Cotação atual, histórico e gráfico do papel: KDIF11

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 KDIF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,42%	0,57	135,47	134,86	134,53	135,48	3M	2.336
07/12/2023	0,13%	0,17	134,90	134,85	134,00	134,99	3M	1.398
06/12/2023	0,91%	1,22	134,73	133,77	133,53	134,93	2M	1.525
05/12/2023	0,99%	1,31	133,51	132,35	132,14	133,77	3M	2.580
04/12/2023	-0,05%	-0,07	132,20	133,04	132,02	133,04	2M	5.121
01/12/2023	-1,88%	-2,53	132,27	133,79	131,78	133,79	3M	4.844
30/11/2023	1,49%	1,98	134,80	133,03	132,50	134,80	4M	9.401
29/11/2023	0,11%	0,14	132,82	132,69	132,69	133,84	3M	2.303
28/11/2023	-0,62%	-0,83	132,68	134,00	132,52	134,11	4M	4.146
27/11/2023	-0,96%	-1,29	133,51	134,80	133,50	135,18	2M	1.456
24/11/2023	0,34%	0,46	134,80	134,30	133,65	135,00	4M	1.963

23/11/2023	0,35%	0,47	134,34	134,14	133,12	134,73	2M	1.019
22/11/2023	0,59%	0,79	133,87	133,48	133,09	134,10	3M	4.864
21/11/2023	-0,45%	-0,60	133,08	133,66	132,84	133,75	2M	1.355
20/11/2023	0,32%	0,43	133,68	133,24	132,81	133,75	2M	1.101
17/11/2023	0,20%	0,26	133,25	132,98	131,50	133,27	6M	7.613
16/11/2023	-0,33%	-0,44	132,99	132,78	132,65	133,30	3M	4.819
14/11/2023	0,32%	0,43	133,43	133,00	132,67	133,74	2M	3.858
13/11/2023	-1,03%	-1,39	133,00	134,34	132,63	134,34	2M	5.976
10/11/2023	0,62%	0,83	134,39	133,54	132,45	134,47	2M	3.464
09/11/2023	0,54%	0,72	133,56	132,36	132,36	133,59	2M	1.697
08/11/2023	0,54%	0,71	132,84	132,28	132,28	133,33	1M	731
07/11/2023	-0,71%	-0,94	132,13	133,20	132,03	133,95	3M	4.978
06/11/2023	-0,69%	-0,93	133,07	134,01	133,01	134,20	1M	748
03/11/2023	0,75%	1,00	134,00	133,97	133,54	134,28	753K	312
01/11/2023	-0,36%	-0,48	133,00	133,49	132,57	136,50	5M	2.684
31/10/2023	-0,96%	-1,30	133,48	134,61	133,41	134,77	3M	4.081
30/10/2023	1,33%	1,77	134,78	133,27	133,02	135,00	2M	4.266
27/10/2023	-2,19%	-2,98	133,01	135,50	133,01	135,50	3M	2.315
26/10/2023	1,43%	1,92	135,99	133,50	133,00	136,74	5M	3.349
25/10/2023	0,65%	0,87	134,07	134,37	133,15	134,95	1M	1.772
24/10/2023	-1,15%	-1,55	133,20	134,74	133,00	135,44	4M	3.763
23/10/2023	0,88%	1,18	134,75	134,00	133,79	135,01	1M	2.500
20/10/2023	-1,45%	-1,96	133,57	135,51	133,00	135,79	3M	3.477
19/10/2023	0,33%	0,45	135,53	135,08	134,04	135,98	2M	1.655
18/10/2023	0,20%	0,27	135,08	134,95	134,70	135,40	1M	2.188
17/10/2023	-0,35%	-0,48	134,81	135,21	134,07	135,48	1M	2.178
16/10/2023	1,53%	2,04	135,29	133,30	133,01	135,48	3M	3.329
13/10/2023	-0,56%	-0,75	133,25	133,51	133,23	135,50	4M	3.533
11/10/2023	0,82%	1,09	134,00	132,95	132,95	134,48	2M	1.909
10/10/2023	0,23%	0,31	132,91	132,55	132,41	133,95	3M	2.005
09/10/2023	0,63%	0,83	132,60	132,88	131,15	132,88	3M	3.214
06/10/2023	-1,52%	-2,03	131,77	133,70	131,02	134,45	5M	7.093
05/10/2023	1,13%	1,50	133,80	132,56	131,63	134,17	2M	1.829
04/10/2023	1,07%	1,40	132,30	131,05	130,70	132,60	2M	1.471
03/10/2023	-0,83%	-1,10	130,90	132,40	130,70	133,68	4M	1.364
02/10/2023	-1,09%	-1,45	132,00	132,69	131,60	133,62	2M	1.453
29/09/2023	-0,89%	-1,20	133,45	134,98	133,14	135,67	4M	5.552
28/09/2023	0,34%	0,45	134,65	134,51	134,20	135,70	3M	4.650
27/09/2023	-0,35%	-0,47	134,20	135,47	134,03	135,69	2M	1.643
26/09/2023	-0,74%	-1,01	134,67	135,69	134,33	136,41	2M	2.123
25/09/2023	-0,82%	-1,12	135,68	136,84	135,00	136,90	3M	1.795
22/09/2023	-0,07%	-0,10	136,80	136,89	136,49	137,00	3M	6.233
21/09/2023	0,26%	0,36	136,90	136,54	136,54	137,45	2M	4.190
20/09/2023	0,28%	0,38	136,54	136,89	136,37	137,47	2M	5.469
19/09/2023	0,31%	0,42	136,16	135,75	135,75	137,00	4M	5.191
18/09/2023	-0,70%	-0,96	135,74	136,90	135,06	137,22	3M	5.811
15/09/2023	1,30%	1,75	136,70	135,37	135,02	137,00	3M	5.943
14/09/2023	0,58%	0,78	134,95	134,99	134,39	135,86	3M	6.586
13/09/2023	-0,61%	-0,83	134,17	135,50	133,85	135,66	4M	4.862
12/09/2023	-0,63%	-0,85	135,00	135,50	134,96	136,28	2M	3.416
11/09/2023	0,28%	0,38	135,85	135,60	135,05	135,90	935K	1.737
08/09/2023	0,56%	0,75	135,47	134,79	134,79	135,84	1M	1.367
06/09/2023	-0,52%	-0,70	134,72	135,70	134,68	136,45	1M	1.359
05/09/2023	-1,33%	-1,83	135,42	137,48	134,41	137,48	3M	6.175
04/09/2023	1,19%	1,61	137,25	136,47	135,64	137,68	3M	1.553
01/09/2023	-0,73%	-1,00	135,64	135,89	135,05	137,48	4M	9.208
31/08/2023	-0,70%	-0,96	136,64	137,49	136,56	137,71	3M	5.176
30/08/2023	2,08%	2,80	137,60	135,50	135,40	137,63	5M	9.080
29/08/2023	-1,25%	-1,70	134,80	136,00	134,00	136,00	4M	11.801
28/08/2023	-0,11%	-0,15	136,50	136,54	135,02	137,25	4M	6.979
25/08/2023	0,48%	0,65	136,65	135,95	135,10	136,89	2M	2.491
24/08/2023	0,52%	0,71	136,00	135,76	133,62	136,58	4M	3.822
23/08/2023	0,52%	0,70	135,29	133,30	133,25	136,94	3M	5.369
22/08/2023	0,18%	0,24	134,59	133,35	133,35	134,59	3M	2.767
21/08/2023	0,27%	0,36	134,35	133,99	133,34	134,35	2M	996
18/08/2023	-0,01%	-0,01	133,99	133,95	133,61	134,00	2M	5.360
17/08/2023	0,56%	0,74	134,00	133,27	133,27	134,00	3M	3.225
16/08/2023	0,32%	0,42	133,26	133,65	133,00	133,69	2M	1.591
15/08/2023	-0,12%	-0,16	132,84	132,83	132,60	133,95	2M	3.782
14/08/2023	1,08%	1,42	133,00	132,00	131,58	133,12	4M	5.435
11/08/2023	-0,51%	-0,67	131,58	132,45	131,21	132,49	4M	9.673
10/08/2023	-1,22%	-1,64	132,25	133,69	132,14	134,00	4M	4.563
09/08/2023	0,19%	0,26	133,89	133,92	133,07	133,94	2M	2.785
08/08/2023	0,46%	0,61	133,63	133,50	133,03	134,00	1M	1.613
07/08/2023	0,02%	0,02	133,02	133,00	132,31	134,00	3M	4.008
04/08/2023	-0,28%	-0,37	133,00	133,73	131,81	133,73	4M	1.879
03/08/2023	-0,54%	-0,72	133,37	133,74	131,57	133,75	5M	4.479
02/08/2023	1,46%	1,93	134,09	132,49	131,65	134,09	2M	547
01/08/2023	-0,02%	-0,03	132,16	131,60	131,50	132,27	2M	1.015
31/07/2023	0,19%	0,25	132,19	131,76	130,94	132,39	2M	4.657
28/07/2023	0,73%	0,96	131,94	131,05	130,90	131,94	2M	4.387
27/07/2023	-0,57%	-0,75	130,98	131,93	130,56	132,21	3M	4.859
26/07/2023	-1,44%	-1,93	131,73	133,67	131,73	133,67	3M	3.624
25/07/2023	0,32%	0,42	133,66	133,77	133,24	134,48	4M	8.669
24/07/2023	-0,46%	-0,62	133,24	134,00	132,70	134,00	2M	5.927
21/07/2023	1,49%	1,97	133,86	131,89	131,07	134,99	2M	6.516
20/07/2023	0,18%	0,24	131,89	131,64	131,29	132,14	2M	5.587
19/07/2023	0,14%	0,18	131,65	131,44	131,00	131,80	3M	5.053
18/07/2023	0,44%	0,58	131,47	130,86	130,26	131,47	3M	2.048
17/07/2023	0,42%	0,55	130,89	130,35	130,01	130,92	2M	1.068
14/07/2023	0,22%	0,29	130,34	130,05	129,85	130,54	1M	957
13/07/2023	-0,19%	-0,25	130,05	130,25	129,32	130,25	2M	2.567
12/07/2023	0,86%	1,11	130,30	129,50	129,20	130,38	3M	3.098
11/07/2023	-1,31%	-1,71	129,19	131,42	129,13	131,42	3M	2.358
10/07/2023	0,32%	0,42	130,90	130,00	129,81	131,44	3M	3.408
07/07/2023	0,66%	0,86	130,48	130,00	130,00	130,50	2M	2.817
06/07/2023	-0,66%	-0,86	129,62	130,47	129,51	130,50	2M	3.613
05/07/2023	0,40%	0,52	130,48	130,40	130,31	131,45	5M	1.596
04/07/2023	-0,23%	-0,30	129,96	130,26	129,76	130,99	2M	1.906
03/07/2023	-0,56%	-0,74	130,26	129,98	129,60	130,37	3M	1.352
30/06/2023	0,03%	0,04	131,00	130,64	130,13	131,00	4M	6.322
29/06/2023	1,64%	2,11	130,96	129,92	129,14	130,96	1M	2.563
28/06/2023	-0,81%	-1,05	128,85	129,90	128,83	129,90	2M	2.420
27/06/2023	0,31%	0,40	129,90	129,61	129,60	130,04	1M	1.802
26/06/2023	-0,35%	-0,45	129,50	129,60	129,30	130,37	3M	4.589
23/06/2023	-0,42%	-0,55	129,95	130,03	129,51	130,34	3M	3.233
22/06/2023	-0,08%	-0,11	130,50	130,60	130,08	131,00	4M	5.159
21/06/2023	0,79%	1,03	130,61	129,97	129,17	130,83	4M	7.277
20/06/2023	-0,51%	-0,67	129,58	129,88	129,00	130,21	4M	3.394
19/06/2023	0,50%	0,65	130,25	129,70	129,60	130,70	3M	2.603
16/06/2023	-0,99%	-1,29	129,60	130,70	129,46	130,74	5M	8.451
15/06/2023	0,08%	0,10	130,89	130,00	129,95	131,00	3M	2.586
14/06/2023	0,68%	0,88	130,79	130,00	130,00	131,19	4M	3.584
13/06/2023	-0,38%	-0,49	129,91	130,99	129,35	131,05	5M	5.651
12/06/2023	-0,18%	-0,23	130,40	130,65	130,17	131,93	3M	3.582
09/06/2023	0,24%	0,31	130,63	130,80	129,95	131,64	2M	824
07/06/2023	-0,02%	-0,03	130,32	130,89	129,53	130,89	3M	3.241
06/06/2023	-0,52%	-0,68	130,35	131,05	129,64	132,12	3M	3.076
05/06/2023	-1,11%	-1,47	131,03	131,01	131,00	132,50	3M	5.500
02/06/2023	1,30%	1,70	132,50	131,00	130,08	132,80	3M	2.740
01/06/2023	-1,45%	-1,93	130,80	130,95	130,15	130,95	2M	2.297
31/05/2023	1,57%	2,05	132,73	132,00	130,91	132,97	2M	1.624
30/05/2023	-	-	130,68	131,57	130,00	132,00	2M	1.167

Date,Open,High,Low,Close,Volume
08-Dec-23,134.86,135.48,134.53,135.47,2552537
07-Dec-23,134.85,134.99,134.00,134.90,2643233
06-Dec-23,133.77,134.93,133.53,134.73,1960191
05-Dec-23,132.35,133.77,132.14,133.51,2528398
04-Dec-23,133.04,133.04,132.02,132.20,2419629
01-Dec-23,133.79,133.79,131.78,132.27,2760351
30-Nov-23,133.03,134.80,132.50,134.80,4097938
29-Nov-23,132.69,133.84,132.69,132.82,2698663
28-Nov-23,134.00,134.11,132.52,132.68,3688323
27-Nov-23,134.80,135.18,133.50,133.51,2303264
24-Nov-23,134.30,135.00,133.65,134.80,4004337
23-Nov-23,134.14,134.73,133.12,134.34,2080735
22-Nov-23,133.48,134.10,133.09,133.87,2868542
21-Nov-23,133.66,133.75,132.84,133.08,2382306
20-Nov-23,133.24,133.75,132.81,133.68,1615571
17-Nov-23,132.98,133.27,131.50,133.25,5707042
16-Nov-23,132.78,133.30,132.65,132.99,2662587
14-Nov-23,133.00,133.74,132.67,133.43,2467970
13-Nov-23,134.34,134.34,132.63,133.00,2415453
10-Nov-23,133.54,134.47,132.45,134.39,1647486
09-Nov-23,132.36,133.59,132.36,133.56,1669470
08-Nov-23,132.28,133.33,132.28,132.84,1136577
07-Nov-23,133.20,133.95,132.03,132.13,3018709
06-Nov-23,134.01,134.20,133.01,133.07,1375420
03-Nov-23,133.97,134.28,133.54,134.00,752544
01-Nov-23,133.49,136.50,132.57,133.00,4629987
31-Oct-23,134.61,134.77,133.41,133.48,3249006
30-Oct-23,133.27,135.00,133.02,134.78,1953225
27-Oct-23,135.50,135.50,133.01,133.01,2965487
26-Oct-23,133.50,136.74,133.00,135.99,5408558
25-Oct-23,134.37,134.95,133.15,134.07,1314894
24-Oct-23,134.74,135.44,133.00,133.20,3642405
23-Oct-23,134.00,135.01,133.79,134.75,1154368
20-Oct-23,135.51,135.79,133.00,133.57,3192276
19-Oct-23,135.08,135.98,134.04,135.53,2176451
18-Oct-23,134.95,135.40,134.70,135.08,1465223
17-Oct-23,135.21,135.48,134.07,134.81,1478969
16-Oct-23,133.30,135.48,133.01,135.29,2541819
13-Oct-23,133.51,135.50,133.23,133.25,3666872
11-Oct-23,132.95,134.48,132.95,134.00,1646532
10-Oct-23,132.55,133.95,132.41,132.91,2661031
09-Oct-23,132.88,132.88,131.15,132.60,3047626
06-Oct-23,133.70,134.45,131.02,131.77,5337057
05-Oct-23,132.56,134.17,131.63,133.80,2290208
04-Oct-23,131.05,132.60,130.70,132.30,1819253
03-Oct-23,132.40,133.68,130.70,130.90,3500992
02-Oct-23,132.69,133.62,131.60,132.00,1991253
29-Sep-23,134.98,135.67,133.14,133.45,3917950
28-Sep-23,134.51,135.70,134.20,134.65,2805263
27-Sep-23,135.47,135.69,134.03,134.20,1778718
26-Sep-23,135.69,136.41,134.33,134.67,2413867
25-Sep-23,136.84,136.90,135.00,135.68,2564168
22-Sep-23,136.89,137.00,136.49,136.80,2908403
21-Sep-23,136.54,137.45,136.54,136.90,2187852
20-Sep-23,136.89,137.47,136.37,136.54,2256463
19-Sep-23,135.75,137.00,135.75,136.16,3590945
18-Sep-23,136.90,137.22,135.06,135.74,2910749
15-Sep-23,135.37,137.00,135.02,136.70,2943563
14-Sep-23,134.99,135.86,134.39,134.95,2815276
13-Sep-23,135.50,135.66,133.85,134.17,3540192
12-Sep-23,135.50,136.28,134.96,135.00,1970449
11-Sep-23,135.60,135.90,135.05,135.85,934793
08-Sep-23,134.79,135.84,134.79,135.47,1043860
06-Sep-23,135.70,136.45,134.68,134.72,1409372
05-Sep-23,137.48,137.48,134.41,135.42,2766610
04-Sep-23,136.47,137.68,135.64,137.25,2798034
01-Sep-23,135.89,137.48,135.05,135.64,4054476
31-Aug-23,137.49,137.71,136.56,136.64,2849348
30-Aug-23,135.50,137.63,135.40,137.60,5237477
29-Aug-23,136.00,136.00,134.00,134.80,3722693
28-Aug-23,136.54,137.25,135.02,136.50,3815787
25-Aug-23,135.95,136.89,135.10,136.65,1782748
24-Aug-23,135.76,136.58,133.62,136.00,3977412
23-Aug-23,133.30,136.94,133.25,135.29,3485061
22-Aug-23,133.35,134.59,133.35,134.59,2687965
21-Aug-23,133.99,134.35,133.34,134.35,2277983
18-Aug-23,133.95,134.00,133.61,133.99,2488425
17-Aug-23,133.27,134.00,133.27,134.00,3240521
16-Aug-23,133.65,133.69,133.00,133.26,1503142
15-Aug-23,132.83,133.95,132.60,132.84,2395166
14-Aug-23,132.00,133.12,131.58,133.00,4035213
11-Aug-23,132.45,132.49,131.21,131.58,4142922
10-Aug-23,133.69,134.00,132.14,132.25,4228368
09-Aug-23,133.92,133.94,133.07,133.89,2327760
08-Aug-23,133.50,134.00,133.03,133.63,1163953
07-Aug-23,133.00,134.00,132.31,133.02,2997718
04-Aug-23,133.73,133.73,131.81,133.00,3684951
03-Aug-23,133.74,133.75,131.57,133.37,4811414
02-Aug-23,132.49,134.09,131.65,134.09,1600683
01-Aug-23,131.60,132.27,131.50,132.16,2062639
31-Jul-23,131.76,132.39,130.94,132.19,1756572
28-Jul-23,131.05,131.94,130.90,131.94,2112880
27-Jul-23,131.93,132.21,130.56,130.98,2643655
26-Jul-23,133.67,133.67,131.73,131.73,2656553
25-Jul-23,133.77,134.48,133.24,133.66,4139020
24-Jul-23,134.00,134.00,132.70,133.24,2207440
21-Jul-23,131.89,134.99,131.07,133.86,2455681
20-Jul-23,131.64,132.14,131.29,131.89,2448233
19-Jul-23,131.44,131.80,131.00,131.65,2833292
18-Jul-23,130.86,131.47,130.26,131.47,2716516
17-Jul-23,130.35,130.92,130.01,130.89,1538701
14-Jul-23,130.05,130.54,129.85,130.34,1431922
13-Jul-23,130.25,130.25,129.32,130.05,2426181
12-Jul-23,129.50,130.38,129.20,130.30,3464091
11-Jul-23,131.42,131.42,129.13,129.19,2655733
10-Jul-23,130.00,131.44,129.81,130.90,3498499
07-Jul-23,130.00,130.50,130.00,130.48,1835328
06-Jul-23,130.47,130.50,129.51,129.62,2488059
05-Jul-23,130.40,131.45,130.31,130.48,4686545
04-Jul-23,130.26,130.99,129.76,129.96,1966770
03-Jul-23,129.98,130.37,129.60,130.26,2573091
30-Jun-23,130.64,131.00,130.13,131.00,3561783
29-Jun-23,129.92,130.96,129.14,130.96,1102979
28-Jun-23,129.90,129.90,128.83,128.85,1776572
27-Jun-23,129.61,130.04,129.60,129.90,1479173
26-Jun-23,129.60,130.37,129.30,129.50,2700332
23-Jun-23,130.03,130.34,129.51,129.95,3371581
22-Jun-23,130.60,131.00,130.08,130.50,3896859
21-Jun-23,129.97,130.83,129.17,130.61,3783472
20-Jun-23,129.88,130.21,129.00,129.58,3639675
19-Jun-23,129.70,130.70,129.60,130.25,2951660
16-Jun-23,130.70,130.74,129.46,129.60,4728106
15-Jun-23,130.00,131.00,129.95,130.89,2651431
14-Jun-23,130.00,131.19,130.00,130.79,3697205
13-Jun-23,130.99,131.05,129.35,129.91,4965218
12-Jun-23,130.65,131.93,130.17,130.40,3388030
09-Jun-23,130.80,131.64,129.95,130.63,1702637
07-Jun-23,130.89,130.89,129.53,130.32,2824494
06-Jun-23,131.05,132.12,129.64,130.35,2650486
05-Jun-23,131.01,132.50,131.00,131.03,3229934
02-Jun-23,131.00,132.80,130.08,132.50,2884962
01-Jun-23,130.95,130.95,130.15,130.80,1770169
31-May-23,132.00,132.97,130.91,132.73,1740291
30-May-23,131.57,132.00,130.00,130.68,2005844

*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: KDIF11