Cotação atual, histórico e gráfico do papel: KDOL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/01/2025 | -0,55% | -0,55 | 99,55 | 101,50 | 99,54 | 101,50 | 94K | 79 |
| 22/01/2025 | -1,38% | -1,40 | 100,10 | 101,01 | 100,10 | 101,01 | 63K | 38 |
| 21/01/2025 | -0,97% | -0,99 | 101,50 | 103,20 | 101,04 | 103,20 | 277K | 45 |
| 20/01/2025 | 1,44% | 1,45 | 102,49 | 104,90 | 101,16 | 104,90 | 114K | 66 |
| 17/01/2025 | -0,54% | -0,55 | 101,04 | 101,80 | 101,02 | 104,07 | 328K | 52 |
| 16/01/2025 | -1,00% | -1,03 | 101,59 | 104,00 | 101,51 | 106,00 | 374K | 78 |
| 15/01/2025 | 1,59% | 1,61 | 102,62 | 103,00 | 101,57 | 106,50 | 278K | 67 |
|
|
| 14/01/2025 | -0,97% | -0,99 | 101,01 | 105,00 | 101,01 | 106,98 | 465K | 95 |
| 13/01/2025 | 0,73% | 0,74 | 102,00 | 105,99 | 101,01 | 105,99 | 390K | 268 |
| 10/01/2025 | -0,94% | -0,96 | 101,26 | 105,99 | 101,01 | 105,99 | 378K | 181 |
| 09/01/2025 | -3,56% | -3,77 | 102,22 | 105,00 | 101,92 | 105,00 | 107K | 31 |
| 08/01/2025 | 3,27% | 3,36 | 105,99 | 106,50 | 101,45 | 106,99 | 923K | 1.238 |
| 07/01/2025 | -2,27% | -2,38 | 102,63 | 106,00 | 102,51 | 108,90 | 657K | 881 |
| 06/01/2025 | -0,73% | -0,77 | 105,01 | 108,70 | 104,99 | 108,70 | 58K | 21 |
| 03/01/2025 | 3,71% | 3,78 | 105,78 | 109,98 | 102,68 | 109,98 | 284K | 66 |
| 02/01/2025 | -0,45% | -0,46 | 102,00 | 102,78 | 101,00 | 106,66 | 200K | 36 |
| 30/12/2024 | -0,52% | -0,54 | 102,46 | 104,00 | 101,51 | 105,00 | 442K | 780 |
| 27/12/2024 | 0,39% | 0,40 | 103,00 | 102,80 | 100,32 | 103,99 | 428K | 120 |
| 26/12/2024 | 0,59% | 0,60 | 102,60 | 103,33 | 100,02 | 103,33 | 79K | 29 |
| 23/12/2024 | 0,00% | 0,00 | 102,00 | 102,00 | 102,00 | 102,00 | 99K | 49 |
| 20/12/2024 | 2,15% | 2,15 | 102,00 | 103,59 | 100,00 | 103,59 | 22K | 13 |
| 19/12/2024 | 2,13% | 2,08 | 99,85 | 98,89 | 98,04 | 100,10 | 458K | 69 |
| 18/12/2024 | 1,49% | 1,44 | 97,77 | 96,33 | 95,07 | 97,86 | 286K | 511 |
| 17/12/2024 | -3,18% | -3,16 | 96,33 | 99,48 | 95,18 | 99,49 | 352K | 536 |
| 16/12/2024 | -3,78% | -3,91 | 99,49 | 103,30 | 93,77 | 103,40 | 428K | 334 |
| 13/12/2024 | 0,57% | 0,59 | 103,40 | 103,39 | 102,60 | 103,40 | 212K | 177 |
| 12/12/2024 | 0,20% | 0,21 | 102,81 | 102,62 | 102,62 | 103,40 | 117K | 33 |
| 11/12/2024 | 0,00% | 0,00 | 102,60 | 102,61 | 102,60 | 104,00 | 142K | 38 |
| 10/12/2024 | -1,81% | -1,89 | 102,60 | 104,00 | 102,60 | 104,02 | 416K | 819 |
| 09/12/2024 | 0,00% | 0,00 | 104,49 | 104,49 | 103,40 | 104,50 | 220K | 42 |
| 06/12/2024 | 0,96% | 0,99 | 104,49 | 103,31 | 103,20 | 104,50 | 55K | 30 |
| 05/12/2024 | 0,97% | 0,99 | 103,50 | 104,49 | 103,30 | 104,49 | 150K | 29 |
| 04/12/2024 | -1,90% | -1,99 | 102,51 | 104,99 | 102,51 | 104,99 | 55K | 25 |
| 03/12/2024 | 1,28% | 1,32 | 104,50 | 105,00 | 103,00 | 105,00 | 218K | 143 |
| 02/12/2024 | -0,07% | -0,07 | 103,18 | 102,50 | 102,50 | 107,98 | 216K | 47 |
| 29/11/2024 | -0,05% | -0,05 | 103,25 | 103,98 | 103,25 | 106,99 | 251K | 46 |
| 28/11/2024 | 0,40% | 0,41 | 103,30 | 102,50 | 102,01 | 103,98 | 448K | 1.093 |
| 27/11/2024 | 2,89% | 2,89 | 102,89 | 101,99 | 100,04 | 102,89 | 257K | 32 |
| 26/11/2024 | 2,19% | 2,14 | 100,00 | 97,86 | 97,86 | 102,49 | 613K | 1.318 |
| 25/11/2024 | - | - | 97,86 | 102,99 | 97,50 | 103,50 | 273K | 1.040 |
Date,Open,High,Low,Close,Volume
23-Jan-25,101.50,101.50,99.54,99.55,94198
22-Jan-25,101.01,101.01,100.10,100.10,62937
21-Jan-25,103.20,103.20,101.04,101.50,277288
20-Jan-25,104.90,104.90,101.16,102.49,114376
17-Jan-25,101.80,104.07,101.02,101.04,327933
16-Jan-25,104.00,106.00,101.51,101.59,374488
15-Jan-25,103.00,106.50,101.57,102.62,278096
14-Jan-25,105.00,106.98,101.01,101.01,465377
13-Jan-25,105.99,105.99,101.01,102.00,390481
10-Jan-25,105.99,105.99,101.01,101.26,377825
09-Jan-25,105.00,105.00,101.92,102.22,106511
08-Jan-25,106.50,106.99,101.45,105.99,922843
07-Jan-25,106.00,108.90,102.51,102.63,656623
06-Jan-25,108.70,108.70,104.99,105.01,58477
03-Jan-25,109.98,109.98,102.68,105.78,283754
02-Jan-25,102.78,106.66,101.00,102.00,199530
30-Dec-24,104.00,105.00,101.51,102.46,441944
27-Dec-24,102.80,103.99,100.32,103.00,428316
26-Dec-24,103.33,103.33,100.02,102.60,78947
23-Dec-24,102.00,102.00,102.00,102.00,99450
20-Dec-24,103.59,103.59,100.00,102.00,22343
19-Dec-24,98.89,100.10,98.04,99.85,458318
18-Dec-24,96.33,97.86,95.07,97.77,285648
17-Dec-24,99.48,99.49,95.18,96.33,352224
16-Dec-24,103.30,103.40,93.77,99.49,428440
13-Dec-24,103.39,103.40,102.60,103.40,211839
12-Dec-24,102.62,103.40,102.62,102.81,116820
11-Dec-24,102.61,104.00,102.60,102.60,141985
10-Dec-24,104.00,104.02,102.60,102.60,415585
09-Dec-24,104.49,104.50,103.40,104.49,219966
06-Dec-24,103.31,104.50,103.20,104.49,54773
05-Dec-24,104.49,104.49,103.30,103.50,150384
04-Dec-24,104.99,104.99,102.51,102.51,54955
03-Dec-24,105.00,105.00,103.00,104.50,217720
02-Dec-24,102.50,107.98,102.50,103.18,216005
29-Nov-24,103.98,106.99,103.25,103.25,250797
28-Nov-24,102.50,103.98,102.01,103.30,447770
27-Nov-24,101.99,102.89,100.04,102.89,257466
26-Nov-24,97.86,102.49,97.86,100.00,612822
25-Nov-24,102.99,103.50,97.50,97.86,273352
*exoneração de responsabilidade e termos de uso