Cotação atual, histórico e gráfico do papel: KHCB34

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 KHCB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2021	-0,50%	-0,25	49,59	49,73	49,16	49,73	46K	24
28/07/2021	-2,01%	-1,02	49,84	50,68	49,84	50,68	31K	45
27/07/2021	-1,13%	-0,58	50,86	51,40	50,48	51,40	36K	32
26/07/2021	0,78%	0,40	51,44	51,13	50,89	51,51	61K	109
23/07/2021	0,93%	0,47	51,04	50,50	50,17	51,39	133K	21
22/07/2021	-1,58%	-0,81	50,57	51,38	50,43	51,38	94K	44
21/07/2021	-0,77%	-0,40	51,38	52,89	51,36	52,89	106K	49
20/07/2021	0,31%	0,16	51,78	52,10	51,58	52,30	19K	18
19/07/2021	2,36%	1,19	51,62	50,74	50,74	51,62	136K	59
16/07/2021	-0,24%	-0,12	50,43	50,75	50,14	50,75	36K	23
15/07/2021	2,12%	1,05	50,55	49,08	49,08	50,73	14K	31

14/07/2021	-2,14%	-1,08	49,50	50,58	49,10	50,58	74K	142
13/07/2021	-1,69%	-0,87	50,58	52,97	50,49	52,97	51K	53
12/07/2021	-0,98%	-0,51	51,45	52,41	51,40	52,65	167K	53
08/07/2021	-0,31%	-0,16	51,96	53,59	51,85	53,59	234K	34
07/07/2021	0,89%	0,46	52,12	51,66	51,30	52,72	62K	32
06/07/2021	1,14%	0,58	51,66	51,66	50,66	52,13	39K	39
05/07/2021	-0,12%	-0,06	51,08	51,14	50,86	51,64	33K	42
02/07/2021	0,29%	0,15	51,14	51,01	50,68	51,24	673K	34
01/07/2021	-0,64%	-0,33	50,99	50,79	50,79	51,47	41K	73
30/06/2021	2,33%	1,17	51,32	50,80	50,65	51,32	62K	29
29/06/2021	-1,08%	-0,55	50,15	50,51	49,80	50,70	107K	30
28/06/2021	0,30%	0,15	50,70	50,55	50,20	50,75	29K	137
25/06/2021	1,71%	0,85	50,55	49,75	49,65	50,70	137K	38
24/06/2021	-0,40%	-0,20	49,70	49,70	49,33	49,80	181K	38
23/06/2021	-1,03%	-0,52	49,90	50,20	49,80	50,35	62K	55
22/06/2021	-1,33%	-0,68	50,42	51,10	50,25	51,71	272K	154
21/06/2021	-1,26%	-0,65	51,10	51,99	50,95	51,99	9K	28
18/06/2021	-0,96%	-0,50	51,75	52,25	50,70	52,25	121K	56
17/06/2021	-1,69%	-0,90	52,25	53,15	51,65	53,15	247K	115
16/06/2021	-1,46%	-0,79	53,15	54,25	52,65	54,25	36K	58
15/06/2021	-0,85%	-0,46	53,94	54,40	53,70	54,85	268K	105
14/06/2021	-2,16%	-1,20	54,40	55,60	53,47	55,60	146K	105
11/06/2021	1,13%	0,62	55,60	54,98	54,98	55,75	86K	120
10/06/2021	0,70%	0,38	54,98	54,60	54,10	54,98	11K	23
09/06/2021	-0,66%	-0,36	54,60	54,68	54,00	55,32	524K	46
08/06/2021	-1,35%	-0,75	54,96	55,71	54,80	55,81	334K	187
07/06/2021	0,92%	0,51	55,71	55,80	54,78	55,92	451K	90
04/06/2021	-1,92%	-1,08	55,20	55,87	55,20	56,50	468K	192
02/06/2021	0,02%	0,01	56,28	56,27	55,85	56,96	370K	65
01/06/2021	-1,02%	-0,58	56,27	56,58	56,27	56,76	505K	127
31/05/2021	-0,07%	-0,04	56,85	58,75	56,54	58,75	24K	33
28/05/2021	-0,52%	-0,30	56,89	57,19	56,88	57,30	66K	27
27/05/2021	-2,64%	-1,55	57,19	58,30	57,19	58,44	285K	34
26/05/2021	-0,83%	-0,49	58,74	59,23	58,70	59,23	285K	22
25/05/2021	-0,59%	-0,35	59,23	59,14	58,27	59,25	298K	141
24/05/2021	0,81%	0,48	59,58	59,10	58,68	59,88	437K	43
21/05/2021	2,25%	1,30	59,10	58,03	58,03	59,22	40K	83
20/05/2021	0,19%	0,11	57,80	57,69	57,44	58,27	332K	25
19/05/2021	0,30%	0,17	57,69	57,50	57,10	57,96	213K	183
18/05/2021	-0,76%	-0,44	57,52	57,49	57,44	57,96	347K	32
17/05/2021	-0,58%	-0,34	57,96	59,00	57,40	59,00	50K	47
14/05/2021	-0,27%	-0,16	58,30	59,05	57,65	59,05	338K	43
13/05/2021	2,04%	1,17	58,46	57,10	57,05	58,46	95K	38
12/05/2021	1,09%	0,62	57,29	56,68	56,01	57,52	20K	27
11/05/2021	-0,93%	-0,53	56,67	57,20	55,55	58,08	48K	34
10/05/2021	0,62%	0,35	57,20	56,50	56,50	57,85	108K	52
07/05/2021	-0,09%	-0,05	56,85	56,90	55,95	57,58	54K	32
06/05/2021	-0,44%	-0,25	56,90	56,85	56,40	57,31	134K	33
05/05/2021	-0,17%	-0,10	57,15	57,25	56,35	57,25	42K	38
04/05/2021	-0,03%	-0,02	57,25	57,27	56,95	57,85	298K	49
03/05/2021	1,89%	1,06	57,27	56,05	56,05	57,35	119K	78
30/04/2021	0,46%	0,26	56,21	55,75	54,90	56,45	62K	102
29/04/2021	4,19%	2,25	55,95	55,00	54,15	56,26	275K	58
28/04/2021	-2,45%	-1,35	53,70	55,05	53,70	55,05	134K	112
27/04/2021	0,47%	0,26	55,05	55,05	54,40	55,35	83K	67
26/04/2021	-3,06%	-1,73	54,79	55,55	54,60	55,55	139K	112
23/04/2021	1,38%	0,77	56,52	55,75	55,00	56,52	161K	79
22/04/2021	-2,43%	-1,39	55,75	56,03	55,75	57,10	89K	73
20/04/2021	-1,48%	-0,86	57,14	58,00	55,95	58,00	171K	73
19/04/2021	0,87%	0,50	58,00	57,50	56,50	58,00	66K	62
16/04/2021	0,00%	0,00	57,50	59,10	57,10	59,10	64K	55
15/04/2021	0,70%	0,40	57,50	57,10	56,77	58,00	146K	40
14/04/2021	-2,02%	-1,18	57,10	58,30	56,45	58,90	139K	70
13/04/2021	-0,38%	-0,22	58,28	58,44	57,95	58,97	118K	52
12/04/2021	2,45%	1,40	58,50	57,10	56,55	58,50	16K	39
09/04/2021	0,53%	0,30	57,10	56,82	56,55	57,40	247K	55
08/04/2021	-1,47%	-0,85	56,80	57,65	56,20	57,65	46K	56
07/04/2021	0,79%	0,45	57,65	57,20	56,46	57,65	51K	42
06/04/2021	0,18%	0,10	57,20	57,30	56,90	57,50	18K	45
05/04/2021	0,00%	0,00	57,10	57,79	56,13	57,79	252K	71
01/04/2021	0,62%	0,35	57,10	57,00	56,15	57,40	284K	79
31/03/2021	-2,32%	-1,35	56,75	58,53	56,25	58,53	90K	60
30/03/2021	-1,19%	-0,70	58,10	58,95	57,70	59,65	126K	40
29/03/2021	3,34%	1,90	58,80	57,53	57,32	59,65	81K	58
26/03/2021	1,79%	1,00	56,90	55,20	55,20	57,10	102K	56
25/03/2021	3,52%	1,90	55,90	54,00	53,85	55,90	151K	85
24/03/2021	0,56%	0,30	54,00	53,70	53,15	54,25	27K	35
23/03/2021	-1,47%	-0,80	53,70	54,50	53,68	54,85	174K	53
22/03/2021	1,62%	0,87	54,50	54,27	53,85	54,85	67K	60
19/03/2021	-2,05%	-1,12	53,63	54,50	53,20	54,50	78K	97
18/03/2021	-0,18%	-0,10	54,75	56,42	53,82	56,42	167K	98
17/03/2021	0,27%	0,15	54,85	55,23	54,35	55,40	173K	123
16/03/2021	0,09%	0,05	54,70	54,10	53,78	54,70	23K	58
15/03/2021	2,92%	1,55	54,65	53,09	53,09	54,85	986K	47
12/03/2021	-0,75%	-0,40	53,10	53,50	52,80	53,91	659K	58
11/03/2021	-5,14%	-2,90	53,50	57,89	53,50	57,90	1M	98
10/03/2021	-1,54%	-0,88	56,40	57,97	55,76	57,97	72K	55
09/03/2021	1,29%	0,73	57,28	57,23	56,50	58,00	204K	102
08/03/2021	3,95%	2,15	56,55	55,05	53,65	56,65	181K	75
05/03/2021	-3,82%	-2,16	54,40	56,56	53,00	56,56	144K	130
04/03/2021	3,78%	2,06	56,56	56,00	52,00	56,56	55K	77
03/03/2021	2,54%	1,35	54,50	54,30	53,00	54,50	147K	78
02/03/2021	2,02%	1,05	53,15	53,53	52,65	53,60	54K	68
01/03/2021	1,86%	0,95	52,10	51,76	51,15	52,50	112K	55
26/02/2021	-0,87%	-0,45	51,15	51,60	50,75	51,85	2M	47
25/02/2021	1,08%	0,55	51,60	51,70	51,09	52,65	34K	29
24/02/2021	0,69%	0,35	51,05	50,50	50,30	51,05	17K	17
23/02/2021	-0,98%	-0,50	50,70	51,00	49,64	51,15	19K	42
22/02/2021	0,39%	0,20	51,20	51,61	50,65	51,75	457K	62
19/02/2021	-3,13%	-1,65	51,00	52,65	49,95	52,72	103K	61
18/02/2021	4,88%	2,45	52,65	50,29	50,05	53,35	349K	58
17/02/2021	5,42%	2,58	50,20	48,62	48,62	50,28	428K	38
12/02/2021	-0,48%	-0,23	47,62	48,00	47,46	49,12	41K	59
11/02/2021	4,66%	2,13	47,85	46,20	46,20	48,50	189K	40
10/02/2021	0,70%	0,32	45,72	45,90	45,38	45,93	84K	34
09/02/2021	-0,37%	-0,17	45,40	46,20	45,05	46,20	7K	22
08/02/2021	-0,07%	-0,03	45,57	46,20	44,97	46,20	69K	38
05/02/2021	1,06%	0,48	45,60	45,55	44,46	45,99	250K	168
04/02/2021	1,01%	0,45	45,12	44,19	44,19	45,36	19K	27
03/02/2021	0,11%	0,05	44,67	45,16	43,93	45,16	63K	45
02/02/2021	-1,93%	-0,88	44,62	45,50	44,14	45,50	50K	61
01/02/2021	-1,07%	-0,49	45,50	46,54	45,42	46,68	161K	45
29/01/2021	-0,78%	-0,36	45,99	46,35	45,51	47,04	39K	43
28/01/2021	-1,78%	-0,84	46,35	47,19	46,34	47,53	32K	55
27/01/2021	-74,00%	-134,31	47,19	45,78	45,78	47,73	78K	61
26/01/2021	0,55%	1,00	181,50	183,20	181,50	185,01	22K	21
22/01/2021	2,56%	4,50	180,50	175,89	175,89	180,50	41K	21
21/01/2021	0,69%	1,20	176,00	175,00	172,79	177,55	24K	23
20/01/2021	0,75%	1,30	174,80	173,50	171,00	174,90	67K	32
19/01/2021	-2,69%	-4,80	173,50	178,30	169,25	178,30	105K	47
18/01/2021	4,48%	7,65	178,30	183,94	178,30	183,94	18K	24
15/01/2021	2,19%	3,65	170,65	169,69	168,00	171,93	31K	40
14/01/2021	-	-	167,00	170,53	166,40	171,08	209K	44

Date,Open,High,Low,Close,Volume
29-Jul-21,49.73,49.73,49.16,49.59,45937
28-Jul-21,50.68,50.68,49.84,49.84,30913
27-Jul-21,51.40,51.40,50.48,50.86,35679
26-Jul-21,51.13,51.51,50.89,51.44,60556
23-Jul-21,50.50,51.39,50.17,51.04,133079
22-Jul-21,51.38,51.38,50.43,50.57,94262
21-Jul-21,52.89,52.89,51.36,51.38,106329
20-Jul-21,52.10,52.30,51.58,51.78,18826
19-Jul-21,50.74,51.62,50.74,51.62,135860
16-Jul-21,50.75,50.75,50.14,50.43,35592
15-Jul-21,49.08,50.73,49.08,50.55,13936
14-Jul-21,50.58,50.58,49.10,49.50,73555
13-Jul-21,52.97,52.97,50.49,50.58,51368
12-Jul-21,52.41,52.65,51.40,51.45,167324
08-Jul-21,53.59,53.59,51.85,51.96,233548
07-Jul-21,51.66,52.72,51.30,52.12,61701
06-Jul-21,51.66,52.13,50.66,51.66,39276
05-Jul-21,51.14,51.64,50.86,51.08,32641
02-Jul-21,51.01,51.24,50.68,51.14,673041
01-Jul-21,50.79,51.47,50.79,50.99,40553
30-Jun-21,50.80,51.32,50.65,51.32,62198
29-Jun-21,50.51,50.70,49.80,50.15,107311
28-Jun-21,50.55,50.75,50.20,50.70,28577
25-Jun-21,49.75,50.70,49.65,50.55,137204
24-Jun-21,49.70,49.80,49.33,49.70,180845
23-Jun-21,50.20,50.35,49.80,49.90,62242
22-Jun-21,51.10,51.71,50.25,50.42,271831
21-Jun-21,51.99,51.99,50.95,51.10,9063
18-Jun-21,52.25,52.25,50.70,51.75,120844
17-Jun-21,53.15,53.15,51.65,52.25,247117
16-Jun-21,54.25,54.25,52.65,53.15,36338
15-Jun-21,54.40,54.85,53.70,53.94,267756
14-Jun-21,55.60,55.60,53.47,54.40,145675
11-Jun-21,54.98,55.75,54.98,55.60,86404
10-Jun-21,54.60,54.98,54.10,54.98,11485
09-Jun-21,54.68,55.32,54.00,54.60,524165
08-Jun-21,55.71,55.81,54.80,54.96,333652
07-Jun-21,55.80,55.92,54.78,55.71,450541
04-Jun-21,55.87,56.50,55.20,55.20,467635
02-Jun-21,56.27,56.96,55.85,56.28,369526
01-Jun-21,56.58,56.76,56.27,56.27,504796
31-May-21,58.75,58.75,56.54,56.85,23782
28-May-21,57.19,57.30,56.88,56.89,65570
27-May-21,58.30,58.44,57.19,57.19,284706
26-May-21,59.23,59.23,58.70,58.74,284710
25-May-21,59.14,59.25,58.27,59.23,298361
24-May-21,59.10,59.88,58.68,59.58,436801
21-May-21,58.03,59.22,58.03,59.10,39603
20-May-21,57.69,58.27,57.44,57.80,332079
19-May-21,57.50,57.96,57.10,57.69,213179
18-May-21,57.49,57.96,57.44,57.52,346523
17-May-21,59.00,59.00,57.40,57.96,50236
14-May-21,59.05,59.05,57.65,58.30,337600
13-May-21,57.10,58.46,57.05,58.46,95148
12-May-21,56.68,57.52,56.01,57.29,20465
11-May-21,57.20,58.08,55.55,56.67,47738
10-May-21,56.50,57.85,56.50,57.20,108470
07-May-21,56.90,57.58,55.95,56.85,54349
06-May-21,56.85,57.31,56.40,56.90,134281
05-May-21,57.25,57.25,56.35,57.15,42427
04-May-21,57.27,57.85,56.95,57.25,297810
03-May-21,56.05,57.35,56.05,57.27,119323
30-Apr-21,55.75,56.45,54.90,56.21,61805
29-Apr-21,55.00,56.26,54.15,55.95,275267
28-Apr-21,55.05,55.05,53.70,53.70,133871
27-Apr-21,55.05,55.35,54.40,55.05,83180
26-Apr-21,55.55,55.55,54.60,54.79,139383
23-Apr-21,55.75,56.52,55.00,56.52,160700
22-Apr-21,56.03,57.10,55.75,55.75,88702
20-Apr-21,58.00,58.00,55.95,57.14,170851
19-Apr-21,57.50,58.00,56.50,58.00,66448
16-Apr-21,59.10,59.10,57.10,57.50,63831
15-Apr-21,57.10,58.00,56.77,57.50,145652
14-Apr-21,58.30,58.90,56.45,57.10,138554
13-Apr-21,58.44,58.97,57.95,58.28,117551
12-Apr-21,57.10,58.50,56.55,58.50,16151
09-Apr-21,56.82,57.40,56.55,57.10,246863
08-Apr-21,57.65,57.65,56.20,56.80,45690
07-Apr-21,57.20,57.65,56.46,57.65,51216
06-Apr-21,57.30,57.50,56.90,57.20,18358
05-Apr-21,57.79,57.79,56.13,57.10,251917
01-Apr-21,57.00,57.40,56.15,57.10,284279
31-Mar-21,58.53,58.53,56.25,56.75,90127
30-Mar-21,58.95,59.65,57.70,58.10,126320
29-Mar-21,57.53,59.65,57.32,58.80,80882
26-Mar-21,55.20,57.10,55.20,56.90,102187
25-Mar-21,54.00,55.90,53.85,55.90,150904
24-Mar-21,53.70,54.25,53.15,54.00,27230
23-Mar-21,54.50,54.85,53.68,53.70,173784
22-Mar-21,54.27,54.85,53.85,54.50,66987
19-Mar-21,54.50,54.50,53.20,53.63,77948
18-Mar-21,56.42,56.42,53.82,54.75,166878
17-Mar-21,55.23,55.40,54.35,54.85,173419
16-Mar-21,54.10,54.70,53.78,54.70,23311
15-Mar-21,53.09,54.85,53.09,54.65,985912
12-Mar-21,53.50,53.91,52.80,53.10,659115
11-Mar-21,57.89,57.90,53.50,53.50,1139351
10-Mar-21,57.97,57.97,55.76,56.40,71744
09-Mar-21,57.23,58.00,56.50,57.28,203500
08-Mar-21,55.05,56.65,53.65,56.55,181110
05-Mar-21,56.56,56.56,53.00,54.40,143585
04-Mar-21,56.00,56.56,52.00,56.56,54556
03-Mar-21,54.30,54.50,53.00,54.50,147454
02-Mar-21,53.53,53.60,52.65,53.15,53505
01-Mar-21,51.76,52.50,51.15,52.10,111813
26-Feb-21,51.60,51.85,50.75,51.15,1894232
25-Feb-21,51.70,52.65,51.09,51.60,33756
24-Feb-21,50.50,51.05,50.30,51.05,16961
23-Feb-21,51.00,51.15,49.64,50.70,19104
22-Feb-21,51.61,51.75,50.65,51.20,457075
19-Feb-21,52.65,52.72,49.95,51.00,102796
18-Feb-21,50.29,53.35,50.05,52.65,349429
17-Feb-21,48.62,50.28,48.62,50.20,428401
12-Feb-21,48.00,49.12,47.46,47.62,41262
11-Feb-21,46.20,48.50,46.20,47.85,188736
10-Feb-21,45.90,45.93,45.38,45.72,84388
09-Feb-21,46.20,46.20,45.05,45.40,7372
08-Feb-21,46.20,46.20,44.97,45.57,69296
05-Feb-21,45.55,45.99,44.46,45.60,249674
04-Feb-21,44.19,45.36,44.19,45.12,18720
03-Feb-21,45.16,45.16,43.93,44.67,62710
02-Feb-21,45.50,45.50,44.14,44.62,49830
01-Feb-21,46.54,46.68,45.42,45.50,160972
29-Jan-21,46.35,47.04,45.51,45.99,39437
28-Jan-21,47.19,47.53,46.34,46.35,32398
27-Jan-21,45.78,47.73,45.78,47.19,77770
26-Jan-21,183.20,185.01,181.50,181.50,21817
22-Jan-21,175.89,180.50,175.89,180.50,40588
21-Jan-21,175.00,177.55,172.79,176.00,23826
20-Jan-21,173.50,174.90,171.00,174.80,67134
19-Jan-21,178.30,178.30,169.25,173.50,104716
18-Jan-21,183.94,183.94,178.30,178.30,17536
15-Jan-21,169.69,171.93,168.00,170.65,30541
14-Jan-21,170.53,171.08,166.40,167.00,208699

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KHCB34

cotações, gráficos e mais...