Cotação atual, histórico e gráfico do papel: K1TC34

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 K1TC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/10/2024	0,00%	0,00	82,80	82,80	82,80	82,80	993	1
01/10/2024	-1,43%	-1,20	82,80	82,80	82,80	82,80	82	1
30/09/2024	-1,71%	-1,46	84,00	84,00	84,00	84,00	34K	1
23/09/2024	2,82%	2,34	85,46	85,46	85,46	85,46	34K	2
29/08/2024	-0,10%	-0,08	83,12	83,12	83,12	83,12	83	1
26/08/2024	6,01%	4,72	83,20	83,20	83,20	83,20	249	1
19/08/2024	1,24%	0,96	78,48	78,48	78,48	78,48	78	1

16/08/2024	-0,82%	-0,64	77,52	77,04	77,04	77,52	2K	2
07/08/2024	-1,11%	-0,88	78,16	78,50	78,16	78,50	156	2
05/08/2024	-0,43%	-0,34	79,04	79,04	79,04	79,04	79	1
30/07/2024	9,25%	6,72	79,38	78,00	78,00	79,38	157	2
16/07/2024	-0,23%	-0,17	72,66	72,66	72,66	72,66	72	1
04/07/2024	-0,08%	-0,06	72,83	72,83	72,83	72,83	72	1
24/06/2024	0,04%	0,03	72,89	73,08	72,89	73,08	29K	2
21/06/2024	0,66%	0,48	72,86	72,86	72,86	72,86	29K	1
12/06/2024	0,95%	0,68	72,38	72,38	72,38	72,38	144	1
11/06/2024	-0,42%	-0,30	71,70	71,70	71,70	71,70	860	1
10/06/2024	0,25%	0,18	72,00	72,00	72,00	72,00	72	1
07/06/2024	0,00%	0,00	71,82	71,82	71,82	71,82	71	1
06/06/2024	-0,39%	-0,28	71,82	71,82	71,82	71,82	71	1
05/06/2024	7,85%	5,25	72,10	72,10	72,10	72,10	72	1
08/05/2024	3,35%	2,17	66,85	66,85	66,85	66,85	5K	1
02/05/2024	-1,01%	-0,66	64,68	64,68	64,68	64,68	452	1
30/04/2024	2,91%	1,85	65,34	65,34	65,34	65,34	65	1
12/04/2024	-6,40%	-4,34	63,49	63,49	63,49	63,49	63	1
04/04/2024	-3,20%	-2,24	67,83	67,90	67,83	67,90	135	2
01/04/2024	-0,60%	-0,42	70,07	70,49	69,51	70,49	131K	7
27/03/2024	-1,92%	-1,38	70,49	70,41	70,35	70,50	29K	9
26/03/2024	1,48%	1,05	71,87	72,78	70,91	72,78	159K	23
25/03/2024	-1,87%	-1,35	70,82	73,50	70,77	73,50	5K	5
22/03/2024	1,68%	1,19	72,17	72,17	72,17	72,17	1K	1
06/03/2024	-0,69%	-0,49	70,98	71,46	70,98	71,46	142	2
01/03/2024	16,21%	9,97	71,47	71,05	71,05	71,47	1K	3
10/11/2023	-3,74%	-2,39	61,50	61,30	61,30	61,50	35K	5
02/10/2023	3,42%	2,11	63,89	63,33	63,33	63,91	636	4
01/09/2023	1,44%	0,88	61,78	61,80	61,78	61,89	30K	7
18/08/2023	1,16%	0,70	60,90	60,90	60,90	60,90	60	1
11/08/2023	0,50%	0,30	60,20	60,20	60,20	60,20	2K	1
08/08/2023	3,63%	2,10	59,90	59,90	59,90	59,90	2K	2
01/08/2023	1,37%	0,78	57,80	57,80	57,80	57,80	2K	1
31/07/2023	1,21%	0,68	57,02	57,02	57,02	57,02	57	1
27/06/2023	0,66%	0,37	56,34	56,34	56,34	56,34	56	1
23/06/2023	-1,10%	-0,62	55,97	55,97	55,97	55,97	22K	1
22/06/2023	-2,46%	-1,43	56,59	56,59	56,59	56,59	15K	2
12/06/2023	-0,05%	-0,03	58,02	57,96	57,96	58,02	174	2
05/06/2023	0,52%	0,30	58,05	58,05	58,05	58,05	17K	1
01/06/2023	2,03%	1,15	57,75	57,60	57,60	57,75	4K	2
16/05/2023	-1,72%	-0,99	56,60	56,60	56,60	56,60	56	1
11/05/2023	1,75%	0,99	57,59	57,59	57,59	57,59	6K	2
25/04/2023	-2,03%	-1,17	56,60	56,90	56,60	56,90	14K	3
17/04/2023	-3,14%	-1,87	57,77	59,98	57,76	59,98	235	4
28/03/2023	-3,42%	-2,11	59,64	60,06	59,64	60,06	119	2
22/03/2023	1,30%	0,79	61,75	61,75	61,75	61,75	10K	2
20/03/2023	1,94%	1,16	60,96	60,96	60,96	60,96	609	1
15/03/2023	-1,61%	-0,98	59,80	59,65	59,65	59,80	22K	3
07/03/2023	1,20%	0,72	60,78	60,78	60,78	60,78	60	1
01/03/2023	0,50%	0,30	60,06	60,61	60,06	60,61	120	2
27/02/2023	-14,01%	-9,74	59,76	59,85	59,76	59,85	10K	3
10/02/2023	-1,01%	-0,71	69,50	69,50	69,50	69,50	1K	1
07/02/2023	-6,29%	-4,71	70,21	70,20	70,20	70,21	5K	2
25/01/2023	-2,21%	-1,69	74,92	74,92	74,92	74,92	20K	1
23/01/2023	4,52%	3,31	76,61	76,61	76,61	76,61	216K	1
16/01/2023	-3,93%	-3,00	73,30	73,30	73,30	73,30	73	1
13/12/2022	0,93%	0,70	76,30	76,30	76,30	76,30	4K	1
12/12/2022	0,00%	0,00	75,60	75,60	75,60	75,60	756	1
05/12/2022	0,17%	0,13	75,60	75,60	75,60	75,60	1K	1
01/12/2022	1,19%	0,89	75,47	75,47	75,47	75,47	75	1
30/11/2022	-0,04%	-0,03	74,58	63,42	63,42	74,58	629	6
24/11/2022	8,60%	5,91	74,61	74,61	74,61	74,61	746	1
08/11/2022	5,76%	3,74	68,70	68,70	68,70	68,70	16K	1
03/11/2022	0,00%	0,00	64,96	64,96	64,96	64,96	519	1
31/10/2022	0,00%	0,00	64,96	64,96	64,96	64,96	909	2
24/10/2022	1,56%	1,00	64,96	64,96	64,96	64,96	130K	2
07/10/2022	-8,47%	-5,92	63,96	63,90	63,90	63,96	1K	2
06/09/2022	-5,57%	-4,12	69,88	70,14	69,88	70,14	313K	4
17/08/2022	1,45%	1,06	74,00	74,00	74,00	74,00	4K	1
12/08/2022	-0,01%	-0,01	72,94	72,94	72,94	72,94	1K	1
30/06/2022	-3,51%	-2,65	72,95	72,95	72,95	72,95	4K	2
27/06/2022	4,88%	3,52	75,60	75,60	75,60	75,60	1K	2
21/06/2022	2,01%	1,42	72,08	72,08	72,08	72,08	16K	2
30/05/2022	-0,45%	-0,32	70,66	70,66	70,66	70,66	70	1
27/05/2022	-1,55%	-1,12	70,98	70,98	70,98	70,98	1K	1
16/05/2022	-3,56%	-2,66	72,10	72,10	72,10	72,10	2K	1
13/05/2022	3,13%	2,27	74,76	74,76	74,76	74,76	74	1
12/05/2022	5,46%	3,75	72,49	72,45	72,45	72,54	275K	9
20/04/2022	-0,30%	-0,21	68,74	68,74	68,74	68,74	206	1
12/04/2022	-2,89%	-2,05	68,95	68,95	68,95	68,95	2K	1
06/04/2022	5,26%	3,55	71,00	71,00	71,00	71,00	6K	2
30/03/2022	-2,25%	-1,55	67,45	67,45	67,45	67,45	20K	2
28/03/2022	2,53%	1,70	69,00	69,00	69,00	69,00	1K	1
21/03/2022	-1,61%	-1,10	67,30	67,30	67,30	67,30	3K	1
17/03/2022	0,62%	0,42	68,40	68,40	68,40	68,40	8K	2
15/03/2022	-0,03%	-0,02	67,98	67,98	67,98	67,98	883	1
22/02/2022	-4,76%	-3,40	68,00	68,00	68,00	68,00	544	2
09/02/2022	2,35%	1,64	71,40	71,40	71,40	71,40	142	1
04/02/2022	1,54%	1,06	69,76	69,85	69,76	69,85	105K	2
27/01/2022	-5,72%	-4,17	68,70	68,70	68,70	68,70	343	1
19/01/2022	-1,42%	-1,05	72,87	72,87	72,87	72,87	510	1
18/01/2022	2,81%	2,02	73,92	73,92	73,92	73,92	517	1
11/01/2022	-0,76%	-0,55	71,90	71,90	71,90	71,90	2K	1
10/01/2022	0,00%	0,00	72,45	71,96	71,89	72,59	217K	116
05/01/2022	2,48%	1,75	72,45	72,45	72,45	72,45	507	1
04/01/2022	-0,98%	-0,70	70,70	70,70	70,70	70,70	70	1
03/01/2022	0,71%	0,50	71,40	71,40	71,40	71,40	714	1
30/12/2021	-4,18%	-3,09	70,90	71,47	70,27	71,47	85K	54
13/12/2021	2,27%	1,64	73,99	73,99	73,99	73,99	1K	1
08/12/2021	5,13%	3,53	72,35	72,00	72,00	72,35	93K	3
26/11/2021	-4,27%	-3,07	68,82	68,82	68,82	68,82	68	1
24/11/2021	-1,15%	-0,84	71,89	71,89	71,89	71,89	71	1
23/11/2021	2,25%	1,60	72,73	72,99	72,59	73,22	4K	55
17/11/2021	-1,25%	-0,90	71,13	71,13	71,13	71,13	30K	1
12/11/2021	0,10%	0,07	72,03	72,03	72,03	72,03	1K	1
08/11/2021	-1,15%	-0,84	71,96	72,38	71,82	72,44	27K	114
04/11/2021	-1,33%	-0,98	72,80	73,79	72,80	73,79	1K	3
03/11/2021	0,00%	0,00	73,78	73,78	73,78	73,78	73	1
01/11/2021	2,73%	1,96	73,78	73,78	73,78	73,78	73	1
29/10/2021	-1,25%	-0,91	71,82	72,74	71,82	72,74	12K	5
18/10/2021	0,32%	0,23	72,73	72,85	72,73	72,85	800	2
14/10/2021	0,76%	0,55	72,50	72,50	72,50	72,50	10K	1
11/10/2021	-3,94%	-2,95	71,95	71,95	71,95	71,95	7K	1
27/09/2021	3,88%	2,80	74,90	74,20	74,20	74,90	10K	126
21/09/2021	-1,44%	-1,05	72,10	72,17	71,82	72,38	5K	63
17/09/2021	0,19%	0,14	73,15	73,35	73,15	73,35	57K	33
15/09/2021	-0,86%	-0,63	73,01	73,01	73,01	73,01	1K	1
03/09/2021	-0,28%	-0,21	73,64	73,43	73,43	73,78	7K	60
02/09/2021	-0,12%	-0,09	73,85	74,20	73,57	74,20	7K	76
01/09/2021	1,76%	1,28	73,94	73,94	73,94	73,94	46K	1
31/08/2021	-0,49%	-0,36	72,66	72,59	71,89	72,66	38K	123
30/08/2021	-4,30%	-3,28	73,02	73,00	72,50	73,33	49K	134
16/08/2021	1,90%	1,42	76,30	75,80	75,80	76,30	2K	2
30/07/2021	0,42%	0,31	74,88	74,88	74,88	74,88	75K	1
26/07/2021	2,02%	1,48	74,57	74,57	74,57	74,57	41K	2
08/07/2021	4,31%	3,02	73,09	73,09	73,09	73,09	73	1
30/06/2021	-	-	70,07	70,07	70,07	70,07	84K	1

Date,Open,High,Low,Close,Volume
02-Oct-24,82.80,82.80,82.80,82.80,993
01-Oct-24,82.80,82.80,82.80,82.80,82
30-Sep-24,84.00,84.00,84.00,84.00,33600
23-Sep-24,85.46,85.46,85.46,85.46,34269
29-Aug-24,83.12,83.12,83.12,83.12,83
26-Aug-24,83.20,83.20,83.20,83.20,249
19-Aug-24,78.48,78.48,78.48,78.48,78
16-Aug-24,77.04,77.52,77.04,77.52,1627
07-Aug-24,78.50,78.50,78.16,78.16,156
05-Aug-24,79.04,79.04,79.04,79.04,79
30-Jul-24,78.00,79.38,78.00,79.38,157
16-Jul-24,72.66,72.66,72.66,72.66,72
04-Jul-24,72.83,72.83,72.83,72.83,72
24-Jun-24,73.08,73.08,72.89,72.89,29229
21-Jun-24,72.86,72.86,72.86,72.86,29144
12-Jun-24,72.38,72.38,72.38,72.38,144
11-Jun-24,71.70,71.70,71.70,71.70,860
10-Jun-24,72.00,72.00,72.00,72.00,72
07-Jun-24,71.82,71.82,71.82,71.82,71
06-Jun-24,71.82,71.82,71.82,71.82,71
05-Jun-24,72.10,72.10,72.10,72.10,72
08-May-24,66.85,66.85,66.85,66.85,4679
02-May-24,64.68,64.68,64.68,64.68,452
30-Apr-24,65.34,65.34,65.34,65.34,65
12-Apr-24,63.49,63.49,63.49,63.49,63
04-Apr-24,67.90,67.90,67.83,67.83,135
01-Apr-24,70.49,70.49,69.51,70.07,130560
27-Mar-24,70.41,70.50,70.35,70.49,29231
26-Mar-24,72.78,72.78,70.91,71.87,159475
25-Mar-24,73.50,73.50,70.77,70.82,4608
22-Mar-24,72.17,72.17,72.17,72.17,1226
06-Mar-24,71.46,71.46,70.98,70.98,142
01-Mar-24,71.05,71.47,71.05,71.47,1496
10-Nov-23,61.30,61.50,61.30,61.50,35031
02-Oct-23,63.33,63.91,63.33,63.89,636
01-Sep-23,61.80,61.89,61.78,61.78,29613
18-Aug-23,60.90,60.90,60.90,60.90,60
11-Aug-23,60.20,60.20,60.20,60.20,1806
08-Aug-23,59.90,59.90,59.90,59.90,1856
01-Aug-23,57.80,57.80,57.80,57.80,2023
31-Jul-23,57.02,57.02,57.02,57.02,57
27-Jun-23,56.34,56.34,56.34,56.34,56
23-Jun-23,55.97,55.97,55.97,55.97,22388
22-Jun-23,56.59,56.59,56.59,56.59,15109
12-Jun-23,57.96,58.02,57.96,58.02,174
05-Jun-23,58.05,58.05,58.05,58.05,17415
01-Jun-23,57.60,57.75,57.60,57.75,4324
16-May-23,56.60,56.60,56.60,56.60,56
11-May-23,57.59,57.59,57.59,57.59,5759
25-Apr-23,56.90,56.90,56.60,56.60,14493
17-Apr-23,59.98,59.98,57.76,57.77,235
28-Mar-23,60.06,60.06,59.64,59.64,119
22-Mar-23,61.75,61.75,61.75,61.75,10497
20-Mar-23,60.96,60.96,60.96,60.96,609
15-Mar-23,59.65,59.80,59.65,59.80,22098
07-Mar-23,60.78,60.78,60.78,60.78,60
01-Mar-23,60.61,60.61,60.06,60.06,120
27-Feb-23,59.85,59.85,59.76,59.76,9982
10-Feb-23,69.50,69.50,69.50,69.50,1390
07-Feb-23,70.20,70.21,70.20,70.21,4914
25-Jan-23,74.92,74.92,74.92,74.92,20003
23-Jan-23,76.61,76.61,76.61,76.61,216040
16-Jan-23,73.30,73.30,73.30,73.30,73
13-Dec-22,76.30,76.30,76.30,76.30,4196
12-Dec-22,75.60,75.60,75.60,75.60,756
05-Dec-22,75.60,75.60,75.60,75.60,1285
01-Dec-22,75.47,75.47,75.47,75.47,75
30-Nov-22,63.42,74.58,63.42,74.58,629
24-Nov-22,74.61,74.61,74.61,74.61,746
08-Nov-22,68.70,68.70,68.70,68.70,16007
03-Nov-22,64.96,64.96,64.96,64.96,519
31-Oct-22,64.96,64.96,64.96,64.96,909
24-Oct-22,64.96,64.96,64.96,64.96,129920
07-Oct-22,63.90,63.96,63.90,63.96,1341
06-Sep-22,70.14,70.14,69.88,69.88,313378
17-Aug-22,74.00,74.00,74.00,74.00,4440
12-Aug-22,72.94,72.94,72.94,72.94,1021
30-Jun-22,72.95,72.95,72.95,72.95,4012
27-Jun-22,75.60,75.60,75.60,75.60,1058
21-Jun-22,72.08,72.08,72.08,72.08,16001
30-May-22,70.66,70.66,70.66,70.66,70
27-May-22,70.98,70.98,70.98,70.98,1419
16-May-22,72.10,72.10,72.10,72.10,1802
13-May-22,74.76,74.76,74.76,74.76,74
12-May-22,72.45,72.54,72.45,72.49,275411
20-Apr-22,68.74,68.74,68.74,68.74,206
12-Apr-22,68.95,68.95,68.95,68.95,1654
06-Apr-22,71.00,71.00,71.00,71.00,5680
30-Mar-22,67.45,67.45,67.45,67.45,19965
28-Mar-22,69.00,69.00,69.00,69.00,1035
21-Mar-22,67.30,67.30,67.30,67.30,2692
17-Mar-22,68.40,68.40,68.40,68.40,8208
15-Mar-22,67.98,67.98,67.98,67.98,883
22-Feb-22,68.00,68.00,68.00,68.00,544
09-Feb-22,71.40,71.40,71.40,71.40,142
04-Feb-22,69.85,69.85,69.76,69.76,104988
27-Jan-22,68.70,68.70,68.70,68.70,343
19-Jan-22,72.87,72.87,72.87,72.87,510
18-Jan-22,73.92,73.92,73.92,73.92,517
11-Jan-22,71.90,71.90,71.90,71.90,2157
10-Jan-22,71.96,72.59,71.89,72.45,216668
05-Jan-22,72.45,72.45,72.45,72.45,507
04-Jan-22,70.70,70.70,70.70,70.70,70
03-Jan-22,71.40,71.40,71.40,71.40,714
30-Dec-21,71.47,71.47,70.27,70.90,85079
13-Dec-21,73.99,73.99,73.99,73.99,1035
08-Dec-21,72.00,72.35,72.00,72.35,93072
26-Nov-21,68.82,68.82,68.82,68.82,68
24-Nov-21,71.89,71.89,71.89,71.89,71
23-Nov-21,72.99,73.22,72.59,72.73,4011
17-Nov-21,71.13,71.13,71.13,71.13,30016
12-Nov-21,72.03,72.03,72.03,72.03,1008
08-Nov-21,72.38,72.44,71.82,71.96,27401
04-Nov-21,73.79,73.79,72.80,72.80,1032
03-Nov-21,73.78,73.78,73.78,73.78,73
01-Nov-21,73.78,73.78,73.78,73.78,73
29-Oct-21,72.74,72.74,71.82,71.82,12327
18-Oct-21,72.85,72.85,72.73,72.73,800
14-Oct-21,72.50,72.50,72.50,72.50,10440
11-Oct-21,71.95,71.95,71.95,71.95,7195
27-Sep-21,74.20,74.90,74.20,74.90,10159
21-Sep-21,72.17,72.38,71.82,72.10,4825
17-Sep-21,73.35,73.35,73.15,73.15,57176
15-Sep-21,73.01,73.01,73.01,73.01,1460
03-Sep-21,73.43,73.78,73.43,73.64,7361
02-Sep-21,74.20,74.20,73.57,73.85,7373
01-Sep-21,73.94,73.94,73.94,73.94,45842
31-Aug-21,72.59,72.66,71.89,72.66,37932
30-Aug-21,73.00,73.33,72.50,73.02,49120
16-Aug-21,75.80,76.30,75.80,76.30,2049
30-Jul-21,74.88,74.88,74.88,74.88,74880
26-Jul-21,74.57,74.57,74.57,74.57,41013
08-Jul-21,73.09,73.09,73.09,73.09,73
30-Jun-21,70.07,70.07,70.07,70.07,84084

*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: K1TC34