Cotação atual, histórico e gráfico do papel: K1RC34

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 K1RC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/07/2025	-1,28%	-5,19	400,77	400,77	400,77	400,77	801	1
14/07/2025	3,89%	15,19	405,96	403,00	403,00	405,96	11K	2
11/07/2025	-0,63%	-2,46	390,77	390,39	389,22	393,06	20K	44
10/07/2025	2,43%	9,32	393,23	393,23	393,23	393,23	13K	1
09/07/2025	1,17%	4,44	383,91	383,80	383,80	383,91	28K	2
08/07/2025	-0,61%	-2,34	379,47	379,47	379,47	379,47	2K	1
02/07/2025	-1,77%	-6,87	381,81	381,81	381,81	381,81	1K	1

01/07/2025	-0,95%	-3,73	388,68	388,68	388,68	388,68	2K	1
27/06/2025	0,03%	0,12	392,41	392,41	392,41	392,41	784	1
26/06/2025	-1,97%	-7,90	392,29	392,29	392,29	392,29	5K	2
25/06/2025	-0,60%	-2,43	400,19	400,19	400,19	400,19	2K	1
24/06/2025	-1,03%	-4,18	402,62	402,62	402,62	402,62	2K	1
23/06/2025	3,09%	12,20	406,80	398,40	398,40	406,80	135K	4
20/06/2025	9,64%	34,71	394,60	394,60	394,60	394,60	789	1
18/06/2025	-0,43%	-1,55	359,89	360,00	359,89	360,00	719	2
17/06/2025	-0,42%	-1,52	361,44	361,44	361,44	361,44	21K	1
16/06/2025	-0,19%	-0,68	362,96	362,96	362,96	362,96	1K	1
13/06/2025	1,21%	4,36	363,64	363,64	363,64	363,64	727	1
12/06/2025	1,01%	3,59	359,28	359,28	359,28	359,28	718	1
11/06/2025	-2,27%	-8,27	355,69	355,69	355,69	355,69	4K	1
10/06/2025	0,27%	0,99	363,96	363,96	363,96	363,96	20K	1
09/06/2025	-1,01%	-3,70	362,97	362,97	362,97	362,97	20K	1
06/06/2025	-1,10%	-4,07	366,67	367,78	366,58	369,03	15K	39
05/06/2025	-1,25%	-4,70	370,74	369,89	368,58	370,74	4K	8
04/06/2025	-1,05%	-3,97	375,44	375,44	375,44	375,44	375	1
03/06/2025	-2,32%	-9,03	379,41	379,41	379,41	379,41	1K	1
02/06/2025	-0,08%	-0,30	388,44	386,58	386,58	388,44	2K	2
30/05/2025	2,35%	8,93	388,74	388,74	388,74	388,74	44K	1
29/05/2025	-1,16%	-4,44	379,81	379,81	379,81	379,81	2K	1
28/05/2025	0,04%	0,15	384,25	384,25	384,25	384,25	2K	1
27/05/2025	-1,21%	-4,70	384,10	384,10	384,10	384,10	20K	1
23/05/2025	1,38%	5,30	388,80	389,75	388,80	389,75	5K	2
22/05/2025	-1,90%	-7,41	383,50	382,00	382,00	383,50	12K	2
21/05/2025	-0,72%	-2,83	390,91	388,40	388,40	390,91	11K	2
20/05/2025	0,77%	3,02	393,74	396,00	393,74	396,00	9K	2
19/05/2025	0,80%	3,12	390,72	389,40	389,40	390,72	21K	2
16/05/2025	0,97%	3,73	387,60	386,65	386,11	387,60	22K	56
15/05/2025	2,44%	9,16	383,87	370,40	370,40	384,00	15K	3
14/05/2025	-4,05%	-15,80	374,71	374,71	374,71	374,71	71K	9
12/05/2025	-4,28%	-17,44	390,51	389,92	389,92	390,51	33K	2
09/05/2025	-0,56%	-2,30	407,95	405,08	405,08	407,95	5K	2
08/05/2025	-1,93%	-8,09	410,25	410,46	410,25	410,46	7K	2
07/05/2025	0,78%	3,24	418,34	419,00	418,34	419,00	6K	2
06/05/2025	0,53%	2,19	415,10	417,38	415,10	417,38	6K	2
05/05/2025	1,52%	6,19	412,91	416,15	412,91	416,15	24K	2
02/05/2025	-0,25%	-1,03	406,72	402,62	402,62	406,72	4K	9
30/04/2025	1,27%	5,11	407,75	408,91	407,75	408,91	3K	2
29/04/2025	1,57%	6,24	402,64	402,64	402,64	402,64	4K	1
28/04/2025	-0,53%	-2,13	396,40	393,91	393,74	397,69	98K	246
25/04/2025	-1,34%	-5,40	398,53	398,53	398,53	398,53	2K	1
24/04/2025	-0,90%	-3,67	403,93	407,67	403,93	407,67	2K	2
23/04/2025	-2,58%	-10,81	407,60	410,27	407,60	410,27	15K	2
22/04/2025	0,62%	2,56	418,41	419,35	418,41	419,35	21K	2
17/04/2025	3,08%	12,41	415,85	415,85	415,85	415,85	3K	1
16/04/2025	0,22%	0,90	403,44	403,44	403,44	403,44	8K	1
15/04/2025	0,43%	1,74	402,54	402,54	402,54	402,54	3K	1
11/04/2025	0,65%	2,58	400,80	400,80	400,80	400,80	2K	1
10/04/2025	2,99%	11,57	398,22	389,28	389,28	398,22	3K	2
09/04/2025	-1,55%	-6,08	386,65	386,65	386,65	386,65	6K	1
08/04/2025	0,20%	0,78	392,73	392,73	392,73	392,73	4K	1
07/04/2025	-1,27%	-5,05	391,95	385,43	382,98	396,68	96K	55
04/04/2025	0,15%	0,59	397,00	412,08	392,40	412,08	735K	254
03/04/2025	4,13%	15,72	396,41	399,38	396,41	399,38	795	2
02/04/2025	-1,12%	-4,31	380,69	386,29	380,69	386,29	20K	49
01/04/2025	-1,35%	-5,26	385,00	384,46	383,37	385,70	406K	385
31/03/2025	1,76%	6,75	390,26	385,09	385,09	391,40	14K	31
28/03/2025	0,35%	1,33	383,51	381,90	381,90	384,94	38K	98
27/03/2025	1,29%	4,85	382,18	382,18	382,18	382,18	4K	1
26/03/2025	1,27%	4,74	377,33	372,26	372,26	377,33	22K	57
21/03/2025	0,79%	2,93	372,59	372,96	372,22	372,96	29K	78
19/03/2025	-1,95%	-7,34	369,66	370,00	368,33	370,00	12K	23
18/03/2025	0,49%	1,82	377,00	377,00	377,00	377,00	1K	1
17/03/2025	1,42%	5,24	375,18	375,18	375,18	375,24	1K	3
14/03/2025	-3,71%	-14,24	369,94	370,00	368,98	370,24	127K	212
13/03/2025	1,03%	3,93	384,18	385,47	383,98	386,08	3K	7
12/03/2025	-3,07%	-12,06	380,25	381,00	378,88	381,00	3K	5
11/03/2025	-1,43%	-5,69	392,31	394,32	389,47	394,80	96K	246
10/03/2025	2,64%	10,24	398,00	394,63	394,63	398,00	792	2
07/03/2025	5,95%	21,76	387,76	376,29	376,29	389,90	56K	143
06/03/2025	0,69%	2,50	366,00	375,62	366,00	375,62	2K	2
05/03/2025	-4,34%	-16,49	363,50	362,87	362,87	363,50	4K	2
28/02/2025	2,09%	7,77	379,99	376,66	376,09	381,05	16K	41
27/02/2025	0,06%	0,22	372,22	376,03	371,84	376,03	4K	12
26/02/2025	-2,15%	-8,19	372,00	372,00	372,00	372,00	1K	1
25/02/2025	1,83%	6,83	380,19	380,19	380,19	380,19	380	1
24/02/2025	-0,49%	-1,82	373,36	371,85	371,85	373,36	5K	13
21/02/2025	2,19%	8,04	375,18	370,00	370,00	375,42	17K	38
20/02/2025	-2,10%	-7,86	367,14	370,74	365,45	370,74	1K	4
19/02/2025	-3,85%	-15,00	375,00	375,00	375,00	375,00	375	1
12/02/2025	3,14%	11,89	390,00	390,00	390,00	390,00	11K	27
07/02/2025	0,61%	2,29	378,11	375,48	375,36	379,42	30K	80
06/02/2025	-1,58%	-6,02	375,82	378,93	375,15	379,35	25K	66
05/02/2025	2,73%	10,16	381,84	378,14	375,18	381,84	7K	19
04/02/2025	1,09%	4,00	371,68	373,94	369,60	373,94	2K	5
03/02/2025	1,72%	6,22	367,68	367,92	366,89	374,00	30K	81
31/01/2025	1,15%	4,12	361,46	361,46	361,46	361,46	722	1
30/01/2025	-0,60%	-2,14	357,34	364,98	356,27	364,98	37K	97
29/01/2025	-0,18%	-0,66	359,48	358,40	357,43	361,45	9K	25
28/01/2025	1,00%	3,56	360,14	360,14	360,14	360,14	720	1
27/01/2025	2,60%	9,03	356,58	357,32	353,81	358,05	18K	49
24/01/2025	-1,08%	-3,79	347,55	344,35	344,35	347,55	691	2
22/01/2025	-3,56%	-12,98	351,34	348,92	348,00	351,45	11K	28
14/01/2025	0,40%	1,44	364,32	366,12	361,60	366,12	38K	105
13/01/2025	-0,10%	-0,36	362,88	362,78	362,78	362,88	725	2
10/01/2025	0,40%	1,44	363,24	363,96	363,24	365,40	4K	12
08/01/2025	0,39%	1,40	361,80	361,80	361,80	361,80	361	1
07/01/2025	-2,93%	-10,86	360,40	361,48	358,26	361,48	18K	46
06/01/2025	-2,79%	-10,64	371,26	372,40	370,50	372,78	4K	12
03/01/2025	0,00%	0,00	381,90	384,00	381,90	386,32	37K	96
02/01/2025	-1,19%	-4,59	381,90	381,90	381,90	381,90	381	1
27/12/2024	-0,39%	-1,51	386,49	391,56	386,49	391,56	25K	65
26/12/2024	2,21%	8,38	388,00	383,60	383,60	388,80	20K	52
20/12/2024	0,30%	1,14	379,62	375,00	375,00	379,62	2K	2
19/12/2024	-1,74%	-6,69	378,48	376,58	376,20	380,00	97K	256
18/12/2024	3,22%	12,01	385,17	376,29	376,29	385,17	1K	3
17/12/2024	-1,80%	-6,83	373,16	382,66	372,02	382,66	73K	195
16/12/2024	0,80%	3,03	379,99	376,96	376,96	379,99	756	2
13/12/2024	-0,89%	-3,40	376,96	383,42	376,20	383,80	352K	925
12/12/2024	16,78%	54,65	380,36	380,99	379,99	380,99	13K	8
05/11/2024	0,82%	2,64	325,71	325,71	325,71	325,71	3K	1
24/10/2024	-1,60%	-5,25	323,07	323,07	323,07	323,07	646	1
23/10/2024	2,82%	9,02	328,32	323,84	323,84	328,32	980	2
15/10/2024	4,04%	12,40	319,30	319,30	319,30	319,30	1K	1
07/10/2024	1,99%	6,00	306,90	306,90	306,90	306,90	306	1
18/09/2024	-2,73%	-8,45	300,90	300,90	300,90	300,90	300	1
16/09/2024	2,26%	6,83	309,35	301,32	301,32	309,38	7K	6
08/08/2024	-2,10%	-6,48	302,52	302,52	302,52	302,52	302	1
31/07/2024	1,85%	5,62	309,00	309,00	309,00	309,00	2K	1
22/07/2024	7,60%	21,42	303,38	303,38	303,38	303,38	303	1
01/07/2024	2,53%	6,96	281,96	281,96	281,96	281,96	14K	1
28/06/2024	1,14%	3,11	275,00	276,00	275,00	276,00	551	2
24/06/2024	-0,94%	-2,59	271,89	271,89	271,89	271,89	543	1
21/06/2024	0,00%	0,00	274,48	276,70	274,48	276,70	1K	3
20/06/2024	-	-	274,48	274,48	274,48	274,48	548	1

Date,Open,High,Low,Close,Volume
15-Jul-25,400.77,400.77,400.77,400.77,801
14-Jul-25,403.00,405.96,403.00,405.96,10883
11-Jul-25,390.39,393.06,389.22,390.77,20334
10-Jul-25,393.23,393.23,393.23,393.23,13369
09-Jul-25,383.80,383.91,383.80,383.91,28409
08-Jul-25,379.47,379.47,379.47,379.47,2276
02-Jul-25,381.81,381.81,381.81,381.81,1145
01-Jul-25,388.68,388.68,388.68,388.68,1943
27-Jun-25,392.41,392.41,392.41,392.41,784
26-Jun-25,392.29,392.29,392.29,392.29,5099
25-Jun-25,400.19,400.19,400.19,400.19,1600
24-Jun-25,402.62,402.62,402.62,402.62,2415
23-Jun-25,398.40,406.80,398.40,406.80,135455
20-Jun-25,394.60,394.60,394.60,394.60,789
18-Jun-25,360.00,360.00,359.89,359.89,719
17-Jun-25,361.44,361.44,361.44,361.44,20963
16-Jun-25,362.96,362.96,362.96,362.96,1088
13-Jun-25,363.64,363.64,363.64,363.64,727
12-Jun-25,359.28,359.28,359.28,359.28,718
11-Jun-25,355.69,355.69,355.69,355.69,4268
10-Jun-25,363.96,363.96,363.96,363.96,20017
09-Jun-25,362.97,362.97,362.97,362.97,19600
06-Jun-25,367.78,369.03,366.58,366.67,15064
05-Jun-25,369.89,370.74,368.58,370.74,4440
04-Jun-25,375.44,375.44,375.44,375.44,375
03-Jun-25,379.41,379.41,379.41,379.41,1138
02-Jun-25,386.58,388.44,386.58,388.44,2325
30-May-25,388.74,388.74,388.74,388.74,44316
29-May-25,379.81,379.81,379.81,379.81,1519
28-May-25,384.25,384.25,384.25,384.25,1921
27-May-25,384.10,384.10,384.10,384.10,19589
23-May-25,389.75,389.75,388.80,388.80,5063
22-May-25,382.00,383.50,382.00,383.50,12227
21-May-25,388.40,390.91,388.40,390.91,11286
20-May-25,396.00,396.00,393.74,393.74,9494
19-May-25,389.40,390.72,389.40,390.72,21032
16-May-25,386.65,387.60,386.11,387.60,21666
15-May-25,370.40,384.00,370.40,383.87,15402
14-May-25,374.71,374.71,374.71,374.71,71194
12-May-25,389.92,390.51,389.92,390.51,33146
09-May-25,405.08,407.95,405.08,407.95,4866
08-May-25,410.46,410.46,410.25,410.25,6976
07-May-25,419.00,419.00,418.34,418.34,6281
06-May-25,417.38,417.38,415.10,415.10,5834
05-May-25,416.15,416.15,412.91,412.91,24110
02-May-25,402.62,406.72,402.62,406.72,3641
30-Apr-25,408.91,408.91,407.75,407.75,2855
29-Apr-25,402.64,402.64,402.64,402.64,4026
28-Apr-25,393.91,397.69,393.74,396.40,97501
25-Apr-25,398.53,398.53,398.53,398.53,1992
24-Apr-25,407.67,407.67,403.93,403.93,2434
23-Apr-25,410.27,410.27,407.60,407.60,14727
22-Apr-25,419.35,419.35,418.41,418.41,20958
17-Apr-25,415.85,415.85,415.85,415.85,2910
16-Apr-25,403.44,403.44,403.44,403.44,8472
15-Apr-25,402.54,402.54,402.54,402.54,2817
11-Apr-25,400.80,400.80,400.80,400.80,1603
10-Apr-25,389.28,398.22,389.28,398.22,3176
09-Apr-25,386.65,386.65,386.65,386.65,6186
08-Apr-25,392.73,392.73,392.73,392.73,3927
07-Apr-25,385.43,396.68,382.98,391.95,95786
04-Apr-25,412.08,412.08,392.40,397.00,735489
03-Apr-25,399.38,399.38,396.41,396.41,795
02-Apr-25,386.29,386.29,380.69,380.69,19912
01-Apr-25,384.46,385.70,383.37,385.00,405518
31-Mar-25,385.09,391.40,385.09,390.26,14395
28-Mar-25,381.90,384.94,381.90,383.51,37648
27-Mar-25,382.18,382.18,382.18,382.18,3821
26-Mar-25,372.26,377.33,372.26,377.33,22156
21-Mar-25,372.96,372.96,372.22,372.59,29063
19-Mar-25,370.00,370.00,368.33,369.66,11818
18-Mar-25,377.00,377.00,377.00,377.00,1131
17-Mar-25,375.18,375.24,375.18,375.18,1125
14-Mar-25,370.00,370.24,368.98,369.94,126816
13-Mar-25,385.47,386.08,383.98,384.18,2694
12-Mar-25,381.00,381.00,378.88,380.25,3422
11-Mar-25,394.32,394.80,389.47,392.31,96297
10-Mar-25,394.63,398.00,394.63,398.00,792
07-Mar-25,376.29,389.90,376.29,387.76,55729
06-Mar-25,375.62,375.62,366.00,366.00,1849
05-Mar-25,362.87,363.50,362.87,363.50,3997
28-Feb-25,376.66,381.05,376.09,379.99,15505
27-Feb-25,376.03,376.03,371.84,372.22,4469
26-Feb-25,372.00,372.00,372.00,372.00,1488
25-Feb-25,380.19,380.19,380.19,380.19,380
24-Feb-25,371.85,373.36,371.85,373.36,4842
21-Feb-25,370.00,375.42,370.00,375.18,17218
20-Feb-25,370.74,370.74,365.45,367.14,1468
19-Feb-25,375.00,375.00,375.00,375.00,375
12-Feb-25,390.00,390.00,390.00,390.00,10530
07-Feb-25,375.48,379.42,375.36,378.11,30194
06-Feb-25,378.93,379.35,375.15,375.82,24866
05-Feb-25,378.14,381.84,375.18,381.84,7188
04-Feb-25,373.94,373.94,369.60,371.68,1861
03-Feb-25,367.92,374.00,366.89,367.68,30179
31-Jan-25,361.46,361.46,361.46,361.46,722
30-Jan-25,364.98,364.98,356.27,357.34,36920
29-Jan-25,358.40,361.45,357.43,359.48,9006
28-Jan-25,360.14,360.14,360.14,360.14,720
27-Jan-25,357.32,358.05,353.81,356.58,18149
24-Jan-25,344.35,347.55,344.35,347.55,691
22-Jan-25,348.92,351.45,348.00,351.34,11182
14-Jan-25,366.12,366.12,361.60,364.32,38096
13-Jan-25,362.78,362.88,362.78,362.88,725
10-Jan-25,363.96,365.40,363.24,363.24,4368
08-Jan-25,361.80,361.80,361.80,361.80,361
07-Jan-25,361.48,361.48,358.26,360.40,17620
06-Jan-25,372.40,372.78,370.50,371.26,4455
03-Jan-25,384.00,386.32,381.90,381.90,36857
02-Jan-25,381.90,381.90,381.90,381.90,381
27-Dec-24,391.56,391.56,386.49,386.49,25204
26-Dec-24,383.60,388.80,383.60,388.00,20159
20-Dec-24,375.00,379.62,375.00,379.62,1879
19-Dec-24,376.58,380.00,376.20,378.48,96707
18-Dec-24,376.29,385.17,376.29,385.17,1144
17-Dec-24,382.66,382.66,372.02,373.16,72666
16-Dec-24,376.96,379.99,376.96,379.99,756
13-Dec-24,383.42,383.80,376.20,376.96,351678
12-Dec-24,380.99,380.99,379.99,380.36,13317
05-Nov-24,325.71,325.71,325.71,325.71,3257
24-Oct-24,323.07,323.07,323.07,323.07,646
23-Oct-24,323.84,328.32,323.84,328.32,980
15-Oct-24,319.30,319.30,319.30,319.30,1277
07-Oct-24,306.90,306.90,306.90,306.90,306
18-Sep-24,300.90,300.90,300.90,300.90,300
16-Sep-24,301.32,309.38,301.32,309.35,6725
08-Aug-24,302.52,302.52,302.52,302.52,302
31-Jul-24,309.00,309.00,309.00,309.00,1854
22-Jul-24,303.38,303.38,303.38,303.38,303
01-Jul-24,281.96,281.96,281.96,281.96,14098
28-Jun-24,276.00,276.00,275.00,275.00,551
24-Jun-24,271.89,271.89,271.89,271.89,543
21-Jun-24,276.70,276.70,274.48,274.48,1101
20-Jun-24,274.48,274.48,274.48,274.48,548

*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: K1RC34