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
02/09/2026	1,14%	0,38	33,67	33,45	33,41	33,75	6K	6
01/09/2026	-0,15%	-0,05	33,29	33,34	33,29	33,94	4K	11
31/08/2026	0,66%	0,22	33,34	33,26	33,12	33,50	6K	9
28/08/2026	2,51%	0,81	33,12	32,97	32,73	33,12	1K	5
27/08/2026	2,09%	0,66	32,31	32,04	32,03	32,63	38K	7
26/08/2026	-3,33%	-1,09	31,65	31,58	31,40	32,63	36K	11
25/08/2026	-1,53%	-0,51	32,74	32,73	32,44	32,74	2K	5
24/08/2026	1,40%	0,46	33,25	32,79	32,79	33,25	2K	3
21/08/2026	-1,15%	-0,38	32,79	33,50	32,79	33,50	2K	4
20/08/2026	-0,18%	-0,06	33,17	33,50	33,01	33,50	50K	5
19/08/2026	1,96%	0,64	33,23	32,59	32,38	33,25	5K	8
18/08/2026	1,12%	0,36	32,59	32,59	32,47	32,59	66K	6
17/08/2026	-2,80%	-0,93	32,23	33,27	32,02	33,27	3K	7
14/08/2026	1,69%	0,55	33,16	32,61	32,61	33,22	48K	12
13/08/2026	3,13%	0,99	32,61	32,53	32,35	32,68	71K	9
12/08/2026	-0,57%	-0,18	31,62	31,33	31,33	31,62	64K	7
11/08/2026	0,47%	0,15	31,80	31,71	31,36	31,80	7K	8
10/08/2026	-1,92%	-0,62	31,65	32,60	31,62	32,60	2K	8
07/08/2026	1,96%	0,62	32,27	32,22	32,01	32,27	14K	13
06/08/2026	-3,51%	-1,15	31,65	32,23	31,55	32,39	41K	16
05/08/2026	-3,53%	-1,20	32,80	33,50	32,70	33,67	100K	21
04/08/2026	1,52%	0,51	34,00	32,82	32,70	34,00	5K	11
03/08/2026	1,39%	0,46	33,49	35,00	33,19	35,00	3K	10
31/07/2026	-1,31%	-0,44	33,03	33,18	32,90	33,18	3K	5
30/07/2026	-4,83%	-1,70	33,47	35,52	33,47	35,52	3K	7
29/07/2026	0,49%	0,17	35,17	35,00	35,00	36,00	40K	18
28/07/2026	4,54%	1,52	35,00	33,48	33,48	35,30	30K	17
27/07/2026	2,98%	0,97	33,48	32,51	32,51	33,48	69K	9
24/07/2026	0,62%	0,20	32,51	32,60	32,43	32,60	66K	4
23/07/2026	-1,28%	-0,42	32,31	32,73	32,22	32,73	7K	27
22/07/2026	0,06%	0,02	32,73	32,97	32,73	32,99	132K	7
21/07/2026	-1,68%	-0,56	32,71	32,56	32,51	32,71	293	4
20/07/2026	1,06%	0,35	33,27	33,08	32,66	33,27	7K	9
17/07/2026	-1,76%	-0,59	32,92	33,81	32,92	34,33	38K	14
16/07/2026	4,49%	1,44	33,51	33,35	33,28	33,64	20K	14
15/07/2026	1,10%	0,35	32,07	31,72	31,72	32,40	5K	5
14/07/2026	-1,58%	-0,51	31,72	31,53	31,53	31,87	3K	5
13/07/2026	1,07%	0,34	32,23	32,03	32,03	32,45	11K	13
10/07/2026	1,27%	0,40	31,89	31,49	31,49	31,94	6K	5
09/07/2026	-1,96%	-0,63	31,49	31,67	31,49	32,06	23K	5
08/07/2026	-1,47%	-0,48	32,12	32,26	32,12	32,34	97K	8
07/07/2026	2,68%	0,85	32,60	31,11	31,11	33,05	489	6
06/07/2026	-1,82%	-0,59	31,75	32,48	31,65	32,48	572	14
03/07/2026	-1,97%	-0,65	32,34	33,00	30,79	33,30	16K	13
02/07/2026	2,29%	0,74	32,99	32,38	32,38	33,11	61K	18
01/07/2026	4,37%	1,35	32,25	31,64	31,64	32,47	10K	17
30/06/2026	-0,87%	-0,27	30,90	31,20	30,90	31,51	5K	9
29/06/2026	2,20%	0,67	31,17	30,81	30,65	31,37	23K	10
26/06/2026	-0,16%	-0,05	30,50	30,85	30,50	30,85	63K	5
25/06/2026	2,35%	0,70	30,55	30,58	30,53	30,78	75K	10
24/06/2026	1,84%	0,54	29,85	28,72	28,72	29,85	9K	13
23/06/2026	2,30%	0,66	29,31	29,07	28,98	29,31	4K	7
22/06/2026	-3,24%	-0,96	28,65	29,61	28,50	29,61	8K	21
19/06/2026	-0,27%	-0,08	29,61	29,69	29,54	29,69	4K	6
18/06/2026	1,16%	0,34	29,69	29,57	29,53	29,93	169K	9
17/06/2026	-2,04%	-0,61	29,35	29,96	29,34	30,22	3K	12
16/06/2026	-1,74%	-0,53	29,96	30,18	29,92	30,18	14K	9
15/06/2026	-1,23%	-0,38	30,49	30,66	30,45	30,66	215K	12
12/06/2026	-0,26%	-0,08	30,87	31,03	30,87	31,03	558	2
11/06/2026	-0,61%	-0,19	30,95	31,15	30,95	31,15	4K	4
10/06/2026	2,98%	0,90	31,14	30,59	30,59	31,14	11K	8
09/06/2026	0,43%	0,13	30,24	30,55	30,24	30,64	5K	7
08/06/2026	2,35%	0,69	30,11	29,11	28,80	30,20	14K	11
05/06/2026	-2,58%	-0,78	29,42	30,20	28,69	30,20	24K	20
03/06/2026	3,42%	1,00	30,20	29,00	28,60	30,20	3K	13
02/06/2026	-1,72%	-0,51	29,20	30,01	29,19	30,13	53K	20
01/06/2026	-2,37%	-0,72	29,71	29,89	29,46	29,89	10K	13
29/05/2026	-0,98%	-0,30	30,43	30,74	30,43	31,07	11K	8
28/05/2026	0,33%	0,10	30,73	30,82	30,73	31,11	7K	12
27/05/2026	1,76%	0,53	30,63	30,11	30,11	31,03	62K	12
26/05/2026	1,83%	0,54	30,10	29,57	29,57	30,10	599	7
25/05/2026	-1,47%	-0,44	29,56	30,05	29,54	30,05	4K	6
22/05/2026	1,28%	0,38	30,00	29,71	29,71	30,00	9K	4
21/05/2026	-0,07%	-0,02	29,62	29,27	29,27	29,62	4K	7
20/05/2026	0,78%	0,23	29,64	29,19	28,98	29,64	73K	7
19/05/2026	0,65%	0,19	29,41	29,19	29,13	29,57	8K	8
18/05/2026	-0,48%	-0,14	29,22	29,30	28,65	29,30	56K	12
15/05/2026	1,24%	0,36	29,36	29,21	29,21	29,67	128K	22
14/05/2026	0,03%	0,01	29,00	28,99	28,99	29,42	57K	11
13/05/2026	1,36%	0,39	28,99	28,82	28,53	29,10	11K	13
12/05/2026	0,00%	0,00	28,60	28,12	28,12	28,89	11K	9
11/05/2026	-2,49%	-0,73	28,60	29,33	28,35	29,33	9K	14
08/05/2026	0,45%	0,13	29,33	29,23	28,94	29,66	38K	12
07/05/2026	3,44%	0,97	29,20	28,49	28,36	29,20	72K	15
06/05/2026	2,73%	0,75	28,23	27,48	27,48	28,88	62K	16
05/05/2026	-0,54%	-0,15	27,48	27,58	27,19	27,58	103K	12
04/05/2026	-1,60%	-0,45	27,63	28,00	27,58	28,00	21K	12
30/04/2026	0,11%	0,03	28,08	28,02	28,02	28,11	10K	8
29/04/2026	0,65%	0,18	28,05	27,85	27,83	28,15	44K	11
28/04/2026	2,39%	0,65	27,87	27,40	27,40	28,07	299K	23
27/04/2026	0,04%	0,01	27,22	27,49	27,22	27,49	8K	12
24/04/2026	-1,23%	-0,34	27,21	27,11	27,11	27,93	36K	45
23/04/2026	1,06%	0,29	27,55	27,36	26,95	27,60	18K	28
22/04/2026	-1,09%	-0,30	27,26	27,50	27,10	27,51	53K	73
20/04/2026	-1,68%	-0,47	27,56	27,76	27,56	28,16	14K	34
17/04/2026	-0,11%	-0,03	28,03	28,07	28,03	28,32	256K	16
16/04/2026	2,37%	0,65	28,06	28,22	28,03	28,32	34K	8
15/04/2026	-0,94%	-0,26	27,41	27,67	27,25	27,76	237K	43
14/04/2026	-1,14%	-0,32	27,67	27,80	27,50	27,89	267K	53
13/04/2026	-3,15%	-0,91	27,99	28,76	27,89	28,76	443K	64
10/04/2026	-2,03%	-0,60	28,90	29,39	28,77	29,48	63K	23
09/04/2026	1,24%	0,36	29,50	29,14	28,98	29,60	10K	17
08/04/2026	-3,22%	-0,97	29,14	29,68	29,05	29,68	17K	56
07/04/2026	-0,63%	-0,19	30,11	30,11	29,99	30,20	10K	10
06/04/2026	3,13%	0,92	30,30	29,40	29,40	30,30	19K	31
02/04/2026	2,23%	0,64	29,38	28,99	28,85	29,39	106K	8
01/04/2026	-0,86%	-0,25	28,74	29,02	28,47	29,04	15K	19
31/03/2026	-1,56%	-0,46	28,99	29,21	28,92	29,21	7K	7
30/03/2026	1,59%	0,46	29,45	29,28	29,22	29,49	12K	7
27/03/2026	2,84%	0,80	28,99	28,90	28,82	29,15	30K	9
26/03/2026	0,89%	0,25	28,19	27,89	27,89	28,70	8K	10
25/03/2026	-1,34%	-0,38	27,94	28,07	27,94	28,07	19K	29
24/03/2026	2,02%	0,56	28,32	28,06	28,06	28,44	63K	21
23/03/2026	-3,34%	-0,96	27,76	28,55	27,71	28,72	152K	60
20/03/2026	0,35%	0,10	28,72	28,76	28,50	28,89	183K	14
19/03/2026	-0,93%	-0,27	28,62	29,27	28,54	29,53	326K	24
18/03/2026	-3,54%	-1,06	28,89	29,86	28,73	29,90	997K	60
17/03/2026	0,50%	0,15	29,95	30,10	29,63	30,10	9K	19
16/03/2026	-1,19%	-0,36	29,80	29,64	29,64	30,13	13K	15
13/03/2026	2,34%	0,69	30,16	29,77	29,19	30,16	51K	15
12/03/2026	-1,44%	-0,43	29,47	29,90	29,25	30,01	10K	32
11/03/2026	-2,42%	-0,74	29,90	30,57	29,68	30,72	105K	41
10/03/2026	-3,92%	-1,25	30,64	31,17	30,57	31,17	125K	51
09/03/2026	0,47%	0,15	31,89	31,74	31,69	31,93	81K	8
06/03/2026	1,08%	0,34	31,74	31,39	31,04	31,96	20K	19
05/03/2026	-0,98%	-0,31	31,40	32,21	31,40	32,21	74K	22
04/03/2026	-1,58%	-0,51	31,71	32,51	31,07	32,51	71K	18
03/03/2026	2,58%	0,81	32,22	32,07	31,78	32,32	51K	11
02/03/2026	-1,10%	-0,35	31,41	32,14	31,40	32,14	56K	12
27/02/2026	0,25%	0,08	31,76	32,03	31,75	32,11	29K	13
26/02/2026	0,96%	0,30	31,68	31,66	31,35	31,81	27K	13
25/02/2026	-1,94%	-0,62	31,38	31,85	31,09	32,02	44K	18
24/02/2026	0,72%	0,23	32,00	31,88	31,43	32,03	61K	12
23/02/2026	-	-	31,77	31,36	31,27	31,77	30K	9

Date,Open,High,Low,Close,Volume
02-Sep-26,33.45,33.75,33.41,33.67,5612
01-Sep-26,33.34,33.94,33.29,33.29,4410
31-Aug-26,33.26,33.50,33.12,33.34,5977
28-Aug-26,32.97,33.12,32.73,33.12,1085
27-Aug-26,32.04,32.63,32.03,32.31,37996
26-Aug-26,31.58,32.63,31.40,31.65,35925
25-Aug-26,32.73,32.74,32.44,32.74,1532
24-Aug-26,32.79,33.25,32.79,33.25,2187
21-Aug-26,33.50,33.50,32.79,32.79,1822
20-Aug-26,33.50,33.50,33.01,33.17,50081
19-Aug-26,32.59,33.25,32.38,33.23,4694
18-Aug-26,32.59,32.59,32.47,32.59,65591
17-Aug-26,33.27,33.27,32.02,32.23,3034
14-Aug-26,32.61,33.22,32.61,33.16,48083
13-Aug-26,32.53,32.68,32.35,32.61,71390
12-Aug-26,31.33,31.62,31.33,31.62,64390
11-Aug-26,31.71,31.80,31.36,31.80,7042
10-Aug-26,32.60,32.60,31.62,31.65,1781
07-Aug-26,32.22,32.27,32.01,32.27,13777
06-Aug-26,32.23,32.39,31.55,31.65,41323
05-Aug-26,33.50,33.67,32.70,32.80,100150
04-Aug-26,32.82,34.00,32.70,34.00,5450
03-Aug-26,35.00,35.00,33.19,33.49,2615
31-Jul-26,33.18,33.18,32.90,33.03,2832
30-Jul-26,35.52,35.52,33.47,33.47,2992
29-Jul-26,35.00,36.00,35.00,35.17,40052
28-Jul-26,33.48,35.30,33.48,35.00,30064
27-Jul-26,32.51,33.48,32.51,33.48,69164
24-Jul-26,32.60,32.60,32.43,32.51,65507
23-Jul-26,32.73,32.73,32.22,32.31,6888
22-Jul-26,32.97,32.99,32.73,32.73,131800
21-Jul-26,32.56,32.71,32.51,32.71,293
20-Jul-26,33.08,33.27,32.66,33.27,6977
17-Jul-26,33.81,34.33,32.92,32.92,37518
16-Jul-26,33.35,33.64,33.28,33.51,20254
15-Jul-26,31.72,32.40,31.72,32.07,4583
14-Jul-26,31.53,31.87,31.53,31.72,3471
13-Jul-26,32.03,32.45,32.03,32.23,10754
10-Jul-26,31.49,31.94,31.49,31.89,6376
09-Jul-26,31.67,32.06,31.49,31.49,22867
08-Jul-26,32.26,32.34,32.12,32.12,97224
07-Jul-26,31.11,33.05,31.11,32.60,489
06-Jul-26,32.48,32.48,31.65,31.75,572
03-Jul-26,33.00,33.30,30.79,32.34,15540
02-Jul-26,32.38,33.11,32.38,32.99,60724
01-Jul-26,31.64,32.47,31.64,32.25,9813
30-Jun-26,31.20,31.51,30.90,30.90,5448
29-Jun-26,30.81,31.37,30.65,31.17,22720
26-Jun-26,30.85,30.85,30.50,30.50,62772
25-Jun-26,30.58,30.78,30.53,30.55,74708
24-Jun-26,28.72,29.85,28.72,29.85,9430
23-Jun-26,29.07,29.31,28.98,29.31,4448
22-Jun-26,29.61,29.61,28.50,28.65,8467
19-Jun-26,29.69,29.69,29.54,29.61,3580
18-Jun-26,29.57,29.93,29.53,29.69,168721
17-Jun-26,29.96,30.22,29.34,29.35,3265
16-Jun-26,30.18,30.18,29.92,29.96,14085
15-Jun-26,30.66,30.66,30.45,30.49,214566
12-Jun-26,31.03,31.03,30.87,30.87,558
11-Jun-26,31.15,31.15,30.95,30.95,4433
10-Jun-26,30.59,31.14,30.59,31.14,10833
09-Jun-26,30.55,30.64,30.24,30.24,5098
08-Jun-26,29.11,30.20,28.80,30.11,13671
05-Jun-26,30.20,30.20,28.69,29.42,23555
03-Jun-26,29.00,30.20,28.60,30.20,3078
02-Jun-26,30.01,30.13,29.19,29.20,52690
01-Jun-26,29.89,29.89,29.46,29.71,9909
29-May-26,30.74,31.07,30.43,30.43,11203
28-May-26,30.82,31.11,30.73,30.73,7277
27-May-26,30.11,31.03,30.11,30.63,62380
26-May-26,29.57,30.10,29.57,30.10,599
25-May-26,30.05,30.05,29.54,29.56,3639
22-May-26,29.71,30.00,29.71,30.00,8668
21-May-26,29.27,29.62,29.27,29.62,4077
20-May-26,29.19,29.64,28.98,29.64,73132
19-May-26,29.19,29.57,29.13,29.41,8463
18-May-26,29.30,29.30,28.65,29.22,56153
15-May-26,29.21,29.67,29.21,29.36,128311
14-May-26,28.99,29.42,28.99,29.00,57416
13-May-26,28.82,29.10,28.53,28.99,10542
12-May-26,28.12,28.89,28.12,28.60,11005
11-May-26,29.33,29.33,28.35,28.60,8982
08-May-26,29.23,29.66,28.94,29.33,38195
07-May-26,28.49,29.20,28.36,29.20,72053
06-May-26,27.48,28.88,27.48,28.23,62332
05-May-26,27.58,27.58,27.19,27.48,103117
04-May-26,28.00,28.00,27.58,27.63,21302
30-Apr-26,28.02,28.11,28.02,28.08,10082
29-Apr-26,27.85,28.15,27.83,28.05,44200
28-Apr-26,27.40,28.07,27.40,27.87,298978
27-Apr-26,27.49,27.49,27.22,27.22,8103
24-Apr-26,27.11,27.93,27.11,27.21,36213
23-Apr-26,27.36,27.60,26.95,27.55,18433
22-Apr-26,27.50,27.51,27.10,27.26,53386
20-Apr-26,27.76,28.16,27.56,27.56,13534
17-Apr-26,28.07,28.32,28.03,28.03,256474
16-Apr-26,28.22,28.32,28.03,28.06,34243
15-Apr-26,27.67,27.76,27.25,27.41,237375
14-Apr-26,27.80,27.89,27.50,27.67,266932
13-Apr-26,28.76,28.76,27.89,27.99,442783
10-Apr-26,29.39,29.48,28.77,28.90,63188
09-Apr-26,29.14,29.60,28.98,29.50,10345
08-Apr-26,29.68,29.68,29.05,29.14,17315
07-Apr-26,30.11,30.20,29.99,30.11,10446
06-Apr-26,29.40,30.30,29.40,30.30,19185
02-Apr-26,28.99,29.39,28.85,29.38,105653
01-Apr-26,29.02,29.04,28.47,28.74,15378
31-Mar-26,29.21,29.21,28.92,28.99,7287
30-Mar-26,29.28,29.49,29.22,29.45,12345
27-Mar-26,28.90,29.15,28.82,28.99,29868
26-Mar-26,27.89,28.70,27.89,28.19,7670
25-Mar-26,28.07,28.07,27.94,27.94,18890
24-Mar-26,28.06,28.44,28.06,28.32,63409
23-Mar-26,28.55,28.72,27.71,27.76,152004
20-Mar-26,28.76,28.89,28.50,28.72,183083
19-Mar-26,29.27,29.53,28.54,28.62,326053
18-Mar-26,29.86,29.90,28.73,28.89,997192
17-Mar-26,30.10,30.10,29.63,29.95,8743
16-Mar-26,29.64,30.13,29.64,29.80,12956
13-Mar-26,29.77,30.16,29.19,30.16,50611
12-Mar-26,29.90,30.01,29.25,29.47,9905
11-Mar-26,30.57,30.72,29.68,29.90,105388
10-Mar-26,31.17,31.17,30.57,30.64,125395
09-Mar-26,31.74,31.93,31.69,31.89,81003
06-Mar-26,31.39,31.96,31.04,31.74,19577
05-Mar-26,32.21,32.21,31.40,31.40,73671
04-Mar-26,32.51,32.51,31.07,31.71,70789
03-Mar-26,32.07,32.32,31.78,32.22,51420
02-Mar-26,32.14,32.14,31.40,31.41,55538
27-Feb-26,32.03,32.11,31.75,31.76,28568
26-Feb-26,31.66,31.81,31.35,31.68,26963
25-Feb-26,31.85,32.02,31.09,31.38,43577
24-Feb-26,31.88,32.03,31.43,32.00,61485
23-Feb-26,31.36,31.77,31.27,31.77,29751

*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: KHCB34