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
13/06/2025	-4,68%	-2,29	46,59	47,00	46,59	47,00	16K	4
12/06/2025	-0,59%	-0,29	48,88	48,67	47,00	48,88	1K	8
06/06/2025	4,17%	1,97	49,17	49,65	49,17	49,65	98	2
05/06/2025	0,85%	0,40	47,20	46,09	46,09	47,20	187	2
04/06/2025	-1,89%	-0,90	46,80	46,43	46,43	46,80	790	2
03/06/2025	3,25%	1,50	47,70	47,70	47,70	47,70	715	1
02/06/2025	-0,96%	-0,45	46,20	45,99	45,99	46,25	10K	5

30/05/2025	6,00%	2,64	46,65	45,00	45,00	47,40	514	4
27/05/2025	0,96%	0,42	44,01	43,36	43,36	44,01	9K	2
26/05/2025	1,37%	0,59	43,59	43,59	43,59	43,59	87	1
23/05/2025	-5,18%	-2,35	43,00	44,15	43,00	44,15	9K	3
22/05/2025	2,72%	1,20	45,35	44,90	44,90	45,35	49K	6
21/05/2025	-6,36%	-3,00	44,15	44,15	44,15	44,15	132	1
20/05/2025	-1,87%	-0,90	47,15	49,40	47,15	49,44	534	5
19/05/2025	-2,14%	-1,05	48,05	49,10	47,53	49,10	10K	10
16/05/2025	4,47%	2,10	49,10	48,35	48,35	49,40	682	7
15/05/2025	4,91%	2,20	47,00	45,30	45,30	47,00	275	4
14/05/2025	-0,44%	-0,20	44,80	44,80	44,80	44,86	9K	4
13/05/2025	4,65%	2,00	45,00	43,60	43,60	45,00	487	6
12/05/2025	10,37%	4,04	43,00	42,56	42,56	43,70	5K	10
09/05/2025	-0,31%	-0,12	38,96	41,00	38,96	41,00	199	3
08/05/2025	4,21%	1,58	39,08	39,92	39,08	39,92	43K	20
07/05/2025	0,00%	0,00	37,50	37,50	37,50	37,50	37	1
06/05/2025	-9,64%	-4,00	37,50	39,00	37,50	39,00	48K	19
05/05/2025	-3,26%	-1,40	41,50	42,54	41,50	42,54	846	5
02/05/2025	12,72%	4,84	42,90	40,40	40,40	42,90	2K	27
30/04/2025	-0,21%	-0,08	38,06	38,06	38,06	38,06	38	1
29/04/2025	-2,43%	-0,95	38,14	37,60	37,60	38,20	151	3
28/04/2025	-3,00%	-1,21	39,09	39,56	39,09	39,56	903	3
25/04/2025	3,10%	1,21	40,30	40,30	40,30	40,30	806	2
24/04/2025	1,01%	0,39	39,09	39,09	39,09	39,09	117	1
23/04/2025	-4,30%	-1,74	38,70	40,64	38,70	40,64	4K	4
22/04/2025	9,15%	3,39	40,44	40,64	40,32	41,04	5K	8
17/04/2025	3,49%	1,25	37,05	36,08	36,08	37,05	4K	4
16/04/2025	-5,32%	-2,01	35,80	37,00	35,80	37,00	16K	9
14/04/2025	-2,75%	-1,07	37,81	37,50	37,50	37,81	17K	3
11/04/2025	-4,00%	-1,62	38,88	38,00	38,00	38,88	267	3
10/04/2025	-9,40%	-4,20	40,50	41,14	39,50	41,21	10K	7
09/04/2025	12,62%	5,01	44,70	38,38	38,38	44,70	9K	10
08/04/2025	-1,32%	-0,53	39,69	40,08	39,69	40,08	10K	3
07/04/2025	9,59%	3,52	40,22	40,00	39,51	42,00	13K	6
04/04/2025	-2,94%	-1,11	36,70	36,50	36,50	36,70	4K	3
03/04/2025	-19,55%	-9,19	37,81	45,80	35,94	45,80	18K	20
02/04/2025	0,92%	0,43	47,00	47,00	47,00	47,00	8K	1
01/04/2025	-1,85%	-0,88	46,57	46,57	46,57	46,57	93	1
31/03/2025	-3,02%	-1,48	47,45	49,42	47,45	49,42	293	3
28/03/2025	-1,15%	-0,57	48,93	48,64	48,64	48,93	243	2
27/03/2025	-2,75%	-1,40	49,50	49,50	49,50	49,50	3K	3
26/03/2025	-5,00%	-2,68	50,90	52,06	50,28	52,06	9K	4
25/03/2025	0,34%	0,18	53,58	53,58	53,58	53,58	267	1
24/03/2025	11,90%	5,68	53,40	50,10	50,07	53,40	12K	19
18/03/2025	0,93%	0,44	47,72	47,50	47,50	49,53	144	3
17/03/2025	-0,15%	-0,07	47,28	47,35	46,05	47,35	419	4
14/03/2025	-0,84%	-0,40	47,35	46,58	46,00	47,35	2K	4
13/03/2025	-4,31%	-2,15	47,75	49,04	47,75	49,04	5K	6
12/03/2025	-6,57%	-3,51	49,90	54,15	49,04	57,94	10K	13
11/03/2025	-24,16%	-17,01	53,41	59,99	51,77	59,99	20K	28
10/03/2025	8,67%	5,62	70,42	70,42	70,42	70,42	140	1
06/03/2025	-0,31%	-0,20	64,80	65,00	64,80	65,00	2K	2
05/03/2025	-6,49%	-4,51	65,00	65,00	65,00	65,00	390	2
25/02/2025	0,51%	0,35	69,51	69,51	69,51	69,51	278	1
24/02/2025	1,48%	1,01	69,16	69,16	69,16	69,16	691	1
21/02/2025	0,99%	0,67	68,15	69,65	68,15	69,65	764	2
20/02/2025	-1,01%	-0,69	67,48	67,48	67,48	67,48	1K	1
18/02/2025	0,98%	0,66	68,17	68,18	68,17	68,18	41K	3
17/02/2025	0,31%	0,21	67,51	67,51	67,51	67,51	67	1
14/02/2025	-0,74%	-0,50	67,30	68,00	67,30	68,00	474	4
13/02/2025	1,19%	0,80	67,80	67,80	67,80	67,80	67	1
12/02/2025	-1,69%	-1,15	67,00	67,30	67,00	67,30	873	4
11/02/2025	-0,44%	-0,30	68,15	68,15	68,15	68,25	477	3
10/02/2025	-3,05%	-2,15	68,45	70,46	68,45	70,46	7K	10
07/02/2025	-3,81%	-2,80	70,60	72,96	70,60	72,96	11K	10
06/02/2025	-2,46%	-1,85	73,40	75,00	73,40	75,00	812	4
03/02/2025	-2,02%	-1,55	75,25	76,30	75,00	76,30	3K	7
31/01/2025	-0,39%	-0,30	76,80	77,99	76,80	77,99	2K	2
29/01/2025	-3,67%	-2,94	77,10	77,10	77,10	77,10	77	1
28/01/2025	1,32%	1,04	80,04	80,31	80,04	80,31	480	2
27/01/2025	-3,33%	-2,72	79,00	80,00	79,00	80,00	238	3
24/01/2025	1,06%	0,86	81,72	81,72	81,72	81,72	81	1
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	-	-	114,36	114,36	114,36	114,36	34K	1

Date,Open,High,Low,Close,Volume
13-Jun-25,47.00,47.00,46.59,46.59,16295
12-Jun-25,48.67,48.88,47.00,48.88,1055
06-Jun-25,49.65,49.65,49.17,49.17,98
05-Jun-25,46.09,47.20,46.09,47.20,187
04-Jun-25,46.43,46.80,46.43,46.80,790
03-Jun-25,47.70,47.70,47.70,47.70,715
02-Jun-25,45.99,46.25,45.99,46.20,9615
30-May-25,45.00,47.40,45.00,46.65,514
27-May-25,43.36,44.01,43.36,44.01,8760
26-May-25,43.59,43.59,43.59,43.59,87
23-May-25,44.15,44.15,43.00,43.00,9306
22-May-25,44.90,45.35,44.90,45.35,49476
21-May-25,44.15,44.15,44.15,44.15,132
20-May-25,49.40,49.44,47.15,47.15,534
19-May-25,49.10,49.10,47.53,48.05,10422
16-May-25,48.35,49.40,48.35,49.10,682
15-May-25,45.30,47.00,45.30,47.00,275
14-May-25,44.80,44.86,44.80,44.80,9273
13-May-25,43.60,45.00,43.60,45.00,487
12-May-25,42.56,43.70,42.56,43.00,5484
09-May-25,41.00,41.00,38.96,38.96,199
08-May-25,39.92,39.92,39.08,39.08,43146
07-May-25,37.50,37.50,37.50,37.50,37
06-May-25,39.00,39.00,37.50,37.50,48227
05-May-25,42.54,42.54,41.50,41.50,846
02-May-25,40.40,42.90,40.40,42.90,2099
30-Apr-25,38.06,38.06,38.06,38.06,38
29-Apr-25,37.60,38.20,37.60,38.14,151
28-Apr-25,39.56,39.56,39.09,39.09,903
25-Apr-25,40.30,40.30,40.30,40.30,806
24-Apr-25,39.09,39.09,39.09,39.09,117
23-Apr-25,40.64,40.64,38.70,38.70,4114
22-Apr-25,40.64,41.04,40.32,40.44,4920
17-Apr-25,36.08,37.05,36.08,37.05,3886
16-Apr-25,37.00,37.00,35.80,35.80,15846
14-Apr-25,37.50,37.81,37.50,37.81,16943
11-Apr-25,38.00,38.88,38.00,38.88,267
10-Apr-25,41.14,41.21,39.50,40.50,10014
09-Apr-25,38.38,44.70,38.38,44.70,8994
08-Apr-25,40.08,40.08,39.69,39.69,10179
07-Apr-25,40.00,42.00,39.51,40.22,12998
04-Apr-25,36.50,36.70,36.50,36.70,3660
03-Apr-25,45.80,45.80,35.94,37.81,17575
02-Apr-25,47.00,47.00,47.00,47.00,7990
01-Apr-25,46.57,46.57,46.57,46.57,93
31-Mar-25,49.42,49.42,47.45,47.45,293
28-Mar-25,48.64,48.93,48.64,48.93,243
27-Mar-25,49.50,49.50,49.50,49.50,3316
26-Mar-25,52.06,52.06,50.28,50.90,8887
25-Mar-25,53.58,53.58,53.58,53.58,267
24-Mar-25,50.10,53.40,50.07,53.40,12356
18-Mar-25,47.50,49.53,47.50,47.72,144
17-Mar-25,47.35,47.35,46.05,47.28,419
14-Mar-25,46.58,47.35,46.00,47.35,2240
13-Mar-25,49.04,49.04,47.75,47.75,4610
12-Mar-25,54.15,57.94,49.04,49.90,9666
11-Mar-25,59.99,59.99,51.77,53.41,19622
10-Mar-25,70.42,70.42,70.42,70.42,140
06-Mar-25,65.00,65.00,64.80,64.80,1884
05-Mar-25,65.00,65.00,65.00,65.00,390
25-Feb-25,69.51,69.51,69.51,69.51,278
24-Feb-25,69.16,69.16,69.16,69.16,691
21-Feb-25,69.65,69.65,68.15,68.15,764
20-Feb-25,67.48,67.48,67.48,67.48,1349
18-Feb-25,68.18,68.18,68.17,68.17,40904
17-Feb-25,67.51,67.51,67.51,67.51,67
14-Feb-25,68.00,68.00,67.30,67.30,474
13-Feb-25,67.80,67.80,67.80,67.80,67
12-Feb-25,67.30,67.30,67.00,67.00,873
11-Feb-25,68.15,68.25,68.15,68.15,477
10-Feb-25,70.46,70.46,68.45,68.45,6734
07-Feb-25,72.96,72.96,70.60,70.60,11275
06-Feb-25,75.00,75.00,73.40,73.40,812
03-Feb-25,76.30,76.30,75.00,75.25,3255
31-Jan-25,77.99,77.99,76.80,76.80,1773
29-Jan-25,77.10,77.10,77.10,77.10,77
28-Jan-25,80.31,80.31,80.04,80.04,480
27-Jan-25,80.00,80.00,79.00,79.00,238
24-Jan-25,81.72,81.72,81.72,81.72,81
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

*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