Cotação atual, histórico e gráfico do papel: K1EL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações K1EL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-1,14%	-1,52	132,12	132,08	132,08	132,12	2K	3
07/12/2023	1,58%	2,08	133,64	131,30	131,17	133,64	2K	16
06/12/2023	0,40%	0,52	131,56	131,56	131,56	131,56	26K	1
05/12/2023	-0,98%	-1,30	131,04	132,34	131,04	132,35	29K	5
04/12/2023	3,56%	4,55	132,34	128,65	128,65	132,60	44K	83
01/12/2023	1,24%	1,56	127,79	125,25	125,25	127,79	27K	14
29/11/2023	-0,69%	-0,88	126,23	127,09	126,23	127,30	15K	6
28/11/2023	-1,04%	-1,33	127,11	125,00	125,00	127,11	26K	9
27/11/2023	-1,50%	-1,95	128,44	130,39	128,44	130,39	22K	20
24/11/2023	0,50%	0,65	130,39	130,78	130,39	130,78	2K	3
23/11/2023	0,00%	0,00	129,74	129,74	129,74	129,74	259	2

21/11/2023	1,44%	1,84	129,74	128,96	128,96	129,87	388	3
20/11/2023	-0,32%	-0,41	127,90	127,92	127,90	128,83	10K	27
17/11/2023	0,12%	0,15	128,31	128,16	128,16	128,31	1K	3
14/11/2023	-0,62%	-0,80	128,16	128,25	128,16	128,25	2K	2
13/11/2023	1,95%	2,47	128,96	126,23	126,23	128,96	8K	3
10/11/2023	-0,82%	-1,04	126,49	127,55	126,49	127,55	1K	2
09/11/2023	-0,68%	-0,87	127,53	127,00	127,00	128,44	6K	44
08/11/2023	2,78%	3,47	128,40	130,29	128,40	130,29	3K	2
07/11/2023	-1,33%	-1,69	124,93	125,45	124,93	125,45	2K	3
06/11/2023	-0,61%	-0,78	126,62	126,62	126,62	126,62	2K	1
03/11/2023	0,00%	0,00	127,40	127,40	127,40	127,50	509	3
01/11/2023	0,27%	0,34	127,40	126,75	126,75	127,40	5K	2
31/10/2023	1,20%	1,51	127,06	127,06	127,06	127,06	127	1
27/10/2023	-1,25%	-1,59	125,55	125,84	125,55	126,10	4K	3
26/10/2023	1,39%	1,74	127,14	127,92	127,14	127,95	1K	3
24/10/2023	1,13%	1,40	125,40	125,40	125,40	125,40	125	1
23/10/2023	-2,32%	-2,94	124,00	126,94	124,00	126,94	10K	5
20/10/2023	-0,06%	-0,07	126,94	127,10	126,94	127,10	508	2
18/10/2023	-0,61%	-0,78	127,01	128,50	127,01	128,50	19K	5
17/10/2023	0,51%	0,65	127,79	127,14	126,88	127,79	3K	10
16/10/2023	1,17%	1,47	127,14	127,53	127,14	127,53	891	4
13/10/2023	0,31%	0,39	125,67	125,00	124,90	125,75	4K	4
11/10/2023	-2,66%	-3,42	125,28	127,50	125,28	127,50	10K	7
10/10/2023	-0,39%	-0,50	128,70	128,31	128,31	128,70	642	3
09/10/2023	-0,85%	-1,11	129,20	130,19	128,18	130,19	34K	249
06/10/2023	-1,94%	-2,58	130,31	128,83	127,50	130,31	19K	12
05/10/2023	-2,04%	-2,77	132,89	136,00	132,89	136,00	13K	9
04/10/2023	0,15%	0,20	135,66	137,48	135,66	137,48	955	4
03/10/2023	2,40%	3,18	135,46	133,79	133,79	135,46	4K	3
02/10/2023	-13,54%	-20,72	132,28	132,29	132,28	132,50	1K	7
28/09/2023	0,00%	0,00	153,00	144,03	144,03	153,00	2K	2
27/09/2023	6,24%	8,99	153,00	152,15	152,15	153,00	4K	10
25/09/2023	-5,47%	-8,33	144,01	144,01	144,01	152,20	8K	6
22/09/2023	5,79%	8,34	152,34	144,00	144,00	152,34	5K	14
21/09/2023	0,00%	0,00	144,00	144,00	144,00	144,00	3K	2
20/09/2023	-0,84%	-1,22	144,00	147,08	144,00	152,34	7K	5
18/09/2023	-0,60%	-0,88	145,22	146,10	144,42	146,10	2K	3
15/09/2023	0,93%	1,34	146,10	146,10	146,10	146,10	146	1
14/09/2023	0,11%	0,16	144,76	144,61	144,20	144,90	5K	5
13/09/2023	-5,05%	-7,69	144,60	148,05	144,60	148,05	329K	33
12/09/2023	2,86%	4,24	152,29	147,00	147,00	152,29	7K	6
11/09/2023	0,92%	1,35	148,05	147,00	147,00	148,20	74K	71
08/09/2023	-0,81%	-1,20	146,70	148,65	146,70	148,65	1K	5
06/09/2023	-0,70%	-1,05	147,90	147,90	147,90	147,90	3K	2
05/09/2023	0,64%	0,95	148,95	149,70	148,00	149,70	14K	8
04/09/2023	-0,94%	-1,40	148,00	148,44	148,00	148,44	3K	2
30/08/2023	-0,33%	-0,49	149,40	149,40	149,40	149,40	298	1
29/08/2023	-0,27%	-0,41	149,89	148,76	148,38	149,97	2K	7
28/08/2023	0,40%	0,60	150,30	149,70	149,70	150,30	4K	4
25/08/2023	1,49%	2,20	149,70	149,25	149,19	149,70	3K	7
24/08/2023	-0,47%	-0,70	147,50	148,35	147,50	148,35	17K	5
23/08/2023	-2,50%	-3,80	148,20	149,50	147,45	149,50	12K	7
21/08/2023	-0,94%	-1,45	152,00	152,70	152,00	152,70	2K	2
18/08/2023	-0,23%	-0,35	153,45	153,80	153,30	154,35	3K	6
17/08/2023	-0,77%	-1,20	153,80	153,80	153,15	154,00	7K	6
16/08/2023	-1,95%	-3,08	155,00	155,00	155,00	155,00	3K	1
15/08/2023	-0,20%	-0,32	158,08	158,08	158,08	158,08	474	1
14/08/2023	1,43%	2,24	158,40	159,00	158,40	159,00	302K	6
11/08/2023	0,75%	1,16	156,16	156,16	156,16	156,64	4K	7
10/08/2023	-0,44%	-0,68	155,00	154,56	154,56	155,00	464	2
09/08/2023	0,02%	0,03	155,68	156,64	155,68	156,64	6K	38
08/08/2023	-1,95%	-3,10	155,65	158,70	155,00	158,80	298K	510
07/08/2023	0,47%	0,75	158,75	159,90	158,75	160,00	241K	6
04/08/2023	-2,71%	-4,40	158,00	158,24	158,00	158,24	158K	4
03/08/2023	0,89%	1,44	162,40	160,64	160,64	162,40	32K	12
02/08/2023	2,07%	3,26	160,96	159,90	159,90	160,96	306K	7
01/08/2023	0,00%	0,00	157,70	157,70	157,70	157,70	157	1
31/07/2023	-0,94%	-1,50	157,70	159,20	157,60	159,20	288K	33
28/07/2023	-0,30%	-0,48	159,20	159,20	159,18	159,20	16K	3
27/07/2023	-0,50%	-0,80	159,68	158,40	158,40	159,68	1K	3
26/07/2023	0,00%	0,00	160,48	160,48	160,48	160,48	320	1
25/07/2023	0,40%	0,64	160,48	160,64	160,48	160,64	3K	2
24/07/2023	-1,10%	-1,78	159,84	159,84	159,84	159,84	479	1
21/07/2023	-0,23%	-0,38	161,62	160,64	160,64	161,62	9K	5
20/07/2023	1,00%	1,60	162,00	162,00	162,00	162,00	65K	1
19/07/2023	0,05%	0,08	160,40	159,87	159,87	160,70	80K	7
17/07/2023	-1,18%	-1,92	160,32	162,88	160,32	162,88	483	2
14/07/2023	-0,20%	-0,32	162,24	162,40	162,24	162,56	8K	9
13/07/2023	-0,20%	-0,32	162,56	161,28	161,28	162,56	2K	4
12/07/2023	-0,97%	-1,60	162,88	162,88	162,88	162,88	3K	2
11/07/2023	0,88%	1,44	164,48	164,00	164,00	164,48	5K	4
10/07/2023	-0,92%	-1,52	163,04	163,50	162,24	164,80	133K	278
07/07/2023	-2,79%	-4,72	164,56	165,07	164,56	165,07	1K	3
06/07/2023	1,67%	2,78	169,28	166,50	165,76	169,28	30K	49
05/07/2023	-0,17%	-0,29	166,50	165,70	165,60	166,50	12K	12
04/07/2023	2,51%	4,09	166,79	163,62	163,62	166,79	497	3
03/07/2023	0,98%	1,58	162,70	162,11	162,11	162,70	2K	2
30/06/2023	0,10%	0,16	161,12	160,96	160,96	161,12	483	3
29/06/2023	1,41%	2,24	160,96	158,70	158,70	160,96	54K	3
28/06/2023	-1,39%	-2,24	158,72	157,76	157,76	158,72	13K	11
27/06/2023	3,85%	5,96	160,96	161,60	160,96	161,60	967	5
26/06/2023	-1,20%	-1,88	155,00	155,00	155,00	155,00	310	1
23/06/2023	0,80%	1,25	156,88	156,88	156,88	156,88	156	1
21/06/2023	-1,60%	-2,53	155,63	156,96	155,63	156,96	4K	6
20/06/2023	-0,78%	-1,24	158,16	158,16	158,16	158,16	158	1
19/06/2023	0,00%	0,00	159,40	159,40	159,40	159,40	2K	1
15/06/2023	0,13%	0,20	159,40	159,20	159,00	159,40	2K	3
14/06/2023	0,00%	0,00	159,20	160,00	159,04	160,00	2K	3
13/06/2023	0,38%	0,60	159,20	159,20	159,20	159,20	14K	3
12/06/2023	-2,72%	-4,44	158,60	162,98	158,60	162,98	343K	17
09/06/2023	0,30%	0,48	163,04	163,20	163,04	164,48	59K	11
07/06/2023	-0,18%	-0,30	162,56	162,01	159,88	162,56	1K	3
06/06/2023	-1,64%	-2,72	162,86	164,56	162,86	164,56	6K	3
05/06/2023	-0,81%	-1,36	165,58	166,60	165,58	166,60	4K	4
02/06/2023	0,31%	0,51	166,94	165,75	165,75	166,94	998	3
01/06/2023	-2,59%	-4,42	166,43	170,85	166,43	170,85	2K	4
31/05/2023	-0,69%	-1,19	170,85	171,01	168,70	171,01	3K	5
30/05/2023	1,80%	3,04	172,04	169,00	169,00	172,04	11K	3
29/05/2023	0,33%	0,55	169,00	169,00	169,00	169,00	5K	2
26/05/2023	-0,91%	-1,55	168,45	170,56	168,45	170,56	3K	2
25/05/2023	-0,29%	-0,50	170,00	169,50	169,50	170,00	679	2
24/05/2023	0,29%	0,50	170,50	169,15	169,15	170,50	4K	2
23/05/2023	0,10%	0,17	170,00	168,98	168,98	170,00	9K	4
22/05/2023	-1,38%	-2,38	169,83	170,68	169,83	170,68	5K	2
19/05/2023	0,80%	1,36	172,21	173,06	172,21	173,06	518	3
18/05/2023	0,40%	0,68	170,85	170,17	170,00	171,02	7K	6
17/05/2023	-0,89%	-1,53	170,17	171,53	168,47	171,53	8K	5
16/05/2023	-0,39%	-0,68	171,70	170,00	170,00	171,70	10K	8
15/05/2023	-0,63%	-1,09	172,38	173,47	172,38	173,47	1K	2
12/05/2023	-0,83%	-1,46	173,47	175,78	173,47	175,78	1K	3
11/05/2023	-0,12%	-0,21	174,93	175,25	174,93	175,25	85K	3
10/05/2023	-0,71%	-1,26	175,14	176,04	175,14	176,47	244K	19
09/05/2023	-	-	176,40	178,26	176,40	179,00	380K	23

Date,Open,High,Low,Close,Volume
08-Dec-23,132.08,132.12,132.08,132.12,1981
07-Dec-23,131.30,133.64,131.17,133.64,2118
06-Dec-23,131.56,131.56,131.56,131.56,26312
05-Dec-23,132.34,132.35,131.04,131.04,28906
04-Dec-23,128.65,132.60,128.65,132.34,44370
01-Dec-23,125.25,127.79,125.25,127.79,27056
29-Nov-23,127.09,127.30,126.23,126.23,14591
28-Nov-23,125.00,127.11,125.00,127.11,25574
27-Nov-23,130.39,130.39,128.44,128.44,22053
24-Nov-23,130.78,130.78,130.39,130.39,1697
23-Nov-23,129.74,129.74,129.74,129.74,259
21-Nov-23,128.96,129.87,128.96,129.74,388
20-Nov-23,127.92,128.83,127.90,127.90,9516
17-Nov-23,128.16,128.31,128.16,128.31,1282
14-Nov-23,128.25,128.25,128.16,128.16,2180
13-Nov-23,126.23,128.96,126.23,128.96,7605
10-Nov-23,127.55,127.55,126.49,126.49,1143
09-Nov-23,127.00,128.44,127.00,127.53,5877
08-Nov-23,130.29,130.29,128.40,128.40,2698
07-Nov-23,125.45,125.45,124.93,124.93,1880
06-Nov-23,126.62,126.62,126.62,126.62,1519
03-Nov-23,127.40,127.50,127.40,127.40,509
01-Nov-23,126.75,127.40,126.75,127.40,5216
31-Oct-23,127.06,127.06,127.06,127.06,127
27-Oct-23,125.84,126.10,125.55,125.55,4408
26-Oct-23,127.92,127.95,127.14,127.14,1147
24-Oct-23,125.40,125.40,125.40,125.40,125
23-Oct-23,126.94,126.94,124.00,124.00,9754
20-Oct-23,127.10,127.10,126.94,126.94,508
18-Oct-23,128.50,128.50,127.01,127.01,18826
17-Oct-23,127.14,127.79,126.88,127.79,2669
16-Oct-23,127.53,127.53,127.14,127.14,891
13-Oct-23,125.00,125.75,124.90,125.67,4381
11-Oct-23,127.50,127.50,125.28,125.28,9762
10-Oct-23,128.31,128.70,128.31,128.70,642
09-Oct-23,130.19,130.19,128.18,129.20,33537
06-Oct-23,128.83,130.31,127.50,130.31,18596
05-Oct-23,136.00,136.00,132.89,132.89,13148
04-Oct-23,137.48,137.48,135.66,135.66,955
03-Oct-23,133.79,135.46,133.79,135.46,4286
02-Oct-23,132.29,132.50,132.28,132.28,1323
28-Sep-23,144.03,153.00,144.03,153.00,2241
27-Sep-23,152.15,153.00,152.15,153.00,3502
25-Sep-23,144.01,152.20,144.01,144.01,7948
22-Sep-23,144.00,152.34,144.00,152.34,4957
21-Sep-23,144.00,144.00,144.00,144.00,3168
20-Sep-23,147.08,152.34,144.00,144.00,7361
18-Sep-23,146.10,146.10,144.42,145.22,2030
15-Sep-23,146.10,146.10,146.10,146.10,146
14-Sep-23,144.61,144.90,144.20,144.76,5061
13-Sep-23,148.05,148.05,144.60,144.60,329199
12-Sep-23,147.00,152.29,147.00,152.29,6799
11-Sep-23,147.00,148.20,147.00,148.05,74083
08-Sep-23,148.65,148.65,146.70,146.70,1178
06-Sep-23,147.90,147.90,147.90,147.90,3253
05-Sep-23,149.70,149.70,148.00,148.95,13677
04-Sep-23,148.44,148.44,148.00,148.00,3256
30-Aug-23,149.40,149.40,149.40,149.40,298
29-Aug-23,148.76,149.97,148.38,149.89,2089
28-Aug-23,149.70,150.30,149.70,150.30,4355
25-Aug-23,149.25,149.70,149.19,149.70,2987
24-Aug-23,148.35,148.35,147.50,147.50,17430
23-Aug-23,149.50,149.50,147.45,148.20,12011
21-Aug-23,152.70,152.70,152.00,152.00,1679
18-Aug-23,153.80,154.35,153.30,153.45,2771
17-Aug-23,153.80,154.00,153.15,153.80,7068
16-Aug-23,155.00,155.00,155.00,155.00,3100
15-Aug-23,158.08,158.08,158.08,158.08,474
14-Aug-23,159.00,159.00,158.40,158.40,302258
11-Aug-23,156.16,156.64,156.16,156.16,4217
10-Aug-23,154.56,155.00,154.56,155.00,464
09-Aug-23,156.64,156.64,155.68,155.68,5935
08-Aug-23,158.70,158.80,155.00,155.65,297632
07-Aug-23,159.90,160.00,158.75,158.75,241192
04-Aug-23,158.24,158.24,158.00,158.00,158441
03-Aug-23,160.64,162.40,160.64,162.40,32161
02-Aug-23,159.90,160.96,159.90,160.96,306370
01-Aug-23,157.70,157.70,157.70,157.70,157
31-Jul-23,159.20,159.20,157.60,157.70,288050
28-Jul-23,159.20,159.20,159.18,159.20,16238
27-Jul-23,158.40,159.68,158.40,159.68,1115
26-Jul-23,160.48,160.48,160.48,160.48,320
25-Jul-23,160.64,160.64,160.48,160.48,2567
24-Jul-23,159.84,159.84,159.84,159.84,479
21-Jul-23,160.64,161.62,160.64,161.62,9041
20-Jul-23,162.00,162.00,162.00,162.00,65124
19-Jul-23,159.87,160.70,159.87,160.40,79966
17-Jul-23,162.88,162.88,160.32,160.32,483
14-Jul-23,162.40,162.56,162.24,162.24,7957
13-Jul-23,161.28,162.56,161.28,162.56,2432
12-Jul-23,162.88,162.88,162.88,162.88,3094
11-Jul-23,164.00,164.48,164.00,164.48,5253
10-Jul-23,163.50,164.80,162.24,163.04,132506
07-Jul-23,165.07,165.07,164.56,164.56,1152
06-Jul-23,166.50,169.28,165.76,169.28,29997
05-Jul-23,165.70,166.50,165.60,166.50,12438
04-Jul-23,163.62,166.79,163.62,166.79,497
03-Jul-23,162.11,162.70,162.11,162.70,1789
30-Jun-23,160.96,161.12,160.96,161.12,483
29-Jun-23,158.70,160.96,158.70,160.96,54305
28-Jun-23,157.76,158.72,157.76,158.72,12991
27-Jun-23,161.60,161.60,160.96,160.96,967
26-Jun-23,155.00,155.00,155.00,155.00,310
23-Jun-23,156.88,156.88,156.88,156.88,156
21-Jun-23,156.96,156.96,155.63,155.63,3604
20-Jun-23,158.16,158.16,158.16,158.16,158
19-Jun-23,159.40,159.40,159.40,159.40,2391
15-Jun-23,159.20,159.40,159.00,159.40,1908
14-Jun-23,160.00,160.00,159.04,159.20,1751
13-Jun-23,159.20,159.20,159.20,159.20,14487
12-Jun-23,162.98,162.98,158.60,158.60,342755
09-Jun-23,163.20,164.48,163.04,163.04,58973
07-Jun-23,162.01,162.56,159.88,162.56,1289
06-Jun-23,164.56,164.56,162.86,162.86,6412
05-Jun-23,166.60,166.60,165.58,165.58,4314
02-Jun-23,165.75,166.94,165.75,166.94,998
01-Jun-23,170.85,170.85,166.43,166.43,1506
31-May-23,171.01,171.01,168.70,170.85,3234
30-May-23,169.00,172.04,169.00,172.04,11495
29-May-23,169.00,169.00,169.00,169.00,4563
26-May-23,170.56,170.56,168.45,168.45,3040
25-May-23,169.50,170.00,169.50,170.00,679
24-May-23,169.15,170.50,169.15,170.50,4416
23-May-23,168.98,170.00,168.98,170.00,8821
22-May-23,170.68,170.68,169.83,169.83,5267
19-May-23,173.06,173.06,172.21,172.21,518
18-May-23,170.17,171.02,170.00,170.85,7000
17-May-23,171.53,171.53,168.47,170.17,7639
16-May-23,170.00,171.70,170.00,171.70,10426
15-May-23,173.47,173.47,172.38,172.38,1213
12-May-23,175.78,175.78,173.47,173.47,1228
11-May-23,175.25,175.25,174.93,174.93,84844
10-May-23,176.04,176.47,175.14,175.14,244335
09-May-23,178.26,179.00,176.40,176.40,379716

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: K1EL34