B3 · KHCB34 · stock
The Kraft Heinz Company (KHCB34) stock price history
Every B3 trading session of The Kraft Heinz Company from Jan 31, 2014 to Sep 28, 2026: 3,149 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KHCB34 adjusted close, 2014 to 2026
- R$51.48
- All time high, 2017
- R$35.43
- 52 week high, R$26.21 low
- 3,149
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
KHCB34 key facts
- The Kraft Heinz Company (KHCB34) closed at R$30.70 on Sep 28, 2026 on B3.
- KHCB34's all time high close is R$51.48, set on May 25, 2017; its all time low close is R$18.28 on Aug 15, 2019.
- KHCB34's 52 week range is R$26.21 to R$35.43.
- KHCB34 returned -6.9% over the year to Sep 28, 2026 and -24.3% over five years.
- Over ten years KHCB34 returned -35%, -4.3% a year compounded.
- KHCB34's deepest drawdown was -64.5% from May 25, 2017 to Aug 15, 2019.
- DataCedar holds 3,149 daily sessions of KHCB34 history from Jan 31, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KHCB34 price chart, 2014 to 2026
KHCB34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | +2.3% |
| 6 months | +8.9% |
| Year to date | -4.6% |
| 1 year | -6.9% |
| 3 years | -18.7% |
| 5 years | -24.3% |
| 10 years | -35.4% |
| Since Jan 31, 2014 | +56.2% |
| Compound annual growth, 12.7 years | +3.6% |
KHCB34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$51.48 on May 25, 2017
- All time low close
- R$18.28 on Aug 15, 2019
- 52 week high
- R$35.43 on Jul 29, 2026
- 52 week low
- R$26.21 on Apr 23, 2026
- Deepest drawdown
- -64.5% from May 25, 2017 to Aug 15, 2019, not yet recovered
- Best single session
- +76.5% on Mar 25, 2015
- Worst single session
- -27.5% on Feb 22, 2019
- Volatility, 1 year annualised
- 30.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2015, +97%
- Worst calendar year
- 2018, -31%
KHCB34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 31, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$32.51 | R$35.43 | R$26.21 | R$30.70 | -4.6% | 373.4K | 185 |
| 2025 | R$44.46 | R$44.88 | R$30.23 | R$32.18 | -25.5% | 274.7K | 250 |
| 2024 | R$39.84 | R$47.37 | R$37.41 | R$43.17 | +8.4% | 958.9K | 251 |
| 2023 | R$45.78 | R$48.70 | R$34.58 | R$39.84 | -13.0% | 891.3K | 248 |
| 2022 | R$41.51 | R$48.02 | R$35.03 | R$45.78 | +12.3% | 2M | 250 |
| 2021 | R$35.60 | R$47.91 | R$32.94 | R$40.75 | +14.5% | 802.9K | 247 |
| 2020 | R$23.99 | R$38.34 | R$19.27 | R$35.60 | +48.4% | 730.6K | 248 |
| 2019 | R$29.48 | R$31.99 | R$18.22 | R$23.99 | -20.8% | 1.8M | 248 |
| 2018 | R$43.80 | R$43.80 | R$29.82 | R$30.28 | -30.9% | 328.4K | 246 |
| 2017 | R$47.05 | R$51.48 | R$40.90 | R$43.80 | -6.9% | 787.6K | 254 |
| 2016 | R$48.30 | R$50.08 | R$43.57 | R$47.05 | -2.6% | 844K | 249 |
| 2015 | R$24.55 | R$48.30 | R$24.55 | R$48.30 | +96.8% | 481.2K | 246 |
| 2014 | R$19.66 | R$24.55 | R$19.66 | R$24.55 | n/a | 21.2K | 227 |
KHCB34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$30.70 | -6.4% |
| August 2026 | R$32.82 | +0.9% |
| July 2026 | R$32.51 | +6.9% |
| June 2026 | R$30.41 | +2.8% |
| May 2026 | R$29.59 | +8.4% |
| April 2026 | R$27.31 | -3.1% |
| March 2026 | R$28.19 | -7.6% |
| February 2026 | R$30.53 | +2.0% |
| January 2026 | R$29.92 | -7.0% |
| December 2025 | R$32.18 | -3.0% |
| November 2025 | R$33.16 | +5.4% |
| October 2025 | R$31.45 | -4.8% |
About the KHCB34 data
Daily bars. 3,149 sessions from Jan 31, 2014 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KHCB34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- KEPL3 Kepler Weber S.A.
- KEVE11 Even II Kinea Fundo De Investimento Imobiliario
- KFEN11 Kinea Fenix Fundo De Investimento Imobiliario Responsabilidade Limitada
- KFOF11 Kinea Fundo Fundos De Investimento Imobiliario FII
- KISU11 Kilima Fundo De Investimento Em Cotas De Fundos Imobiliarios Suno 30
- KIVO11 Kilima Volkano Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- KLBN11 Klabin S.A.
- KLBN3 Klabin S.A.
Common questions
KHCB34 share price history
