Cotação atual, histórico e gráfico do papel: KHCB34
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 |
| 17/07/2019 | -1,29% | -1,50 | 114,50 | 114,60 | 114,50 | 114,60 | 23K | 2 |
| 15/07/2019 | 0,14% | 0,16 | 116,00 | 116,00 | 116,00 | 116,00 | 12K | 1 |
| 12/07/2019 | -0,43% | -0,50 | 115,84 | 115,00 | 114,77 | 115,84 | 276K | 7 |
| 11/07/2019 | -1,16% | -1,37 | 116,34 | 117,80 | 116,34 | 117,80 | 82K | 4 |
| 10/07/2019 | 0,99% | 1,15 | 117,71 | 117,71 | 117,71 | 117,71 | 12K | 1 |
| 08/07/2019 | -0,66% | -0,77 | 116,56 | 116,76 | 116,56 | 116,76 | 58K | 2 |
| 05/07/2019 | -0,48% | -0,57 | 117,33 | 119,90 | 117,33 | 119,90 | 35K | 3 |
| 02/07/2019 | 0,46% | 0,54 | 117,90 | 117,90 | 117,90 | 117,90 | 12K | 1 |
| 01/07/2019 | -0,54% | -0,64 | 117,36 | 117,36 | 117,36 | 117,36 | 446K | 1 |
| 26/06/2019 | -1,17% | -1,40 | 118,00 | 118,00 | 118,00 | 118,00 | 12K | 1 |
| 19/06/2019 | 3,07% | 3,56 | 119,40 | 118,50 | 118,50 | 119,40 | 36K | 3 |
| 18/06/2019 | -2,15% | -2,55 | 115,84 | 117,19 | 115,84 | 117,19 | 232K | 2 |
| 17/06/2019 | -0,03% | -0,04 | 118,39 | 118,39 | 118,39 | 118,39 | 213K | 3 |
| 14/06/2019 | 1,40% | 1,63 | 118,43 | 117,25 | 117,25 | 118,43 | 71K | 3 |
| 13/06/2019 | 0,21% | 0,25 | 116,80 | 116,80 | 116,80 | 116,80 | 47K | 1 |
| 12/06/2019 | 0,63% | 0,73 | 116,55 | 116,55 | 116,55 | 116,55 | 12K | 1 |
| 11/06/2019 | -1,85% | -2,18 | 115,82 | 119,43 | 115,82 | 119,43 | 83K | 3 |
| 10/06/2019 | 5,79% | 6,46 | 118,00 | 117,51 | 116,62 | 118,00 | 140K | 4 |
| 07/06/2019 | 1,40% | 1,54 | 111,54 | 111,54 | 111,54 | 111,54 | 11K | 1 |
| 06/06/2019 | -0,37% | -0,41 | 110,00 | 111,57 | 110,00 | 111,57 | 22K | 2 |
| 05/06/2019 | 0,05% | 0,05 | 110,41 | 110,41 | 110,41 | 110,41 | 11K | 1 |
| 03/06/2019 | 1,66% | 1,80 | 110,36 | 109,33 | 109,33 | 110,90 | 651K | 3 |
| 31/05/2019 | -2,20% | -2,44 | 108,56 | 107,50 | 107,50 | 108,56 | 645K | 14 |
| 30/05/2019 | -3,90% | -4,50 | 111,00 | 110,50 | 110,50 | 111,00 | 33K | 2 |
| 29/05/2019 | -1,29% | -1,51 | 115,50 | 113,99 | 113,99 | 115,50 | 69K | 5 |
| 28/05/2019 | -12,35% | -16,48 | 117,01 | 125,90 | 117,00 | 125,90 | 567K | 23 |
| 27/05/2019 | 5,53% | 6,99 | 133,49 | 133,49 | 133,49 | 133,49 | 13K | 1 |
| 23/05/2019 | -2,69% | -3,50 | 126,50 | 129,41 | 126,50 | 129,41 | 26K | 2 |
| 21/05/2019 | -0,34% | -0,45 | 130,00 | 130,00 | 130,00 | 130,00 | 13K | 1 |
| 20/05/2019 | -2,69% | -3,60 | 130,45 | 130,80 | 130,45 | 130,80 | 39K | 2 |
| 17/05/2019 | 2,45% | 3,20 | 134,05 | 132,00 | 132,00 | 134,45 | 387K | 10 |
| 16/05/2019 | 1,16% | 1,50 | 130,85 | 130,77 | 130,77 | 130,85 | 5M | 3 |
| 15/05/2019 | -0,25% | -0,33 | 129,35 | 129,00 | 129,00 | 129,35 | 26K | 2 |
| 14/05/2019 | 2,92% | 3,68 | 129,68 | 127,90 | 127,90 | 129,68 | 103K | 4 |
| 13/05/2019 | -0,40% | -0,50 | 126,00 | 126,51 | 126,00 | 126,51 | 63K | 3 |
| 09/05/2019 | -1,09% | -1,40 | 126,50 | 125,44 | 125,44 | 126,50 | 25K | 2 |
| 08/05/2019 | -1,79% | -2,33 | 127,90 | 127,75 | 127,75 | 127,90 | 1M | 4 |
| 07/05/2019 | 0,25% | 0,33 | 130,23 | 130,23 | 130,23 | 130,23 | 13K | 1 |
| 06/05/2019 | 2,00% | 2,55 | 129,90 | 129,30 | 129,30 | 129,90 | 4M | 4 |
| 02/05/2019 | -2,04% | -2,65 | 127,35 | 129,00 | 127,35 | 129,00 | 2M | 6 |
| 30/04/2019 | -1,45% | -1,91 | 130,00 | 131,00 | 130,00 | 131,00 | 26K | 2 |
| 29/04/2019 | 1,47% | 1,91 | 131,91 | 131,91 | 131,91 | 131,91 | 79K | 2 |
| 24/04/2019 | -0,08% | -0,10 | 130,00 | 130,00 | 130,00 | 130,00 | 130K | 9 |
| 18/04/2019 | -2,87% | -3,84 | 130,10 | 130,20 | 130,10 | 130,20 | 26K | 2 |
| 17/04/2019 | 3,43% | 4,44 | 133,94 | 127,80 | 127,80 | 133,94 | 26K | 2 |
| 16/04/2019 | 1,64% | 2,09 | 129,50 | 129,40 | 129,40 | 129,50 | 155K | 2 |
| 15/04/2019 | -1,36% | -1,76 | 127,41 | 126,40 | 126,40 | 127,41 | 254K | 2 |
| 12/04/2019 | 2,92% | 3,67 | 129,17 | 129,17 | 129,17 | 129,17 | 13K | 1 |
| 10/04/2019 | -1,84% | -2,35 | 125,50 | 125,50 | 125,50 | 125,50 | 2M | 2 |
| 08/04/2019 | 2,28% | 2,85 | 127,85 | 127,85 | 127,85 | 127,85 | 89K | 1 |
| 02/04/2019 | -2,34% | -3,00 | 125,00 | 125,00 | 125,00 | 125,00 | 12K | 1 |
| 29/03/2019 | -1,22% | -1,58 | 128,00 | 128,00 | 128,00 | 128,00 | 13K | 1 |
| 28/03/2019 | 0,36% | 0,47 | 129,58 | 130,15 | 129,58 | 130,15 | 26K | 2 |
| 27/03/2019 | 2,97% | 3,73 | 129,11 | 129,11 | 129,00 | 129,11 | 39K | 3 |
| 26/03/2019 | -0,81% | -1,02 | 125,38 | 126,40 | 125,38 | 126,40 | 164K | 13 |
| 22/03/2019 | 1,32% | 1,65 | 126,40 | 126,40 | 126,40 | 126,40 | 13K | 1 |
| 21/03/2019 | 3,53% | 4,25 | 124,75 | 121,00 | 121,00 | 124,75 | 2M | 6 |
| 18/03/2019 | -2,43% | -3,00 | 120,50 | 121,15 | 120,50 | 121,15 | 133K | 3 |
| 14/03/2019 | 0,41% | 0,50 | 123,50 | 123,50 | 123,50 | 123,50 | 12K | 1 |
| 13/03/2019 | 1,62% | 1,96 | 123,00 | 123,00 | 123,00 | 123,00 | 25K | 2 |
| 12/03/2019 | -1,83% | -2,26 | 121,04 | 123,30 | 121,04 | 123,30 | 98K | 2 |
| 11/03/2019 | 0,82% | 1,00 | 123,30 | 123,84 | 121,54 | 123,84 | 331K | 16 |
| 08/03/2019 | -1,37% | -1,70 | 122,30 | 122,00 | 122,00 | 122,30 | 183K | 2 |
| 07/03/2019 | -1,27% | -1,60 | 124,00 | 124,00 | 124,00 | 124,00 | 12K | 1 |
| 06/03/2019 | 1,45% | 1,80 | 125,60 | 124,90 | 124,90 | 125,90 | 602K | 9 |
| 01/03/2019 | -1,12% | -1,40 | 123,80 | 125,50 | 123,80 | 125,50 | 99K | 4 |
| 28/02/2019 | 3,47% | 4,20 | 125,20 | 120,14 | 120,14 | 125,50 | 461K | 15 |
| 27/02/2019 | -2,81% | -3,50 | 121,00 | 123,50 | 119,80 | 123,50 | 4M | 31 |
| 26/02/2019 | -2,96% | -3,80 | 124,50 | 130,00 | 124,50 | 130,45 | 732K | 26 |
| 25/02/2019 | -1,87% | -2,45 | 128,30 | 130,00 | 127,96 | 130,70 | 2M | 44 |
| 22/02/2019 | -27,47% | -49,52 | 130,75 | 140,00 | 127,87 | 140,00 | 9M | 62 |
| 21/02/2019 | 2,28% | 4,02 | 180,27 | 180,27 | 180,27 | 180,27 | 36K | 1 |
| 07/02/2019 | 1,04% | 1,81 | 176,25 | 176,25 | 176,25 | 176,25 | 88K | 1 |
| 04/02/2019 | -1,51% | -2,68 | 174,44 | 173,50 | 173,50 | 174,44 | 1M | 2 |
| 22/01/2019 | 1,50% | 2,61 | 177,12 | 177,12 | 177,12 | 177,12 | 35K | 1 |
| 17/01/2019 | 2,25% | 3,84 | 174,51 | 174,51 | 174,51 | 174,51 | 17K | 1 |
| 14/01/2019 | 0,55% | 0,93 | 170,67 | 170,67 | 170,67 | 170,67 | 17K | 1 |
| 11/01/2019 | 1,84% | 3,06 | 169,74 | 169,74 | 169,74 | 169,74 | 136K | 2 |
| 02/01/2019 | -2,30% | -3,93 | 166,68 | 166,10 | 166,10 | 166,68 | 366K | 2 |
| 28/12/2018 | 1,55% | 2,61 | 170,61 | 170,61 | 170,61 | 170,61 | 17K | 1 |
| 26/12/2018 | -4,43% | -7,78 | 168,00 | 168,00 | 168,00 | 168,00 | 17K | 1 |
| 21/12/2018 | 0,18% | 0,32 | 175,78 | 175,78 | 175,78 | 175,78 | 35K | 1 |
| 20/12/2018 | -6,15% | -11,50 | 175,46 | 175,46 | 175,46 | 175,46 | 53K | 2 |
| 13/12/2018 | -2,42% | -4,64 | 186,96 | 186,96 | 186,96 | 186,96 | 19K | 1 |
| 07/12/2018 | -0,21% | -0,40 | 191,60 | 191,60 | 191,60 | 191,60 | 57K | 1 |
| 06/12/2018 | -2,18% | -4,28 | 192,00 | 192,00 | 192,00 | 192,00 | 19K | 1 |
| 03/12/2018 | 0,70% | 1,36 | 196,28 | 196,28 | 196,28 | 196,28 | 314K | 1 |
| 21/11/2018 | -5,44% | -11,21 | 194,92 | 194,92 | 194,92 | 194,92 | 760K | 1 |
| 12/11/2018 | 2,81% | 5,63 | 206,13 | 206,13 | 206,13 | 206,13 | 21K | 1 |
| 07/11/2018 | 1,46% | 2,89 | 200,50 | 200,20 | 200,20 | 201,67 | 80K | 3 |
| 06/11/2018 | 1,86% | 3,61 | 197,61 | 197,75 | 197,61 | 201,60 | 317K | 3 |
| 05/11/2018 | -5,02% | -10,25 | 194,00 | 194,00 | 194,00 | 194,00 | 136K | 1 |
| 30/10/2018 | 0,33% | 0,68 | 204,25 | 204,25 | 204,25 | 204,25 | 20K | 1 |
| 29/10/2018 | 1,28% | 2,57 | 203,57 | 201,31 | 201,31 | 203,57 | 40K | 2 |
| 26/10/2018 | -5,11% | -10,83 | 201,00 | 201,00 | 201,00 | 201,00 | 20K | 1 |
| 23/10/2018 | 0,06% | 0,13 | 211,83 | 211,83 | 211,83 | 211,83 | 64K | 1 |
| 19/10/2018 | 1,46% | 3,05 | 211,70 | 211,70 | 211,70 | 211,70 | 42K | 1 |
| 17/10/2018 | 2,15% | 4,39 | 208,65 | 208,65 | 208,65 | 208,65 | 167K | 1 |
| 16/10/2018 | -1,08% | -2,23 | 204,26 | 204,26 | 204,26 | 204,26 | 20K | 1 |
| 15/10/2018 | 1,27% | 2,58 | 206,49 | 206,49 | 206,49 | 206,49 | 62K | 1 |
| 11/10/2018 | -2,71% | -5,69 | 203,91 | 203,91 | 203,91 | 203,91 | 20K | 1 |
Date,Open,High,Low,Close,Volume
17-Jul-19,114.60,114.60,114.50,114.50,22910
15-Jul-19,116.00,116.00,116.00,116.00,11600
12-Jul-19,115.00,115.84,114.77,115.84,276038
11-Jul-19,117.80,117.80,116.34,116.34,82314
10-Jul-19,117.71,117.71,117.71,117.71,11771
08-Jul-19,116.76,116.76,116.56,116.56,58300
05-Jul-19,119.90,119.90,117.33,117.33,35482
02-Jul-19,117.90,117.90,117.90,117.90,11790
01-Jul-19,117.36,117.36,117.36,117.36,445968
26-Jun-19,118.00,118.00,118.00,118.00,11800
19-Jun-19,118.50,119.40,118.50,119.40,35660
18-Jun-19,117.19,117.19,115.84,115.84,231815
17-Jun-19,118.39,118.39,118.39,118.39,213102
14-Jun-19,117.25,118.43,117.25,118.43,70860
13-Jun-19,116.80,116.80,116.80,116.80,46720
12-Jun-19,116.55,116.55,116.55,116.55,11655
11-Jun-19,119.43,119.43,115.82,115.82,82683
10-Jun-19,117.51,118.00,116.62,118.00,140209
07-Jun-19,111.54,111.54,111.54,111.54,11154
06-Jun-19,111.57,111.57,110.00,110.00,22157
05-Jun-19,110.41,110.41,110.41,110.41,11041
03-Jun-19,109.33,110.90,109.33,110.36,651075
31-May-19,107.50,108.56,107.50,108.56,645120
30-May-19,110.50,111.00,110.50,111.00,33250
29-May-19,113.99,115.50,113.99,115.50,68545
28-May-19,125.90,125.90,117.00,117.01,566671
27-May-19,133.49,133.49,133.49,133.49,13349
23-May-19,129.41,129.41,126.50,126.50,25591
21-May-19,130.00,130.00,130.00,130.00,13000
20-May-19,130.80,130.80,130.45,130.45,39170
17-May-19,132.00,134.45,132.00,134.05,387205
16-May-19,130.77,130.85,130.77,130.85,5194473
15-May-19,129.00,129.35,129.00,129.35,25835
14-May-19,127.90,129.68,127.90,129.68,102854
13-May-19,126.51,126.51,126.00,126.00,63204
09-May-19,125.44,126.50,125.44,126.50,25194
08-May-19,127.75,127.90,127.75,127.90,1419255
07-May-19,130.23,130.23,130.23,130.23,13023
06-May-19,129.30,129.90,129.30,129.90,4125620
02-May-19,129.00,129.00,127.35,127.35,1720890
30-Apr-19,131.00,131.00,130.00,130.00,26100
29-Apr-19,131.91,131.91,131.91,131.91,79146
24-Apr-19,130.00,130.00,130.00,130.00,130000
18-Apr-19,130.20,130.20,130.10,130.10,26030
17-Apr-19,127.80,133.94,127.80,133.94,26174
16-Apr-19,129.40,129.50,129.40,129.50,155390
15-Apr-19,126.40,127.41,126.40,127.41,253810
12-Apr-19,129.17,129.17,129.17,129.17,12917
10-Apr-19,125.50,125.50,125.50,125.50,2146050
08-Apr-19,127.85,127.85,127.85,127.85,89495
02-Apr-19,125.00,125.00,125.00,125.00,12500
29-Mar-19,128.00,128.00,128.00,128.00,12800
28-Mar-19,130.15,130.15,129.58,129.58,25973
27-Mar-19,129.11,129.11,129.00,129.11,38722
26-Mar-19,126.40,126.40,125.38,125.38,164218
22-Mar-19,126.40,126.40,126.40,126.40,12640
21-Mar-19,121.00,124.75,121.00,124.75,2182213
18-Mar-19,121.15,121.15,120.50,120.50,132680
14-Mar-19,123.50,123.50,123.50,123.50,12350
13-Mar-19,123.00,123.00,123.00,123.00,24600
12-Mar-19,123.30,123.30,121.04,121.04,98414
11-Mar-19,123.84,123.84,121.54,123.30,331490
08-Mar-19,122.00,122.30,122.00,122.30,183420
07-Mar-19,124.00,124.00,124.00,124.00,12400
06-Mar-19,124.90,125.90,124.90,125.60,601670
01-Mar-19,125.50,125.50,123.80,123.80,99270
28-Feb-19,120.14,125.50,120.14,125.20,460590
27-Feb-19,123.50,123.50,119.80,121.00,4036290
26-Feb-19,130.00,130.45,124.50,124.50,732333
25-Feb-19,130.00,130.70,127.96,128.30,1501161
22-Feb-19,140.00,140.00,127.87,130.75,9260461
21-Feb-19,180.27,180.27,180.27,180.27,36054
07-Feb-19,176.25,176.25,176.25,176.25,88125
04-Feb-19,173.50,174.44,173.50,174.44,1116322
22-Jan-19,177.12,177.12,177.12,177.12,35424
17-Jan-19,174.51,174.51,174.51,174.51,17451
14-Jan-19,170.67,170.67,170.67,170.67,17067
11-Jan-19,169.74,169.74,169.74,169.74,135792
02-Jan-19,166.10,166.68,166.10,166.68,365594
28-Dec-18,170.61,170.61,170.61,170.61,17061
26-Dec-18,168.00,168.00,168.00,168.00,16800
21-Dec-18,175.78,175.78,175.78,175.78,35156
20-Dec-18,175.46,175.46,175.46,175.46,52638
13-Dec-18,186.96,186.96,186.96,186.96,18696
07-Dec-18,191.60,191.60,191.60,191.60,57480
06-Dec-18,192.00,192.00,192.00,192.00,19200
03-Dec-18,196.28,196.28,196.28,196.28,314048
21-Nov-18,194.92,194.92,194.92,194.92,760188
12-Nov-18,206.13,206.13,206.13,206.13,20613
07-Nov-18,200.20,201.67,200.20,200.50,80257
06-Nov-18,197.75,201.60,197.61,197.61,317156
05-Nov-18,194.00,194.00,194.00,194.00,135800
30-Oct-18,204.25,204.25,204.25,204.25,20425
29-Oct-18,201.31,203.57,201.31,203.57,40488
26-Oct-18,201.00,201.00,201.00,201.00,20100
23-Oct-18,211.83,211.83,211.83,211.83,63549
19-Oct-18,211.70,211.70,211.70,211.70,42340
17-Oct-18,208.65,208.65,208.65,208.65,166920
16-Oct-18,204.26,204.26,204.26,204.26,20426
15-Oct-18,206.49,206.49,206.49,206.49,61947
11-Oct-18,203.91,203.91,203.91,203.91,20391
10-Oct-18,209.60,209.60,209.60,209.60,20391
09-Oct-18,205.38,205.38,205.38,205.38,20391
05-Oct-18,217.43,217.43,217.43,217.43,20391
04-Oct-18,217.80,217.80,217.80,217.80,20391
03-Oct-18,218.26,218.26,218.26,218.26,20391
02-Oct-18,220.04,220.04,220.04,220.04,20391
01-Oct-18,225.43,225.43,225.43,225.43,20391
28-Sep-18,222.32,222.32,222.32,222.32,20391
27-Sep-18,223.46,223.46,223.46,223.46,20391
26-Sep-18,228.14,228.14,224.95,224.95,20391
25-Sep-18,234.00,234.00,234.00,234.00,20391
24-Sep-18,231.95,231.95,231.95,231.95,20391
20-Sep-18,237.03,237.03,237.03,237.03,20391
19-Sep-18,236.50,236.50,236.04,236.04,20391
18-Sep-18,237.09,237.09,237.09,237.09,20391
14-Sep-18,247.56,247.56,247.56,247.56,20391
13-Sep-18,248.65,248.65,248.65,248.65,20391
10-Sep-18,235.00,236.05,235.00,236.05,20391
06-Sep-18,233.70,233.70,233.70,233.70,20391
05-Sep-18,242.77,242.77,242.77,242.77,20391
04-Sep-18,238.52,238.52,238.52,238.52,20391
31-Aug-18,239.03,239.03,239.03,239.03,20391
30-Aug-18,245.04,245.04,245.04,245.04,20391
29-Aug-18,246.73,246.73,246.73,246.73,20391
28-Aug-18,245.60,245.60,245.60,245.60,20391
27-Aug-18,245.42,245.42,245.42,245.42,20391
24-Aug-18,242.00,245.05,242.00,245.05,20391
23-Aug-18,242.00,243.38,242.00,243.38,20391
22-Aug-18,241.80,242.50,241.80,242.50,20391
21-Aug-18,241.58,241.58,241.58,241.58,20391
20-Aug-18,242.55,242.55,242.55,242.55,20391
17-Aug-18,238.00,244.80,238.00,244.80,20391
16-Aug-18,232.00,232.00,232.00,232.00,20391
*exoneração de responsabilidade