Cotação atual, histórico e gráfico do papel: K1MX34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/04/2024 | -1,84% | -3,39 | 180,36 | 181,44 | 180,36 | 181,44 | 361 | 2 |
| 12/04/2024 | 3,19% | 5,68 | 183,75 | 183,75 | 183,75 | 183,75 | 183 | 1 |
| 11/04/2024 | -11,95% | -24,16 | 178,07 | 178,07 | 178,07 | 178,07 | 178 | 1 |
| 08/03/2024 | 1,64% | 3,27 | 202,23 | 202,23 | 202,23 | 202,23 | 2K | 1 |
| 21/08/2023 | 13,14% | 23,10 | 198,96 | 198,96 | 198,96 | 198,96 | 198 | 1 |
| 25/11/2022 | 7,88% | 12,85 | 175,86 | 180,36 | 175,86 | 180,36 | 6K | 2 |
| 07/11/2022 | 0,62% | 1,01 | 163,01 | 163,01 | 163,01 | 163,01 | 163 | 1 |
| 04/11/2022 | 12,30% | 17,74 | 162,00 | 158,62 | 158,62 | 162,00 | 2K | 3 |
| 21/10/2022 | -3,83% | -5,74 | 144,26 | 147,00 | 144,26 | 147,00 | 728 | 3 |
| 20/10/2022 | -0,30% | -0,45 | 150,00 | 150,00 | 150,00 | 150,00 | 300 | 1 |
| 19/10/2022 | -7,14% | -11,56 | 150,45 | 150,45 | 150,45 | 150,45 | 2M | 1 |
|
|
| 07/10/2022 | -7,42% | -12,99 | 162,01 | 162,01 | 162,01 | 162,01 | 162 | 1 |
| 03/10/2022 | -2,70% | -4,86 | 175,00 | 175,00 | 175,00 | 175,00 | 350 | 1 |
| 30/09/2022 | -21,90% | -50,44 | 179,86 | 179,00 | 179,00 | 179,86 | 737K | 4 |
| 28/09/2022 | 5,64% | 12,30 | 230,30 | 230,30 | 230,30 | 230,30 | 11K | 1 |
| 20/09/2022 | -7,34% | -17,28 | 218,00 | 220,00 | 218,00 | 220,00 | 3K | 5 |
| 09/09/2022 | 1,48% | 3,44 | 235,28 | 232,18 | 231,15 | 235,28 | 1M | 6 |
| 30/08/2022 | -8,00% | -20,16 | 231,84 | 230,70 | 230,70 | 231,84 | 41K | 2 |
| 18/07/2022 | 1,80% | 4,45 | 252,00 | 252,00 | 252,00 | 252,00 | 867K | 1 |
| 15/07/2022 | 5,37% | 12,62 | 247,55 | 247,55 | 247,55 | 247,55 | 2M | 2 |
| 12/05/2022 | 5,82% | 12,93 | 234,93 | 234,05 | 234,05 | 234,93 | 129K | 6 |
| 26/04/2022 | 1,62% | 3,53 | 222,00 | 220,93 | 220,93 | 222,00 | 7K | 2 |
| 22/04/2022 | 1,05% | 2,27 | 218,47 | 217,50 | 217,50 | 218,47 | 15K | 2 |
| 19/04/2022 | 1,81% | 3,85 | 216,20 | 216,20 | 216,20 | 216,20 | 16K | 1 |
| 18/04/2022 | -3,47% | -7,64 | 212,35 | 212,35 | 212,35 | 212,35 | 16K | 2 |
| 14/04/2022 | 0,45% | 0,99 | 219,99 | 219,99 | 219,99 | 219,99 | 16K | 1 |
| 13/04/2022 | -1,88% | -4,20 | 219,00 | 216,50 | 216,50 | 219,60 | 23K | 4 |
| 12/04/2022 | -22,34% | -64,20 | 223,20 | 224,20 | 223,20 | 224,20 | 30K | 7 |
| 02/02/2022 | -2,65% | -7,82 | 287,40 | 287,69 | 287,40 | 287,69 | 489K | 8 |
| 21/01/2022 | -23,85% | -92,46 | 295,22 | 280,74 | 280,73 | 295,22 | 925K | 57 |
| 01/11/2021 | -0,47% | -1,82 | 387,68 | 382,98 | 382,98 | 387,68 | 770 | 2 |
| 27/10/2021 | 1,09% | 4,19 | 389,50 | 389,50 | 389,50 | 389,50 | 389 | 1 |
| 26/10/2021 | 12,81% | 43,74 | 385,31 | 386,88 | 385,31 | 386,88 | 772 | 2 |
| 01/10/2021 | -3,78% | -13,43 | 341,57 | 341,57 | 341,57 | 341,57 | 205K | 2 |
| 30/09/2021 | -2,15% | -7,81 | 355,00 | 357,25 | 355,00 | 357,25 | 179K | 5 |
| 03/08/2021 | 6,59% | 22,43 | 362,81 | 362,81 | 362,81 | 362,81 | 363K | 5 |
| 14/07/2021 | -1,40% | -4,82 | 340,38 | 340,38 | 340,38 | 340,38 | 340K | 4 |
| 06/07/2021 | 5,66% | 18,48 | 345,20 | 345,20 | 345,20 | 345,20 | 345 | 1 |
| 30/06/2021 | 14,11% | 40,41 | 326,72 | 326,72 | 326,72 | 326,72 | 98K | 1 |
| 11/01/2021 | 3,39% | 9,39 | 286,31 | 283,00 | 283,00 | 286,31 | 86K | 2 |
| 08/01/2021 | 7,20% | 18,59 | 276,92 | 276,92 | 276,92 | 276,92 | 83K | 2 |
| 06/01/2021 | 6,25% | 15,19 | 258,33 | 258,31 | 258,31 | 258,33 | 155K | 2 |
| 04/01/2021 | 1,45% | 3,48 | 243,14 | 243,14 | 243,14 | 243,14 | 73K | 1 |
| 22/12/2020 | -6,09% | -15,54 | 239,66 | 239,66 | 239,66 | 239,66 | 72K | 2 |
| 10/11/2020 | 19,14% | 41,00 | 255,20 | 255,20 | 255,20 | 255,20 | 5K | 1 |
| 07/05/2020 | 50,91% | 72,26 | 214,20 | 214,20 | 214,20 | 214,20 | 4K | 1 |
| 27/03/2020 | -12,05% | -19,45 | 141,94 | 141,94 | 141,94 | 141,94 | 28K | 1 |
| 25/03/2020 | 36,84% | 43,45 | 161,39 | 161,39 | 161,39 | 161,39 | 48K | 2 |
| 23/03/2020 | -9,02% | -11,69 | 117,94 | 117,94 | 117,94 | 117,94 | 35K | 1 |
| 20/03/2020 | 11,43% | 13,30 | 129,63 | 129,63 | 129,63 | 129,63 | 39K | 2 |
| 19/03/2020 | -16,20% | -22,49 | 116,33 | 116,33 | 116,33 | 116,33 | 35K | 2 |
| 17/03/2020 | - | - | 138,82 | 138,82 | 138,82 | 138,82 | 42K | 2 |
Date,Open,High,Low,Close,Volume
15-Apr-24,181.44,181.44,180.36,180.36,361
12-Apr-24,183.75,183.75,183.75,183.75,183
11-Apr-24,178.07,178.07,178.07,178.07,178
08-Mar-24,202.23,202.23,202.23,202.23,1820
21-Aug-23,198.96,198.96,198.96,198.96,198
25-Nov-22,180.36,180.36,175.86,175.86,6366
07-Nov-22,163.01,163.01,163.01,163.01,163
04-Nov-22,158.62,162.00,158.62,162.00,1935
21-Oct-22,147.00,147.00,144.26,144.26,728
20-Oct-22,150.00,150.00,150.00,150.00,300
19-Oct-22,150.45,150.45,150.45,150.45,1800886
07-Oct-22,162.01,162.01,162.01,162.01,162
03-Oct-22,175.00,175.00,175.00,175.00,350
30-Sep-22,179.00,179.86,179.00,179.86,737267
28-Sep-22,230.30,230.30,230.30,230.30,11054
20-Sep-22,220.00,220.00,218.00,218.00,2624
09-Sep-22,232.18,235.28,231.15,235.28,1290663
30-Aug-22,230.70,231.84,230.70,231.84,40762
18-Jul-22,252.00,252.00,252.00,252.00,866880
15-Jul-22,247.55,247.55,247.55,247.55,1841772
12-May-22,234.05,234.93,234.05,234.93,128908
26-Apr-22,220.93,222.00,220.93,222.00,7086
22-Apr-22,217.50,218.47,217.50,218.47,14790
19-Apr-22,216.20,216.20,216.20,216.20,15998
18-Apr-22,212.35,212.35,212.35,212.35,15713
14-Apr-22,219.99,219.99,219.99,219.99,15839
13-Apr-22,216.50,219.60,216.50,219.00,22605
12-Apr-22,224.20,224.20,223.20,223.20,29986
02-Feb-22,287.69,287.69,287.40,287.40,488870
21-Jan-22,280.74,295.22,280.73,295.22,924597
01-Nov-21,382.98,387.68,382.98,387.68,770
27-Oct-21,389.50,389.50,389.50,389.50,389
26-Oct-21,386.88,386.88,385.31,385.31,772
01-Oct-21,341.57,341.57,341.57,341.57,204942
30-Sep-21,357.25,357.25,355.00,355.00,178660
03-Aug-21,362.81,362.81,362.81,362.81,362810
14-Jul-21,340.38,340.38,340.38,340.38,340380
06-Jul-21,345.20,345.20,345.20,345.20,345
30-Jun-21,326.72,326.72,326.72,326.72,98016
11-Jan-21,283.00,286.31,283.00,286.31,86176
08-Jan-21,276.92,276.92,276.92,276.92,83076
06-Jan-21,258.31,258.33,258.31,258.33,154992
04-Jan-21,243.14,243.14,243.14,243.14,72942
22-Dec-20,239.66,239.66,239.66,239.66,71898
10-Nov-20,255.20,255.20,255.20,255.20,5104
07-May-20,214.20,214.20,214.20,214.20,4284
27-Mar-20,141.94,141.94,141.94,141.94,28388
25-Mar-20,161.39,161.39,161.39,161.39,48417
23-Mar-20,117.94,117.94,117.94,117.94,35382
20-Mar-20,129.63,129.63,129.63,129.63,38889
19-Mar-20,116.33,116.33,116.33,116.33,34899
17-Mar-20,138.82,138.82,138.82,138.82,41646
*exoneração de responsabilidade e termos de uso