Cotação atual, histórico e gráfico do papel: K1SS34

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 K1SS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	1,66%	1,32	80,86	79,44	79,44	80,86	968	2
20/01/2025	1,45%	1,14	79,54	79,46	79,46	79,54	159	2
17/01/2025	0,38%	0,30	78,40	78,40	78,40	78,40	784	1
16/01/2025	1,63%	1,25	78,10	77,76	77,76	78,10	624	3
15/01/2025	-0,97%	-0,75	76,85	77,00	76,80	77,00	1K	3
14/01/2025	-2,68%	-2,14	77,60	80,10	77,60	80,10	1K	7
13/01/2025	-3,37%	-2,78	79,74	82,63	79,74	82,63	2K	8

10/01/2025	0,12%	0,10	82,52	81,92	81,92	82,52	1K	2
09/01/2025	1,05%	0,86	82,42	83,33	82,42	83,33	661	3
08/01/2025	-6,22%	-5,41	81,56	82,32	81,56	82,32	1K	5
06/01/2025	1,93%	1,65	86,97	86,97	86,97	86,97	173	2
30/12/2024	-4,41%	-3,94	85,32	85,50	85,05	85,50	597	5
27/12/2024	-0,81%	-0,73	89,26	89,99	89,00	89,99	357	4
26/12/2024	3,29%	2,87	89,99	89,99	89,99	89,99	2K	2
17/12/2024	3,71%	3,12	87,12	87,12	87,12	87,12	87	1
13/12/2024	-0,94%	-0,80	84,00	84,00	84,00	84,00	840	1
12/12/2024	-3,06%	-2,68	84,80	85,09	84,80	85,80	69K	10
11/12/2024	-4,08%	-3,72	87,48	88,00	87,48	88,65	4K	10
10/12/2024	-3,70%	-3,50	91,20	89,91	89,91	91,60	3K	3
09/12/2024	1,44%	1,34	94,70	94,70	94,70	94,70	378	1
06/12/2024	0,12%	0,11	93,36	91,45	91,45	95,02	3K	3
05/12/2024	1,68%	1,54	93,25	92,00	91,44	93,25	1K	5
04/12/2024	-2,39%	-2,25	91,71	91,71	91,71	91,71	458	1
02/12/2024	4,40%	3,96	93,96	91,32	91,32	94,32	7K	7
29/11/2024	0,00%	0,00	90,00	90,18	90,00	90,18	18K	3
27/11/2024	2,27%	2,00	90,00	89,10	89,10	90,00	3K	4
26/11/2024	-18,14%	-19,50	88,00	88,60	82,75	89,21	114K	92
25/11/2024	8,81%	8,70	107,50	105,50	105,50	107,50	850	4
22/11/2024	4,99%	4,70	98,80	99,80	98,80	99,80	198	2
21/11/2024	-5,14%	-5,10	94,10	96,57	94,10	96,57	1K	10
19/11/2024	-0,40%	-0,40	99,20	99,30	99,20	99,30	198	2
18/11/2024	-1,42%	-1,43	99,60	104,16	99,60	104,16	603	6
07/11/2024	0,00%	0,00	101,03	101,03	101,03	101,03	101	1
06/11/2024	-6,85%	-7,43	101,03	102,74	101,00	102,74	913	8
24/10/2024	-9,16%	-10,94	108,46	110,52	108,46	110,52	87K	5
21/10/2024	6,31%	7,09	119,40	119,40	119,40	119,40	119	1
15/10/2024	4,67%	5,01	112,31	112,31	112,31	112,31	112	1
08/10/2024	4,52%	4,64	107,30	107,30	107,30	107,30	107	1
07/10/2024	-4,48%	-4,81	102,66	106,04	102,66	106,04	934	8
03/10/2024	-6,24%	-7,15	107,47	106,92	106,56	107,47	427	4
30/09/2024	0,59%	0,67	114,62	114,18	114,18	114,62	3K	2
27/09/2024	12,27%	12,45	113,95	111,94	109,41	113,95	6K	16
20/09/2024	-0,88%	-0,90	101,50	101,50	101,50	101,50	2K	1
19/09/2024	-2,38%	-2,50	102,40	102,40	102,40	102,40	102	1
18/09/2024	2,63%	2,69	104,90	103,50	103,10	104,90	517	4
17/09/2024	-10,05%	-11,42	102,21	103,20	102,21	104,20	33K	28
09/09/2024	2,48%	2,75	113,63	114,29	110,44	114,29	4K	3
06/09/2024	-1,31%	-1,47	110,88	110,36	110,36	110,88	3K	2
30/08/2024	3,48%	3,78	112,35	112,35	112,35	112,35	2K	1
28/08/2024	0,51%	0,55	108,57	112,54	108,57	112,54	53K	5
23/08/2024	-2,00%	-2,20	108,02	108,02	108,02	108,02	108	1
19/08/2024	4,04%	4,28	110,22	110,22	110,22	110,22	110	1
12/08/2024	-4,76%	-5,30	105,94	105,94	105,94	105,94	529	3
05/08/2024	-2,73%	-3,12	111,24	111,24	111,24	111,24	13K	1
02/08/2024	-6,39%	-7,80	114,36	114,36	114,36	114,36	34K	1
31/07/2024	-0,76%	-0,93	122,16	122,16	122,16	122,16	122	1
18/07/2024	-3,78%	-4,83	123,09	123,09	123,09	123,09	1K	3
28/06/2024	-0,40%	-0,52	127,92	127,92	127,92	127,92	127	1
27/06/2024	-1,38%	-1,80	128,44	128,44	128,44	128,44	128	1
24/06/2024	10,19%	12,04	130,24	130,24	130,24	130,24	260	1
05/06/2024	-2,34%	-2,83	118,20	118,20	118,20	118,20	236	1
04/06/2024	-1,76%	-2,17	121,03	121,03	121,03	121,03	121	1
03/06/2024	2,67%	3,20	123,20	123,20	123,20	123,20	43K	1
08/05/2024	-12,26%	-16,76	120,00	120,00	120,00	120,00	120	1
21/03/2024	7,26%	9,26	136,76	137,28	136,76	137,28	3K	2
19/03/2024	1,28%	1,61	127,50	127,00	127,00	127,50	7K	5
18/03/2024	-5,15%	-6,84	125,89	132,73	124,80	132,73	6K	6
07/03/2024	-2,30%	-3,13	132,73	132,73	132,73	132,73	929	1
27/02/2024	4,67%	6,06	135,86	135,86	135,86	135,86	14K	1
06/02/2024	-0,76%	-1,00	129,80	129,80	129,80	129,80	45K	1
02/02/2024	-1,65%	-2,20	130,80	130,80	130,80	130,80	11K	1
26/01/2024	-2,38%	-3,24	133,00	133,00	133,00	133,00	532	1
25/01/2024	-3,46%	-4,88	136,24	136,24	136,24	136,24	544	1
27/12/2023	4,78%	6,44	141,12	141,26	141,12	141,26	423	2
22/12/2023	0,00%	0,00	134,68	132,98	132,98	134,68	1K	2
21/12/2023	-5,82%	-8,32	134,68	134,68	134,68	134,68	134	1
14/12/2023	10,17%	13,20	143,00	142,00	142,00	143,00	18K	3
12/12/2023	1,01%	1,30	129,80	129,80	129,80	129,80	389	1
11/12/2023	6,82%	8,20	128,50	128,50	128,50	128,50	1K	1
08/12/2023	-3,79%	-4,74	120,30	119,22	118,61	120,30	135K	21
04/12/2023	7,71%	8,95	125,04	124,00	124,00	125,04	3K	2
01/12/2023	4,80%	5,32	116,09	116,09	116,09	116,09	1K	1
28/11/2023	-1,01%	-1,13	110,77	110,77	110,77	110,77	332	1
24/11/2023	-6,91%	-8,30	111,90	113,19	111,90	113,19	2K	3
03/11/2023	8,73%	9,65	120,20	120,20	120,20	120,20	2K	1
31/10/2023	-0,31%	-0,34	110,55	110,55	110,55	110,55	221	1
30/10/2023	0,01%	0,01	110,89	110,89	110,89	110,89	221	1
26/10/2023	0,50%	0,55	110,88	110,88	110,88	110,88	110	1
24/10/2023	3,94%	4,18	110,33	107,91	107,91	110,33	218	2
20/10/2023	1,19%	1,25	106,15	106,15	106,15	106,15	106	1
18/10/2023	2,85%	2,91	104,90	104,90	104,90	104,90	104	1
17/10/2023	12,75%	11,53	101,99	99,20	99,20	101,99	403	3
13/10/2023	-6,36%	-6,14	90,46	90,90	90,46	90,90	271	2
11/10/2023	3,48%	3,25	96,60	96,60	96,60	96,60	96	1
06/10/2023	-5,71%	-5,65	93,35	96,19	93,35	96,19	283	3
26/09/2023	-2,17%	-2,20	99,00	101,30	99,00	101,30	11K	2
22/09/2023	-2,79%	-2,90	101,20	101,20	101,20	101,20	11K	1
21/09/2023	-1,83%	-1,94	104,10	104,10	104,10	104,10	104	1
18/09/2023	-5,21%	-5,83	106,04	106,04	106,04	106,04	424	1
14/09/2023	-0,74%	-0,83	111,87	111,87	111,87	111,87	111	1
13/09/2023	-3,68%	-4,30	112,70	112,70	112,70	112,70	11K	1
12/09/2023	-2,09%	-2,50	117,00	117,00	117,00	117,00	12K	1
08/09/2023	-10,89%	-14,60	119,50	117,50	117,50	119,50	24K	2
31/08/2023	3,31%	4,30	134,10	133,00	133,00	134,10	23K	2
29/08/2023	11,27%	13,15	129,80	127,50	127,50	129,80	31K	4
25/08/2023	-8,72%	-11,15	116,65	117,65	116,65	117,70	26K	3
23/08/2023	-0,31%	-0,40	127,80	127,80	127,80	127,80	17K	1
22/08/2023	-7,13%	-9,84	128,20	134,54	128,16	134,60	52K	4
18/08/2023	0,61%	0,84	138,04	134,00	134,00	138,04	14K	2
17/08/2023	0,10%	0,14	137,20	137,20	137,20	137,20	137	1
11/08/2023	1,30%	1,76	137,06	137,06	137,06	137,06	685	1
10/08/2023	-3,70%	-5,20	135,30	135,30	135,30	135,30	3K	2
07/08/2023	-0,71%	-1,00	140,50	140,85	140,50	140,85	23K	2
04/08/2023	0,35%	0,50	141,50	141,50	141,50	141,50	23K	1
03/08/2023	4,21%	5,70	141,00	138,90	138,40	141,00	22K	3
01/08/2023	0,67%	0,90	135,30	135,30	135,30	135,30	6K	1
28/07/2023	0,00%	0,00	134,40	134,40	134,40	134,40	134	1
27/07/2023	2,91%	3,80	134,40	133,60	133,60	134,40	24K	2
26/07/2023	5,49%	6,80	130,60	127,50	127,50	130,60	28K	3
24/07/2023	3,43%	4,10	123,80	123,80	123,80	123,80	12K	2
21/07/2023	-3,47%	-4,30	119,70	119,70	119,70	119,70	18K	2
18/07/2023	3,68%	4,40	124,00	124,00	124,00	124,00	7K	2
17/07/2023	-3,55%	-4,40	119,60	119,60	119,60	119,60	12K	2
11/07/2023	5,35%	6,30	124,00	123,20	123,20	124,00	14K	4
06/07/2023	1,47%	1,70	117,70	117,70	117,70	117,70	4K	1
03/07/2023	4,41%	4,90	116,00	116,00	116,00	116,00	5K	1
29/06/2023	2,87%	3,10	111,10	111,10	111,10	111,10	111	1
27/06/2023	4,65%	4,80	108,00	108,00	108,00	108,00	8K	2
23/06/2023	-4,70%	-5,09	103,20	103,20	103,20	103,20	103	1
20/06/2023	-4,29%	-4,85	108,29	108,29	108,29	108,29	108	1
19/06/2023	-2,47%	-2,86	113,14	113,14	113,14	113,14	113	1
15/06/2023	2,68%	3,03	116,00	116,00	116,00	116,00	2K	1
13/06/2023	0,87%	0,97	112,97	112,97	112,97	112,97	112	1
12/06/2023	-	-	112,00	111,22	111,22	112,00	7K	2

Date,Open,High,Low,Close,Volume
21-Jan-25,79.44,80.86,79.44,80.86,968
20-Jan-25,79.46,79.54,79.46,79.54,159
17-Jan-25,78.40,78.40,78.40,78.40,784
16-Jan-25,77.76,78.10,77.76,78.10,624
15-Jan-25,77.00,77.00,76.80,76.85,1306
14-Jan-25,80.10,80.10,77.60,77.60,1332
13-Jan-25,82.63,82.63,79.74,79.74,1523
10-Jan-25,81.92,82.52,81.92,82.52,1072
09-Jan-25,83.33,83.33,82.42,82.42,661
08-Jan-25,82.32,82.32,81.56,81.56,1230
06-Jan-25,86.97,86.97,86.97,86.97,173
30-Dec-24,85.50,85.50,85.05,85.32,597
27-Dec-24,89.99,89.99,89.00,89.26,357
26-Dec-24,89.99,89.99,89.99,89.99,1799
17-Dec-24,87.12,87.12,87.12,87.12,87
13-Dec-24,84.00,84.00,84.00,84.00,840
12-Dec-24,85.09,85.80,84.80,84.80,68818
11-Dec-24,88.00,88.65,87.48,87.48,3693
10-Dec-24,89.91,91.60,89.91,91.20,2700
09-Dec-24,94.70,94.70,94.70,94.70,378
06-Dec-24,91.45,95.02,91.45,93.36,2520
05-Dec-24,92.00,93.25,91.44,93.25,1385
04-Dec-24,91.71,91.71,91.71,91.71,458
02-Dec-24,91.32,94.32,91.32,93.96,7416
29-Nov-24,90.18,90.18,90.00,90.00,18126
27-Nov-24,89.10,90.00,89.10,90.00,3149
26-Nov-24,88.60,89.21,82.75,88.00,113610
25-Nov-24,105.50,107.50,105.50,107.50,850
22-Nov-24,99.80,99.80,98.80,98.80,198
21-Nov-24,96.57,96.57,94.10,94.10,1244
19-Nov-24,99.30,99.30,99.20,99.20,198
18-Nov-24,104.16,104.16,99.60,99.60,603
07-Nov-24,101.03,101.03,101.03,101.03,101
06-Nov-24,102.74,102.74,101.00,101.03,913
24-Oct-24,110.52,110.52,108.46,108.46,86992
21-Oct-24,119.40,119.40,119.40,119.40,119
15-Oct-24,112.31,112.31,112.31,112.31,112
08-Oct-24,107.30,107.30,107.30,107.30,107
07-Oct-24,106.04,106.04,102.66,102.66,934
03-Oct-24,106.92,107.47,106.56,107.47,427
30-Sep-24,114.18,114.62,114.18,114.62,3315
27-Sep-24,111.94,113.95,109.41,113.95,6248
20-Sep-24,101.50,101.50,101.50,101.50,2030
19-Sep-24,102.40,102.40,102.40,102.40,102
18-Sep-24,103.50,104.90,103.10,104.90,517
17-Sep-24,103.20,104.20,102.21,102.21,33467
09-Sep-24,114.29,114.29,110.44,113.63,4011
06-Sep-24,110.36,110.88,110.36,110.88,2761
30-Aug-24,112.35,112.35,112.35,112.35,2247
28-Aug-24,112.54,112.54,108.57,108.57,52658
23-Aug-24,108.02,108.02,108.02,108.02,108
19-Aug-24,110.22,110.22,110.22,110.22,110
12-Aug-24,105.94,105.94,105.94,105.94,529
05-Aug-24,111.24,111.24,111.24,111.24,12792
02-Aug-24,114.36,114.36,114.36,114.36,34308
31-Jul-24,122.16,122.16,122.16,122.16,122
18-Jul-24,123.09,123.09,123.09,123.09,1230
28-Jun-24,127.92,127.92,127.92,127.92,127
27-Jun-24,128.44,128.44,128.44,128.44,128
24-Jun-24,130.24,130.24,130.24,130.24,260
05-Jun-24,118.20,118.20,118.20,118.20,236
04-Jun-24,121.03,121.03,121.03,121.03,121
03-Jun-24,123.20,123.20,123.20,123.20,43120
08-May-24,120.00,120.00,120.00,120.00,120
21-Mar-24,137.28,137.28,136.76,136.76,2740
19-Mar-24,127.00,127.50,127.00,127.50,6611
18-Mar-24,132.73,132.73,124.80,125.89,6281
07-Mar-24,132.73,132.73,132.73,132.73,929
27-Feb-24,135.86,135.86,135.86,135.86,13586
06-Feb-24,129.80,129.80,129.80,129.80,45430
02-Feb-24,130.80,130.80,130.80,130.80,11118
26-Jan-24,133.00,133.00,133.00,133.00,532
25-Jan-24,136.24,136.24,136.24,136.24,544
27-Dec-23,141.26,141.26,141.12,141.12,423
22-Dec-23,132.98,134.68,132.98,134.68,1331
21-Dec-23,134.68,134.68,134.68,134.68,134
14-Dec-23,142.00,143.00,142.00,143.00,17865
12-Dec-23,129.80,129.80,129.80,129.80,389
11-Dec-23,128.50,128.50,128.50,128.50,1285
08-Dec-23,119.22,120.30,118.61,120.30,135172
04-Dec-23,124.00,125.04,124.00,125.04,2605
01-Dec-23,116.09,116.09,116.09,116.09,1044
28-Nov-23,110.77,110.77,110.77,110.77,332
24-Nov-23,113.19,113.19,111.90,111.90,1578
03-Nov-23,120.20,120.20,120.20,120.20,1803
31-Oct-23,110.55,110.55,110.55,110.55,221
30-Oct-23,110.89,110.89,110.89,110.89,221
26-Oct-23,110.88,110.88,110.88,110.88,110
24-Oct-23,107.91,110.33,107.91,110.33,218
20-Oct-23,106.15,106.15,106.15,106.15,106
18-Oct-23,104.90,104.90,104.90,104.90,104
17-Oct-23,99.20,101.99,99.20,101.99,403
13-Oct-23,90.90,90.90,90.46,90.46,271
11-Oct-23,96.60,96.60,96.60,96.60,96
06-Oct-23,96.19,96.19,93.35,93.35,283
26-Sep-23,101.30,101.30,99.00,99.00,11242
22-Sep-23,101.20,101.20,101.20,101.20,11132
21-Sep-23,104.10,104.10,104.10,104.10,104
18-Sep-23,106.04,106.04,106.04,106.04,424
14-Sep-23,111.87,111.87,111.87,111.87,111
13-Sep-23,112.70,112.70,112.70,112.70,11270
12-Sep-23,117.00,117.00,117.00,117.00,11700
08-Sep-23,117.50,119.50,117.50,119.50,23700
31-Aug-23,133.00,134.10,133.00,134.10,22698
29-Aug-23,127.50,129.80,127.50,129.80,30556
25-Aug-23,117.65,117.70,116.65,116.65,25868
23-Aug-23,127.80,127.80,127.80,127.80,16614
22-Aug-23,134.54,134.60,128.16,128.20,51975
18-Aug-23,134.00,138.04,134.00,138.04,13602
17-Aug-23,137.20,137.20,137.20,137.20,137
11-Aug-23,137.06,137.06,137.06,137.06,685
10-Aug-23,135.30,135.30,135.30,135.30,3382
07-Aug-23,140.85,140.85,140.50,140.50,23217
04-Aug-23,141.50,141.50,141.50,141.50,23347
03-Aug-23,138.90,141.00,138.40,141.00,22040
01-Aug-23,135.30,135.30,135.30,135.30,6088
28-Jul-23,134.40,134.40,134.40,134.40,134
27-Jul-23,133.60,134.40,133.60,134.40,24120
26-Jul-23,127.50,130.60,127.50,130.60,28413
24-Jul-23,123.80,123.80,123.80,123.80,12380
21-Jul-23,119.70,119.70,119.70,119.70,17955
18-Jul-23,124.00,124.00,124.00,124.00,7440
17-Jul-23,119.60,119.60,119.60,119.60,11960
11-Jul-23,123.20,124.00,123.20,124.00,13676
06-Jul-23,117.70,117.70,117.70,117.70,4119
03-Jul-23,116.00,116.00,116.00,116.00,4640
29-Jun-23,111.10,111.10,111.10,111.10,111
27-Jun-23,108.00,108.00,108.00,108.00,7560
23-Jun-23,103.20,103.20,103.20,103.20,103
20-Jun-23,108.29,108.29,108.29,108.29,108
19-Jun-23,113.14,113.14,113.14,113.14,113
15-Jun-23,116.00,116.00,116.00,116.00,2320
13-Jun-23,112.97,112.97,112.97,112.97,112
12-Jun-23,111.22,112.00,111.22,112.00,6831

*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: K1SS34