | +0.00% | 48,250 |
| 2026-09-01 | 93.50 | 93.70 | 92.20 | 93.20 | +0.00% | 38,157 |
| 2026-08-31 | 94.40 | 94.70 | 93.20 | 93.20 | -1.06% | 42,318 |
| 2026-08-28 | 94.20 | 94.70 | 94.10 | 94.20 | +0.53% | 31,012 |
| 2026-08-27 | 94.80 | 94.90 | 93.60 | 93.70 | -1.16% | 38,407 |
| 2026-08-26 | 94.50 | 94.80 | 94.00 | 94.80 | +0.64% | 41,488 |
| 2026-08-25 | 94.20 | 94.80 | 94.20 | 94.20 | +0.21% | 39,610 |
| 2026-08-24 | 92.50 | 94.10 | 92.50 | 94.00 | +1.29% | 64,203 |
| 2026-08-21 | 91.70 | 93.10 | 91.70 | 92.80 | +1.53% | 52,766 |
| 2026-08-20 | 91.40 | 92.10 | 90.90 | 91.40 | +0.11% | 47,195 |
| 2026-08-19 | 92.00 | 92.60 | 91.30 | 91.30 | -0.98% | 49,784 |
| 2026-08-18 | 92.30 | 93.20 | 92.10 | 92.20 | -0.43% | 66,830 |
| 2026-08-17 | 92.70 | 93.30 | 92.60 | 92.60 | -0.32% | 36,774 |
| 2026-08-14 | 92.00 | 92.90 | 91.60 | 92.90 | +1.09% | 28,760 |
| 2026-08-13 | 92.00 | 92.80 | 91.50 | 91.90 | +0.44% | 37,993 |
| 2026-08-12 | 90.30 | 91.50 | 90.10 | 91.50 | +1.67% | 41,273 |
| 2026-08-11 | 90.00 | 90.30 | 89.50 | 90.00 | +0.00% | 29,639 |
| 2026-08-10 | 90.20 | 90.20 | 89.60 | 90.00 | -0.22% | 39,997 |
| 2026-08-07 | 90.30 | 91.00 | 89.60 | 90.20 | +0.33% | 35,644 |
| 2026-08-06 | 90.50 | 92.20 | 89.60 | 89.90 | -0.55% | 60,820 |
| 2026-08-05 | 89.70 | 90.50 | 89.40 | 90.40 | +0.78% | 37,898 |
| 2026-08-04 | 89.70 | 90.30 | 89.50 | 89.70 | +0.34% | 41,592 |
| 2026-08-03 | 89.00 | 89.70 | 89.00 | 89.40 | +0.90% | 36,172 |
| 2026-07-31 | 87.80 | 89.50 | 87.70 | 88.60 | +1.14% | 71,118 |
| 2026-07-30 | 86.00 | 87.90 | 86.00 | 87.60 | +1.74% | 50,360 |
| 2026-07-29 | 87.30 | 87.30 | 86.00 | 86.10 | -0.92% | 48,804 |
| 2026-07-28 | 87.30 | 87.80 | 86.70 | 86.90 | -0.23% | 47,239 |
| 2026-07-27 | 87.80 | 88.20 | 87.10 | 87.10 | -0.46% | 33,875 |
| 2026-07-24 | 85.60 | 87.70 | 85.60 | 87.50 | +1.86% | 39,607 |
| 2026-07-23 | 87.10 | 87.20 | 85.40 | 85.90 | -1.38% | 73,315 |
| 2026-07-22 | 87.20 | 87.70 | 87.00 | 87.10 | -0.11% | 47,575 |
| 2026-07-21 | 85.00 | 87.20 | 85.00 | 87.20 | +2.71% | 44,027 |
| 2026-07-20 | 84.70 | 85.10 | 84.10 | 84.90 | +0.12% | 53,506 |
| 2026-07-17 | 84.60 | 85.10 | 83.70 | 84.80 | -0.93% | 75,895 |
| 2026-07-16 | 86.00 | 86.10 | 84.60 | 85.60 | +0.12% | 93,330 |
| 2026-07-15 | 85.30 | 86.00 | 84.80 | 85.50 | -0.12% | 75,877 |
| 2026-07-14 | 84.00 | 85.60 | 83.30 | 85.60 | +1.18% | 50,382 |
| 2026-07-13 | 84.00 | 84.60 | 83.90 | 84.60 | +0.36% | 60,248 |
| 2026-07-10 | 83.70 | 84.30 | 83.30 | 84.30 | +0.96% | 43,364 |
| 2026-07-09 | 82.80 | 84.10 | 82.50 | 83.50 | +2.08% | 80,236 |
| 2026-07-08 | 82.70 | 83.20 | 81.00 | 81.80 | -2.15% | 69,174 |
| 2026-07-07 | 84.00 | 84.60 | 83.60 | 83.60 | -0.24% | 65,506 |
| 2026-07-06 | 83.00 | 84.10 | 83.00 | 83.80 | +0.60% | 63,212 |
| 2026-07-03 | 83.60 | 84.30 | 83.10 | 83.30 | -0.36% | 44,315 |
| 2026-07-02 | 82.80 | 84.20 | 82.80 | 83.60 | +0.60% | 54,242 |
| 2026-07-01 | 82.00 | 83.40 | 81.90 | 83.10 | +1.22% | 77,497 |
| 2026-06-30 | 81.20 | 82.40 | 81.10 | 82.10 | +1.23% | 34,551 |
| 2026-06-29 | 81.20 | 81.20 | 80.30 | 81.10 | +0.25% | 24,762 |
| 2026-06-26 | 80.50 | 81.40 | 80.20 | 80.90 | +0.62% | 67,451 |
| 2026-06-25 | 80.50 | 81.00 | 80.30 | 80.40 | +0.12% | 63,479 |
| 2026-06-24 | 82.80 | 82.80 | 80.20 | 80.30 | -3.25% | 52,972 |
| 2026-06-23 | 82.00 | 83.00 | 81.60 | 83.00 | +0.00% | 124,147 |
| 2026-06-22 | 82.10 | 83.15 | 81.60 | 83.00 | +1.59% | 73,961 |
| 2026-06-19 | 81.50 | 82.50 | 81.50 | 81.70 | -0.12% | 129,948 |
| 2026-06-18 | 82.40 | 82.50 | 81.40 | 81.80 | -0.97% | 60,367 |
| 2026-06-17 | 80.60 | 82.60 | 80.60 | 82.60 | +2.48% | 90,203 |
| 2026-06-16 | 80.00 | 80.80 | 80.00 | 80.60 | +0.88% | 93,387 |
| 2026-06-15 | 80.00 | 80.90 | 79.80 | 79.90 | +1.01% | 42,002 |
| 2026-06-12 | 77.80 | 79.40 | 77.70 | 79.10 | +3.53% | 61,695 |
| 2026-06-11 | 75.90 | 77.00 | 75.85 | 76.40 | +0.92% | 63,583 |
| 2026-06-10 | 75.40 | 76.00 | 74.60 | 75.70 | +0.13% | 44,058 |
| 2026-06-09 | 76.80 | 77.20 | 75.40 | 75.60 | -1.18% | 50,108 |
| 2026-06-08 | 75.90 | 77.60 | 75.70 | 76.50 | -0.52% | 46,427 |
| 2026-06-05 | 75.90 | 77.30 | 75.80 | 76.90 | +1.05% | 39,352 |
| 2026-06-04 | 75.40 | 76.40 | 75.40 | 76.10 | +0.79% | 46,973 |
| 2026-06-03 | 75.90 | 76.20 | 75.30 | 75.50 | -0.79% | 74,273 |
| 2026-06-02 | 77.60 | 78.40 | 75.90 | 76.10 | -6.63% | 94,876 |
| 2026-06-01 | 81.40 | 81.70 | 80.50 | 81.50 | +0.12% | 67,380 |
| 2026-05-29 | 81.20 | 82.20 | 80.90 | 81.40 | +0.87% | 89,556 |
| 2026-05-28 | 81.30 | 81.50 | 80.40 | 80.70 | -0.25% | 80,846 |
| 2026-05-27 | 81.20 | 81.50 | 80.70 | 80.90 | -0.37% | 45,434 |
| 2026-05-26 | 81.40 | 81.70 | 80.90 | 81.20 | -0.37% | 39,462 |
| 2026-05-25 | 80.00 | 81.50 | 79.90 | 81.50 | +2.90% | 46,676 |
| 2026-05-22 | 78.10 | 79.20 | 78.10 | 79.20 | +1.93% | 43,238 |
| 2026-05-21 | 77.70 | 78.90 | 77.70 | 77.70 | -0.26% | 65,007 |
| 2026-05-20 | 76.70 | 78.40 | 76.20 | 77.90 | +1.70% | 34,143 |
| 2026-05-19 | 77.50 | 77.90 | 76.30 | 76.60 | -0.78% | 49,723 |
| 2026-05-18 | 77.00 | 78.00 | 76.60 | 77.20 | +0.00% | 50,385 |
| 2026-05-15 | 78.80 | 79.30 | 77.10 | 77.20 | -3.26% | 62,282 |
| 2026-05-14 | 79.10 | 79.80 | 78.70 | 79.80 | +1.66% | 34,652 |
| 2026-05-13 | 77.60 | 78.90 | 77.60 | 78.50 | +1.16% | 42,116 |
| 2026-05-12 | 79.30 | 79.80 | 77.30 | 77.60 | -3.60% | 69,329 |
| 2026-05-11 | 79.40 | 80.50 | 79.40 | 80.50 | +1.39% | 38,128 |
| 2026-05-08 | 79.40 | 80.10 | 78.90 | 79.40 | -0.63% | 37,281 |
| 2026-05-07 | 80.40 | 81.20 | 79.90 | 79.90 | -0.12% | 45,690 |
| 2026-05-06 | 78.00 | 80.60 | 78.00 | 80.00 | +3.90% | 56,686 |
| 2026-05-05 | 76.50 | 77.70 | 76.30 | 77.00 | +0.26% | 50,864 |
| 2026-05-04 | 78.00 | 78.50 | 76.40 | 76.80 | -1.16% | 73,499 |
| 2026-04-30 | 77.10 | 77.80 | 76.80 | 77.70 | +0.00% | 62,215 |
| 2026-04-29 | 77.90 | 78.30 | 77.40 | 77.70 | -0.38% | 44,560 |
| 2026-04-28 | 77.10 | 78.00 | 76.80 | 78.00 | +1.30% | 49,513 |
| 2026-04-27 | 77.00 | 77.50 | 76.60 | 77.00 | +0.39% | 45,125 |
| 2026-04-24 | 76.60 | 77.50 | 76.20 | 76.70 | -0.78% | 50,968 |
| 2026-04-23 | 77.60 | 77.60 | 76.40 | 77.30 | -0.90% | 32,062 |
| 2026-04-22 | 79.20 | 79.30 | 77.90 | 78.00 | -1.14% | 27,875 |
| 2026-04-21 | 79.80 | 80.40 | 78.85 | 78.90 | -1.00% | 38,226 |
| 2026-04-20 | 79.30 | 80.20 | 79.00 | 79.70 | -0.75% | 50,474 |
| 2026-04-17 | 78.20 | 80.40 | 78.00 | 80.30 | +2.69% | 83,311 |
| 2026-04-16 | 78.50 | 79.10 | 78.20 | 78.20 | -0.76% | 58,925 |
| 2026-04-15 | 78.30 | 78.80 | 78.00 | 78.80 | +0.51% | 53,529 |
| 2026-04-14 | 77.60 | 78.70 | 77.60 | 78.40 | +1.55% | 56,903 |
| 2026-04-13 | 75.80 | 77.30 | 75.80 | 77.20 | +0.78% | 43,576 |
| 2026-04-10 | 75.50 | 76.70 | 75.30 | 76.60 | +1.59% | 56,042 |
| 2026-04-09 | 76.00 | 76.00 | 74.80 | 75.40 | -0.79% | 52,246 |
| 2026-04-08 | 75.40 | 76.90 | 75.00 | 76.00 | +4.97% | 97,322 |
| 2026-04-07 | 72.50 | 73.40 | 72.00 | 72.40 | -0.14% | 62,894 |
| 2026-04-02 | 71.30 | 72.50 | 71.00 | 72.50 | -0.68% | 49,748 |
| 2026-04-01 | 71.90 | 73.20 | 71.60 | 73.00 | +4.14% | 56,277 |
| 2026-03-31 | 69.60 | 70.60 | 69.60 | 70.10 | +0.86% | 42,446 |
| 2026-03-30 | 68.80 | 69.50 | 68.60 | 69.50 | +0.72% | 48,890 |
| 2026-03-27 | 70.20 | 70.20 | 68.80 | 69.00 | -1.71% | 60,188 |
| 2026-03-26 | 70.50 | 70.90 | 69.80 | 70.20 | -1.13% | 51,002 |
| 2026-03-25 | 70.90 | 71.20 | 70.60 | 71.00 | +2.45% | 49,443 |
| 2026-03-24 | 69.50 | 70.00 | 68.70 | 69.30 | -0.57% | 49,433 |
| 2026-03-23 | 68.00 | 71.10 | 65.20 | 69.70 | -0.29% | 107,538 |
| 2026-03-20 | 72.00 | 72.20 | 69.00 | 69.90 | -1.69% | 120,643 |
| 2026-03-19 | 71.60 | 72.20 | 70.40 | 71.10 | -2.20% | 66,110 |
| 2026-03-18 | 72.50 | 73.20 | 72.10 | 72.70 | +1.25% | 70,943 |
| 2026-03-17 | 71.50 | 72.50 | 71.10 | 71.80 | +0.28% | 43,294 |
| 2026-03-16 | 71.50 | 71.80 | 70.80 | 71.60 | +0.00% | 46,783 |
| 2026-03-13 | 71.70 | 72.80 | 71.00 | 71.60 | -0.83% | 53,900 |
| 2026-03-12 | 74.00 | 74.00 | 72.00 | 72.20 | -2.83% | 60,560 |
| 2026-03-11 | 74.20 | 74.70 | 73.90 | 74.30 | -0.67% | 40,790 |
| 2026-03-10 | 74.60 | 75.10 | 73.90 | 74.80 | +2.75% | 274,145 |
| 2026-03-09 | 71.40 | 73.00 | 70.70 | 72.80 | -1.09% | 75,266 |
| 2026-03-06 | 73.50 | 73.90 | 72.20 | 73.60 | +0.41% | 44,289 |
| 2026-03-05 | 73.70 | 74.90 | 73.10 | 73.30 | -1.08% | 44,908 |
| 2026-03-04 | 72.30 | 74.60 | 71.90 | 74.10 | +2.35% | 56,921 |
| 2026-03-03 | 73.60 | 73.60 | 71.50 | 72.40 | -2.95% | 77,657 |
| 2026-03-02 | 72.90 | 74.70 | 72.10 | 74.60 | -0.93% | 71,602 |
| 2026-02-27 | 75.50 | 76.00 | 74.70 | 75.30 | -0.53% | 72,165 |
| 2026-02-26 | 75.60 | 75.90 | 74.90 | 75.70 | +0.26% | 41,754 |
| 2026-02-25 | 76.40 | 76.40 | 75.10 | 75.50 | +0.13% | 43,778 |
| 2026-02-24 | 77.70 | 77.70 | 74.60 | 75.40 | -3.33% | 213,589 |
| 2026-02-23 | 78.00 | 79.10 | 77.60 | 78.00 | +0.52% | 41,972 |
| 2026-02-20 | 77.10 | 77.80 | 76.60 | 77.60 | +0.78% | 43,695 |
| 2026-02-19 | 77.40 | 77.60 | 76.60 | 77.00 | -0.65% | 40,371 |
| 2026-02-18 | 76.70 | 77.90 | 76.70 | 77.50 | +1.17% | 38,350 |
| 2026-02-17 | 75.50 | 76.70 | 75.40 | 76.60 | +0.79% | 34,214 |
| 2026-02-16 | 75.40 | 76.10 | 75.40 | 76.00 | +1.33% | 38,113 |
| 2026-02-13 | 76.40 | 77.50 | 74.70 | 75.00 | -2.34% | 91,972 |
| 2026-02-12 | 80.20 | 81.70 | 76.30 | 76.80 | -2.78% | 50,791 |
| 2026-02-11 | 79.00 | 80.10 | 78.40 | 79.00 | -0.13% | 39,581 |
| 2026-02-10 | 80.20 | 80.40 | 79.10 | 79.10 | -1.37% | 28,499 |
| 2026-02-09 | 79.50 | 80.20 | 79.10 | 80.20 | +1.26% | 41,740 |
| 2026-02-06 | 77.60 | 79.40 | 77.50 | 79.20 | +1.93% | 54,531 |
| 2026-02-05 | 79.30 | 79.60 | 77.40 | 77.70 | -1.89% | 46,323 |
| 2026-02-04 | 80.20 | 80.80 | 79.20 | 79.20 | -1.12% | 37,434 |
| 2026-02-03 | 81.10 | 81.40 | 79.90 | 80.10 | -0.74% | 56,254 |
| 2026-02-02 | 77.00 | 80.70 | 76.40 | 80.70 | +3.99% | 57,268 |
| 2026-01-30 | 77.20 | 78.30 | 77.10 | 77.60 | +0.91% | 44,344 |
| 2026-01-29 | 77.50 | 78.10 | 76.50 | 76.90 | -0.52% | 61,770 |
| 2026-01-28 | 77.80 | 77.90 | 77.10 | 77.30 | -0.77% | 31,007 |
| 2026-01-27 | 76.80 | 78.10 | 76.70 | 77.90 | +2.50% | 53,277 |
| 2026-01-26 | 76.00 | 76.60 | 75.90 | 76.00 | +0.26% | 39,606 |
| 2026-01-23 | 77.70 | 77.70 | 75.80 | 75.80 | -2.45% | 32,247 |
| 2026-01-22 | 77.30 | 77.80 | 76.60 | 77.70 | +2.10% | 46,738 |
| 2026-01-21 | 76.20 | 76.60 | 75.00 | 76.10 | -0.26% | 39,729 |
| 2026-01-20 | 77.20 | 77.40 | 75.70 | 76.30 | -1.80% | 61,021 |
| 2026-01-19 | 76.60 | 77.90 | 76.00 | 77.70 | +0.00% | 38,048 |
| 2026-01-16 | 77.80 | 78.10 | 77.20 | 77.70 | +0.13% | 29,549 |
| 2026-01-15 | 77.30 | 78.00 | 76.90 | 77.60 | +0.91% | 36,103 |
| 2026-01-14 | 76.40 | 77.10 | 76.00 | 76.90 | +1.32% | 40,269 |
| 2026-01-13 | 76.30 | 76.60 | 75.60 | 75.90 | +0.26% | 28,847 |
| 2026-01-12 | 75.50 | 75.70 | 74.70 | 75.70 | +0.00% | 14,966 |
| 2026-01-09 | 76.20 | 76.30 | 75.40 | 75.70 | -0.39% | 20,426 |
| 2026-01-08 | 74.60 | 76.10 | 74.60 | 76.00 | +1.33% | 24,465 |
| 2026-01-07 | 75.20 | 75.20 | 74.00 | 75.00 | -0.13% | 31,983 |
| 2026-01-06 | 75.50 | 76.30 | 74.30 | 75.10 | -0.40% | 27,070 |
| 2026-01-05 | 76.00 | 76.00 | 74.40 | 75.40 | +0.13% | 50,241 |
| 2026-01-02 | 73.60 | 75.30 | 73.30 | 75.30 | +2.73% | 38,428 |
| 2025-12-31 | 73.50 | 73.70 | 73.00 | 73.30 | -0.54% | 15,889 |
| 2025-12-30 | 73.10 | 73.80 | 73.00 | 73.70 | +0.55% | 38,535 |
| 2025-12-29 | 73.20 | 73.40 | 72.60 | 73.30 | -0.14% | 45,365 |
| 2025-12-24 | 73.40 | 73.50 | 73.10 | 73.40 | -0.14% | 5,374 |
| 2025-12-23 | 73.80 | 73.80 | 72.20 | 73.50 | -0.68% | 33,206 |
| 2025-12-22 | 73.60 | 74.10 | 73.20 | 74.00 | +0.00% | 40,323 |
| 2025-12-19 | 73.30 | 74.10 | 73.10 | 74.00 | +0.95% | 100,062 |
| 2025-12-18 | 73.50 | 73.80 | 73.10 | 73.30 | -0.54% | 49,441 |
| 2025-12-17 | 73.70 | 74.10 | 73.50 | 73.70 | +0.27% | 47,185 |
| 2025-12-16 | 73.50 | 74.70 | 73.50 | 73.50 | -0.14% | 69,034 |
| 2025-12-15 | 72.70 | 73.90 | 72.70 | 73.60 | +1.66% | 29,266 |
| 2025-12-12 | 73.30 | 74.00 | 72.40 | 72.40 | -0.82% | 32,728 |
| 2025-12-11 | 72.70 | 73.20 | 72.00 | 73.00 | +0.41% | 32,556 |
| 2025-12-10 | 73.00 | 73.40 | 72.70 | 72.70 | -0.82% | 42,231 |
| 2025-12-09 | 72.80 | 73.40 | 72.80 | 73.30 | +0.55% | 98,522 |
| 2025-12-08 | 71.80 | 72.90 | 71.70 | 72.90 | +1.67% | 50,204 |
| 2025-12-05 | 71.70 | 72.00 | 71.30 | 71.70 | +0.28% | 43,385 |
| 2025-12-04 | 70.30 | 71.60 | 70.10 | 71.50 | +2.14% | 56,577 |
| 2025-12-03 | 70.20 | 70.80 | 69.70 | 70.00 | -0.28% | 38,686 |
| 2025-12-02 | 71.60 | 71.60 | 70.20 | 70.20 | -2.64% | 49,948 |
| 2025-12-01 | 72.00 | 72.30 | 70.70 | 72.10 | +0.28% | 46,326 |
| 2025-11-28 | 72.10 | 72.30 | 71.70 | 71.90 | -0.55% | 28,755 |
| 2025-11-27 | 72.30 | 72.40 | 71.80 | 72.30 | +0.14% | 30,425 |
| 2025-11-26 | 72.00 | 72.20 | 71.50 | 72.20 | +0.70% | 63,133 |
| 2025-11-25 | 71.40 | 71.70 | 70.70 | 71.70 | +0.28% | 37,330 |
| 2025-11-24 | 71.40 | 71.60 | 70.60 | 71.50 | +0.56% | 81,140 |
| 2025-11-21 | 70.80 | 71.40 | 70.40 | 71.10 | -0.42% | 35,295 |
| 2025-11-20 | 71.70 | 72.20 | 71.40 | 71.40 | +0.56% | 43,323 |
| 2025-11-19 | 71.00 | 71.50 | 70.10 | 71.00 | +0.14% | 37,104 |
| 2025-11-18 | 71.00 | 71.40 | 70.60 | 70.90 | -1.94% | 64,907 |
| 2025-11-17 | 72.50 | 72.60 | 71.80 | 72.30 | -0.14% | 40,715 |
| 2025-11-14 | 73.40 | 73.40 | 71.20 | 72.40 | -1.90% | 52,593 |
| 2025-11-13 | 74.60 | 75.00 | 72.90 | 73.80 | -0.67% | 94,707 |
| 2025-11-12 | 73.10 | 74.40 | 73.10 | 74.30 | +1.78% | 67,416 |
| 2025-11-11 | 72.50 | 73.00 | 72.40 | 73.00 | +0.97% | 75,242 |
| 2025-11-10 | 69.80 | 72.30 | 69.80 | 72.30 | +4.48% | 128,856 |
| 2025-11-07 | 68.40 | 69.20 | 68.30 | 69.20 | +1.47% | 69,242 |
| 2025-11-06 | 67.60 | 68.40 | 67.60 | 68.20 | +0.89% | 54,334 |
| 2025-11-05 | 67.10 | 68.00 | 67.00 | 67.60 | -0.15% | 38,508 |
| 2025-11-04 | 68.00 | 68.00 | 66.60 | 67.70 | -1.02% | 52,656 |
| 2025-11-03 | 68.30 | 68.80 | 68.10 | 68.40 | +0.29% | 51,407 |
| 2025-10-31 | 67.50 | 68.60 | 67.50 | 68.20 | +0.59% | 39,604 |
| 2025-10-30 | 68.00 | 68.20 | 67.40 | 67.80 | -0.29% | 45,731 |
| 2025-10-29 | 67.70 | 68.70 | 67.70 | 68.00 | +0.15% | 69,396 |
| 2025-10-28 | 67.50 | 67.90 | 67.10 | 67.90 | +0.30% | 30,218 |
| 2025-10-27 | 67.00 | 67.80 | 66.90 | 67.70 | +1.20% | 29,192 |
| 2025-10-24 | 67.10 | 67.30 | 66.50 | 66.90 | +0.00% | 28,352 |
| 2025-10-23 | 66.70 | 67.30 | 66.70 | 66.90 | -0.15% | 27,613 |
| 2025-10-22 | 66.60 | 67.30 | 66.40 | 67.00 | +0.45% | 32,407 |
| 2025-10-21 | 66.50 | 67.10 | 66.20 | 66.70 | +0.60% | 34,919 |
| 2025-10-20 | 66.10 | 66.80 | 65.80 | 66.30 | +1.22% | 43,903 |
| 2025-10-17 | 65.90 | 66.40 | 65.00 | 65.50 | -2.96% | 63,664 |
| 2025-10-16 | 67.50 | 67.60 | 67.10 | 67.50 | +0.30% | 89,251 |
| 2025-10-15 | 67.20 | 68.60 | 67.20 | 67.30 | +0.30% | 90,916 |
| 2025-10-14 | 65.90 | 67.20 | 65.50 | 67.10 | +1.36% | 45,257 |
| 2025-10-13 | 66.00 | 66.50 | 65.80 | 66.20 | +0.15% | 41,217 |
| 2025-10-10 | 66.30 | 67.00 | 66.10 | 66.10 | -0.30% | 202,561 |
| 2025-10-09 | 66.70 | 67.00 | 66.30 | 66.30 | -0.45% | 32,783 |
| 2025-10-08 | 66.10 | 66.80 | 65.90 | 66.60 | +0.60% | 42,883 |
| 2025-10-07 | 67.20 | 67.40 | 66.20 | 66.20 | -1.78% | 33,273 |
| 2025-10-06 | 67.80 | 67.90 | 67.00 | 67.40 | -0.74% | 32,022 |
| 2025-10-03 | 67.90 | 68.40 | 67.60 | 67.90 | +0.44% | 40,367 |
| 2025-10-02 | 68.70 | 68.70 | 67.60 | 67.60 | -1.60% | 36,332 |
| 2025-10-01 | 67.40 | 68.80 | 67.30 | 68.70 | +1.93% | 63,375 |
| 2025-09-30 | 66.60 | 67.40 | 66.60 | 67.40 | +1.20% | 46,967 |
| 2025-09-29 | 66.90 | 67.20 | 66.60 | 66.60 | -0.15% | 45,898 |
| 2025-09-26 | 66.30 | 67.50 | 66.30 | 66.70 | +1.06% | 51,402 |
| 2025-09-25 | 66.20 | 66.30 | 65.80 | 66.00 | -0.30% | 62,654 |
| 2025-09-24 | 66.50 | 66.50 | 65.80 | 66.20 | -0.45% | 52,913 |
| 2025-09-23 | 66.40 | 67.30 | 66.20 | 66.50 | +0.30% | 53,895 |
| 2025-09-22 | 67.60 | 67.60 | 65.00 | 66.30 | -2.21% | 66,162 |
| 2025-09-19 | 67.50 | 67.80 | 67.20 | 67.80 | +1.19% | 233,686 |
| 2025-09-18 | 67.40 | 67.70 | 66.60 | 67.00 | +0.00% | 54,218 |
| 2025-09-17 | 67.70 | 67.80 | 66.50 | 67.00 | -0.45% | 81,610 |
| 2025-09-16 | 68.00 | 68.10 | 67.30 | 67.30 | -1.03% | 93,108 |
| 2025-09-15 | 67.20 | 68.30 | 67.20 | 68.00 | +1.80% | 58,186 |
| 2025-09-12 | 67.00 | 67.10 | 66.70 | 66.80 | +0.00% | 49,118 |
| 2025-09-11 | 66.70 | 67.00 | 66.30 | 66.80 | +0.15% | 42,673 |
| 2025-09-10 | 66.70 | 67.20 | 66.60 | 66.70 | +0.15% | 57,294 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+7.98%). Peor mes: Jun (-4.36%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de KBC Ancora (KBCA.BR)?
93.20 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de KBCA.BR?
Máximo de 94.90 y mínimo de 64.00 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de KBC Ancora?
Históricamente, el mes más fuerte de KBCA.BR ha sido May (media +7.98%) y el más débil Jun (media -4.36%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.