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
08/12/2023	-0,67%	-0,30	44,64	44,51	44,51	44,95	24K	15
07/12/2023	1,40%	0,62	44,94	44,32	44,32	44,94	19K	21
06/12/2023	0,52%	0,23	44,32	44,55	44,04	44,60	73K	17
05/12/2023	-0,29%	-0,13	44,09	44,22	43,89	44,50	34K	60
04/12/2023	2,27%	0,98	44,22	43,24	43,24	44,41	236K	33
01/12/2023	0,46%	0,20	43,24	43,35	42,96	43,40	66K	17
30/11/2023	0,26%	0,11	43,04	43,00	42,68	43,28	36K	20
29/11/2023	0,07%	0,03	42,93	42,90	42,88	43,67	21K	13
28/11/2023	0,23%	0,10	42,90	42,99	42,67	43,07	39K	10
27/11/2023	0,12%	0,05	42,80	42,75	42,72	43,29	9K	10
24/11/2023	-0,93%	-0,40	42,75	43,15	42,36	43,15	6K	14

23/11/2023	0,98%	0,42	43,15	42,90	41,86	43,15	5K	18
22/11/2023	1,76%	0,74	42,73	41,97	41,97	42,73	185K	31
21/11/2023	2,12%	0,87	41,99	41,46	41,46	41,99	8K	12
20/11/2023	-0,19%	-0,08	41,12	41,20	40,86	41,20	5K	14
17/11/2023	0,12%	0,05	41,20	41,18	41,08	41,40	47K	10
16/11/2023	0,46%	0,19	41,15	40,96	40,82	41,20	23K	18
14/11/2023	0,91%	0,37	40,96	41,64	40,79	41,64	35K	18
13/11/2023	0,57%	0,23	40,59	41,17	40,24	41,17	126K	32
10/11/2023	-0,37%	-0,15	40,36	40,56	40,30	40,56	6K	11
09/11/2023	-1,20%	-0,49	40,51	41,01	40,51	41,01	58K	20
08/11/2023	1,64%	0,66	41,00	40,67	40,30	41,00	33K	14
07/11/2023	-1,03%	-0,42	40,34	41,58	40,34	41,58	15K	21
06/11/2023	-0,49%	-0,20	40,76	41,80	40,75	41,81	12K	18
03/11/2023	1,54%	0,62	40,96	40,84	40,84	41,24	4K	14
01/11/2023	1,95%	0,77	40,34	39,16	39,16	40,60	93K	6
31/10/2023	-0,28%	-0,11	39,57	39,68	39,57	39,72	4K	13
30/10/2023	0,46%	0,18	39,68	39,60	39,48	40,00	11K	12
27/10/2023	-0,95%	-0,38	39,50	39,68	39,09	39,68	7K	20
26/10/2023	-0,20%	-0,08	39,88	40,32	39,72	40,47	96K	60
25/10/2023	0,60%	0,24	39,96	39,61	39,48	40,15	6K	9
24/10/2023	1,33%	0,52	39,72	39,64	39,60	39,72	16K	8
23/10/2023	-0,71%	-0,28	39,20	39,68	39,02	39,76	71K	29
20/10/2023	-0,93%	-0,37	39,48	40,12	39,40	40,12	23K	27
19/10/2023	-0,80%	-0,32	39,85	40,32	39,68	40,32	69K	16
18/10/2023	1,13%	0,45	40,17	39,72	39,72	40,64	53K	14
17/10/2023	-0,40%	-0,16	39,72	39,88	39,42	39,96	11K	27
16/10/2023	-0,30%	-0,12	39,88	40,00	39,88	40,24	41K	27
13/10/2023	-2,15%	-0,88	40,00	39,58	39,20	40,08	123K	42
11/10/2023	-0,68%	-0,28	40,88	42,06	40,88	42,06	32K	24
10/10/2023	-0,91%	-0,38	41,16	41,52	41,00	41,54	41K	23
09/10/2023	-0,24%	-0,10	41,54	41,60	41,50	41,76	27K	21
06/10/2023	0,10%	0,04	41,64	41,60	40,61	41,72	30K	21
05/10/2023	-3,08%	-1,32	41,60	42,74	41,60	42,74	90K	26
04/10/2023	0,59%	0,25	42,92	42,67	42,50	42,92	97K	22
03/10/2023	2,13%	0,89	42,67	42,62	41,96	42,76	4K	12
02/10/2023	-1,46%	-0,62	41,78	42,68	41,72	42,68	388K	32
29/09/2023	-0,45%	-0,19	42,40	42,42	42,17	42,42	171K	10
28/09/2023	-0,47%	-0,20	42,59	43,00	42,34	43,00	21K	7
27/09/2023	-0,95%	-0,41	42,79	43,21	42,79	43,44	116K	38
26/09/2023	1,34%	0,57	43,20	42,63	42,63	43,20	14K	17
25/09/2023	0,00%	0,00	42,63	42,62	42,20	42,63	179K	21
22/09/2023	0,45%	0,19	42,63	42,44	42,18	42,63	90K	27
21/09/2023	2,12%	0,88	42,44	41,68	41,68	42,46	240K	27
20/09/2023	0,48%	0,20	41,56	41,40	41,02	41,56	50K	60
19/09/2023	1,80%	0,73	41,36	40,68	40,65	41,38	21K	10
18/09/2023	-0,56%	-0,23	40,63	40,86	40,30	40,88	18K	19
15/09/2023	-1,19%	-0,49	40,86	41,06	40,86	41,06	13K	20
14/09/2023	1,30%	0,53	41,35	41,00	41,00	41,35	3K	8
13/09/2023	-1,85%	-0,77	40,82	41,64	40,60	41,64	841K	44
12/09/2023	0,31%	0,13	41,59	42,01	41,46	42,01	212K	22
11/09/2023	1,20%	0,49	41,46	40,97	40,97	41,48	127K	22
08/09/2023	0,47%	0,19	40,97	40,78	40,78	41,18	34K	16
06/09/2023	0,99%	0,40	40,78	40,38	40,35	40,78	3K	16
05/09/2023	0,32%	0,13	40,38	40,25	40,25	42,19	90K	52
04/09/2023	-0,40%	-0,16	40,25	40,41	40,01	40,41	28K	33
01/09/2023	-1,20%	-0,49	40,41	43,00	40,25	43,00	48K	44
31/08/2023	-0,51%	-0,21	40,90	40,80	40,80	41,49	86K	23
30/08/2023	-2,12%	-0,89	41,11	42,00	40,98	43,51	346K	43
29/08/2023	0,41%	0,17	42,00	41,82	40,87	42,00	7K	22
28/08/2023	1,14%	0,47	41,83	41,65	41,25	41,83	6K	17
25/08/2023	0,61%	0,25	41,36	41,45	41,06	41,45	206K	21
24/08/2023	1,28%	0,52	41,11	41,08	40,80	41,20	678K	33
23/08/2023	-1,12%	-0,46	40,59	41,05	40,01	41,26	21K	33
22/08/2023	-1,27%	-0,53	41,05	41,58	41,00	41,58	40K	39
21/08/2023	-0,72%	-0,30	41,58	41,52	41,52	41,83	16K	20
18/08/2023	-0,14%	-0,06	41,88	41,78	41,78	41,96	2K	8
17/08/2023	0,22%	0,09	41,94	41,81	41,68	41,94	67K	26
16/08/2023	-0,74%	-0,31	41,85	42,00	41,82	42,20	109K	34
15/08/2023	-0,92%	-0,39	42,16	42,14	41,97	42,20	152K	23
14/08/2023	0,73%	0,31	42,55	42,74	42,32	42,74	19K	16
11/08/2023	0,81%	0,34	42,24	42,98	41,84	42,98	22K	36
10/08/2023	-0,97%	-0,41	41,90	42,30	41,81	42,30	55K	41
09/08/2023	0,69%	0,29	42,31	42,75	42,31	42,75	19K	20
08/08/2023	-2,01%	-0,86	42,02	45,00	42,02	45,00	63K	81
07/08/2023	-0,14%	-0,06	42,88	42,94	42,86	44,90	29K	25
04/08/2023	-1,29%	-0,56	42,94	43,33	42,94	43,50	25K	44
03/08/2023	-0,02%	-0,01	43,50	44,00	43,40	44,00	26K	21
02/08/2023	0,60%	0,26	43,51	43,30	42,61	43,70	22K	32
01/08/2023	0,72%	0,31	43,25	43,21	42,41	43,25	149K	35
31/07/2023	0,77%	0,33	42,94	42,64	42,63	43,05	40K	20
28/07/2023	-0,75%	-0,32	42,61	42,80	42,61	42,90	13K	60
27/07/2023	0,05%	0,02	42,93	43,40	42,79	43,40	63K	23
26/07/2023	-1,42%	-0,62	42,91	43,14	42,84	43,14	115K	32
25/07/2023	1,52%	0,65	43,53	43,36	43,35	43,53	3K	6
24/07/2023	-1,22%	-0,53	42,88	43,40	42,88	43,40	15K	16
21/07/2023	-0,69%	-0,30	43,41	43,47	43,38	43,67	30K	29
20/07/2023	1,23%	0,53	43,71	43,51	43,10	43,82	18K	22
19/07/2023	1,36%	0,58	43,18	43,23	43,03	43,31	9K	24
18/07/2023	-0,35%	-0,15	42,60	42,75	42,39	42,89	7K	23
17/07/2023	-0,23%	-0,10	42,75	43,01	42,70	43,16	8K	14
14/07/2023	0,63%	0,27	42,85	42,58	42,57	42,99	9K	24
13/07/2023	-1,28%	-0,55	42,58	43,13	42,58	43,13	26K	27
12/07/2023	-0,09%	-0,04	43,13	43,10	42,67	43,47	62K	31
11/07/2023	-0,28%	-0,12	43,17	43,29	43,17	43,65	7K	19
10/07/2023	0,19%	0,08	43,29	43,33	43,00	43,61	8K	19
07/07/2023	-1,80%	-0,79	43,21	43,67	43,19	43,67	17K	22
06/07/2023	1,03%	0,45	44,00	43,55	43,35	44,03	10K	19
05/07/2023	0,07%	0,03	43,55	43,52	43,35	43,75	17K	37
04/07/2023	0,51%	0,22	43,52	43,86	43,00	43,86	19K	22
03/07/2023	1,91%	0,81	43,30	42,63	42,60	43,30	8K	23
30/06/2023	0,05%	0,02	42,49	42,47	42,35	42,66	21K	26
29/06/2023	0,78%	0,33	42,47	42,64	42,24	42,64	6K	19
28/06/2023	-1,20%	-0,51	42,14	42,64	42,14	42,69	28K	32
27/06/2023	0,47%	0,20	42,65	42,45	42,13	42,76	15K	28
26/06/2023	-3,21%	-1,41	42,45	43,71	41,80	43,71	37K	53
23/06/2023	1,76%	0,76	43,86	43,08	42,96	43,86	65K	79
22/06/2023	-6,28%	-2,89	43,10	44,00	42,84	44,00	59K	60
21/06/2023	4,64%	2,04	45,99	43,95	42,92	45,99	35K	57
20/06/2023	-0,57%	-0,25	43,95	44,11	43,95	46,50	23K	38
19/06/2023	-2,34%	-1,06	44,20	45,80	44,20	45,80	31K	35
16/06/2023	2,51%	1,11	45,26	44,16	44,16	45,26	3K	9
15/06/2023	0,11%	0,05	44,15	44,10	44,10	44,60	14K	28
14/06/2023	-1,41%	-0,63	44,10	44,73	44,10	44,73	37K	97
13/06/2023	1,13%	0,50	44,73	44,23	44,23	44,91	9K	13
12/06/2023	-1,62%	-0,73	44,23	45,54	44,22	45,54	146K	38
09/06/2023	-0,95%	-0,43	44,96	45,25	44,86	45,40	22K	41
07/06/2023	-1,90%	-0,88	45,39	46,27	45,24	46,27	228K	39
06/06/2023	-0,98%	-0,46	46,27	46,81	45,96	46,81	22K	30
05/06/2023	-3,81%	-1,85	46,73	48,57	46,73	48,57	19K	34
02/06/2023	1,46%	0,70	48,58	47,80	47,43	50,00	123K	28
01/06/2023	-0,87%	-0,42	47,88	48,30	47,83	48,35	6K	16
31/05/2023	1,32%	0,63	48,30	48,20	47,95	48,70	471K	12
30/05/2023	-	-	47,67	47,71	47,67	48,60	9K	14

Date,Open,High,Low,Close,Volume
08-Dec-23,44.51,44.95,44.51,44.64,24243
07-Dec-23,44.32,44.94,44.32,44.94,18866
06-Dec-23,44.55,44.60,44.04,44.32,72903
05-Dec-23,44.22,44.50,43.89,44.09,34227
04-Dec-23,43.24,44.41,43.24,44.22,236301
01-Dec-23,43.35,43.40,42.96,43.24,65783
30-Nov-23,43.00,43.28,42.68,43.04,35937
29-Nov-23,42.90,43.67,42.88,42.93,21161
28-Nov-23,42.99,43.07,42.67,42.90,38704
27-Nov-23,42.75,43.29,42.72,42.80,8652
24-Nov-23,43.15,43.15,42.36,42.75,5971
23-Nov-23,42.90,43.15,41.86,43.15,5163
22-Nov-23,41.97,42.73,41.97,42.73,185220
21-Nov-23,41.46,41.99,41.46,41.99,7842
20-Nov-23,41.20,41.20,40.86,41.12,4524
17-Nov-23,41.18,41.40,41.08,41.20,47096
16-Nov-23,40.96,41.20,40.82,41.15,23244
14-Nov-23,41.64,41.64,40.79,40.96,34591
13-Nov-23,41.17,41.17,40.24,40.59,125568
10-Nov-23,40.56,40.56,40.30,40.36,6174
09-Nov-23,41.01,41.01,40.51,40.51,58126
08-Nov-23,40.67,41.00,40.30,41.00,33026
07-Nov-23,41.58,41.58,40.34,40.34,14839
06-Nov-23,41.80,41.81,40.75,40.76,11614
03-Nov-23,40.84,41.24,40.84,40.96,4305
01-Nov-23,39.16,40.60,39.16,40.34,93257
31-Oct-23,39.68,39.72,39.57,39.57,3531
30-Oct-23,39.60,40.00,39.48,39.68,10897
27-Oct-23,39.68,39.68,39.09,39.50,6961
26-Oct-23,40.32,40.47,39.72,39.88,96437
25-Oct-23,39.61,40.15,39.48,39.96,6448
24-Oct-23,39.64,39.72,39.60,39.72,16436
23-Oct-23,39.68,39.76,39.02,39.20,71071
20-Oct-23,40.12,40.12,39.40,39.48,23170
19-Oct-23,40.32,40.32,39.68,39.85,69168
18-Oct-23,39.72,40.64,39.72,40.17,52819
17-Oct-23,39.88,39.96,39.42,39.72,11020
16-Oct-23,40.00,40.24,39.88,39.88,41157
13-Oct-23,39.58,40.08,39.20,40.00,123422
11-Oct-23,42.06,42.06,40.88,40.88,31844
10-Oct-23,41.52,41.54,41.00,41.16,40528
09-Oct-23,41.60,41.76,41.50,41.54,27470
06-Oct-23,41.60,41.72,40.61,41.64,29594
05-Oct-23,42.74,42.74,41.60,41.60,90179
04-Oct-23,42.67,42.92,42.50,42.92,97196
03-Oct-23,42.62,42.76,41.96,42.67,4354
02-Oct-23,42.68,42.68,41.72,41.78,388432
29-Sep-23,42.42,42.42,42.17,42.40,171423
28-Sep-23,43.00,43.00,42.34,42.59,21455
27-Sep-23,43.21,43.44,42.79,42.79,116236
26-Sep-23,42.63,43.20,42.63,43.20,14370
25-Sep-23,42.62,42.63,42.20,42.63,179060
22-Sep-23,42.44,42.63,42.18,42.63,90438
21-Sep-23,41.68,42.46,41.68,42.44,239966
20-Sep-23,41.40,41.56,41.02,41.56,50134
19-Sep-23,40.68,41.38,40.65,41.36,20955
18-Sep-23,40.86,40.88,40.30,40.63,17512
15-Sep-23,41.06,41.06,40.86,40.86,13438
14-Sep-23,41.00,41.35,41.00,41.35,3261
13-Sep-23,41.64,41.64,40.60,40.82,840666
12-Sep-23,42.01,42.01,41.46,41.59,212139
11-Sep-23,40.97,41.48,40.97,41.46,127376
08-Sep-23,40.78,41.18,40.78,40.97,33782
06-Sep-23,40.38,40.78,40.35,40.78,3083
05-Sep-23,40.25,42.19,40.25,40.38,90441
04-Sep-23,40.41,40.41,40.01,40.25,27870
01-Sep-23,43.00,43.00,40.25,40.41,47978
31-Aug-23,40.80,41.49,40.80,40.90,85812
30-Aug-23,42.00,43.51,40.98,41.11,345583
29-Aug-23,41.82,42.00,40.87,42.00,7232
28-Aug-23,41.65,41.83,41.25,41.83,6491
25-Aug-23,41.45,41.45,41.06,41.36,205806
24-Aug-23,41.08,41.20,40.80,41.11,678165
23-Aug-23,41.05,41.26,40.01,40.59,20994
22-Aug-23,41.58,41.58,41.00,41.05,40171
21-Aug-23,41.52,41.83,41.52,41.58,16382
18-Aug-23,41.78,41.96,41.78,41.88,2053
17-Aug-23,41.81,41.94,41.68,41.94,67206
16-Aug-23,42.00,42.20,41.82,41.85,109373
15-Aug-23,42.14,42.20,41.97,42.16,151583
14-Aug-23,42.74,42.74,42.32,42.55,19367
11-Aug-23,42.98,42.98,41.84,42.24,22001
10-Aug-23,42.30,42.30,41.81,41.90,54778
09-Aug-23,42.75,42.75,42.31,42.31,19472
08-Aug-23,45.00,45.00,42.02,42.02,63192
07-Aug-23,42.94,44.90,42.86,42.88,28992
04-Aug-23,43.33,43.50,42.94,42.94,24840
03-Aug-23,44.00,44.00,43.40,43.50,26126
02-Aug-23,43.30,43.70,42.61,43.51,22496
01-Aug-23,43.21,43.25,42.41,43.25,149045
31-Jul-23,42.64,43.05,42.63,42.94,40072
28-Jul-23,42.80,42.90,42.61,42.61,12560
27-Jul-23,43.40,43.40,42.79,42.93,63101
26-Jul-23,43.14,43.14,42.84,42.91,114894
25-Jul-23,43.36,43.53,43.35,43.53,3169
24-Jul-23,43.40,43.40,42.88,42.88,14764
21-Jul-23,43.47,43.67,43.38,43.41,29730
20-Jul-23,43.51,43.82,43.10,43.71,17702
19-Jul-23,43.23,43.31,43.03,43.18,8996
18-Jul-23,42.75,42.89,42.39,42.60,6609
17-Jul-23,43.01,43.16,42.70,42.75,7929
14-Jul-23,42.58,42.99,42.57,42.85,9440
13-Jul-23,43.13,43.13,42.58,42.58,26014
12-Jul-23,43.10,43.47,42.67,43.13,61943
11-Jul-23,43.29,43.65,43.17,43.17,6521
10-Jul-23,43.33,43.61,43.00,43.29,8227
07-Jul-23,43.67,43.67,43.19,43.21,17149
06-Jul-23,43.55,44.03,43.35,44.00,10324
05-Jul-23,43.52,43.75,43.35,43.55,17369
04-Jul-23,43.86,43.86,43.00,43.52,19469
03-Jul-23,42.63,43.30,42.60,43.30,8095
30-Jun-23,42.47,42.66,42.35,42.49,21470
29-Jun-23,42.64,42.64,42.24,42.47,6256
28-Jun-23,42.64,42.69,42.14,42.14,28156
27-Jun-23,42.45,42.76,42.13,42.65,15459
26-Jun-23,43.71,43.71,41.80,42.45,36921
23-Jun-23,43.08,43.86,42.96,43.86,65065
22-Jun-23,44.00,44.00,42.84,43.10,58985
21-Jun-23,43.95,45.99,42.92,45.99,34806
20-Jun-23,44.11,46.50,43.95,43.95,22713
19-Jun-23,45.80,45.80,44.20,44.20,30529
16-Jun-23,44.16,45.26,44.16,45.26,2875
15-Jun-23,44.10,44.60,44.10,44.15,13986
14-Jun-23,44.73,44.73,44.10,44.10,36656
13-Jun-23,44.23,44.91,44.23,44.73,8557
12-Jun-23,45.54,45.54,44.22,44.23,146158
09-Jun-23,45.25,45.40,44.86,44.96,21577
07-Jun-23,46.27,46.27,45.24,45.39,228323
06-Jun-23,46.81,46.81,45.96,46.27,22483
05-Jun-23,48.57,48.57,46.73,46.73,18665
02-Jun-23,47.80,50.00,47.43,48.58,122756
01-Jun-23,48.30,48.35,47.83,47.88,6386
31-May-23,48.20,48.70,47.95,48.30,470733
30-May-23,47.71,48.60,47.67,47.67,8648

*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