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
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	-2,07%	-3,53	167,00	170,53	166,40	171,08	209K	44
13/01/2021	-0,20%	-0,35	170,53	170,88	170,00	173,60	76K	70
12/01/2021	-5,44%	-9,83	170,88	180,50	170,88	180,50	27K	13
11/01/2021	0,00%	0,00	180,71	183,41	180,71	184,47	118K	14
08/01/2021	-0,71%	-1,29	180,71	181,19	180,71	181,19	7K	6
07/01/2021	1,08%	1,95	182,00	179,79	179,79	182,00	119K	4
06/01/2021	1,65%	2,93	180,05	180,26	180,05	181,99	92K	6
05/01/2021	-1,35%	-2,43	177,12	180,98	177,12	180,98	2K	2
04/01/2021	-0,14%	-0,25	179,55	179,80	177,70	179,80	141K	63
30/12/2020	-1,75%	-3,20	179,80	180,78	179,80	180,78	2M	3
29/12/2020	-0,51%	-0,94	183,00	183,94	183,00	183,94	110K	3
28/12/2020	1,96%	3,53	183,94	186,13	183,94	186,13	5K	4
23/12/2020	0,35%	0,63	180,41	180,41	180,41	180,41	108K	1
22/12/2020	1,46%	2,59	179,78	179,26	179,26	179,78	7K	3
21/12/2020	0,50%	0,88	177,19	178,44	177,19	178,44	533	3
18/12/2020	0,38%	0,66	176,31	177,24	176,31	180,00	195K	5
17/12/2020	-0,19%	-0,33	175,65	176,12	175,65	176,12	18K	2
16/12/2020	1,17%	2,04	175,98	177,69	175,98	177,69	83K	5
15/12/2020	-1,36%	-2,40	173,94	176,34	173,94	176,34	16K	2
14/12/2020	2,04%	3,53	176,34	171,99	171,99	176,34	41K	6
11/12/2020	0,09%	0,15	172,81	171,89	171,89	172,81	2K	4
10/12/2020	-1,84%	-3,24	172,66	173,80	172,66	173,80	1K	2
09/12/2020	0,16%	0,28	175,90	175,61	174,88	175,90	28K	5
08/12/2020	2,56%	4,38	175,62	171,24	170,50	175,62	12K	6
07/12/2020	-2,01%	-3,52	171,24	170,80	169,95	171,24	131K	7
04/12/2020	1,87%	3,20	174,76	174,53	173,98	175,24	88K	4
03/12/2020	-0,26%	-0,44	171,56	170,00	169,46	171,56	108K	7
02/12/2020	-0,51%	-0,89	172,00	173,35	172,00	173,35	49K	7
01/12/2020	-1,74%	-3,06	172,89	173,84	172,89	173,84	11K	4
30/11/2020	0,00%	0,00	175,95	173,51	173,50	175,95	69K	4
27/11/2020	-2,25%	-4,05	175,95	176,30	174,27	176,30	17K	10
26/11/2020	2,86%	5,00	180,00	180,00	180,00	180,00	180	1
25/11/2020	-1,93%	-3,45	175,00	178,00	175,00	178,45	353K	6
24/11/2020	-0,03%	-0,05	178,45	179,60	178,45	179,60	38K	4
23/11/2020	3,18%	5,50	178,50	177,48	176,88	179,40	54K	6
20/11/2020	2,91%	4,90	173,00	172,20	172,20	173,00	2K	2
19/11/2020	-0,62%	-1,05	168,10	172,30	168,10	172,30	512	2
18/11/2020	0,24%	0,40	169,15	169,10	168,90	169,15	845	5
17/11/2020	-2,57%	-4,46	168,75	173,30	168,75	174,39	39K	4
16/11/2020	-0,14%	-0,24	173,21	173,21	173,21	173,21	105K	2
13/11/2020	2,30%	3,90	173,45	171,55	171,55	173,45	35K	7
12/11/2020	-0,26%	-0,45	169,55	169,55	169,55	169,55	508	1
11/11/2020	4,49%	7,30	170,00	167,00	167,00	170,00	27K	4
10/11/2020	-2,45%	-4,08	162,70	166,70	160,00	166,70	254K	5
09/11/2020	-2,68%	-4,60	166,78	166,78	166,78	166,78	1K	2
06/11/2020	-2,24%	-3,92	171,38	177,95	171,10	177,95	780K	26
05/11/2020	-4,45%	-8,17	175,30	183,47	175,30	183,47	70K	5
04/11/2020	-1,01%	-1,88	183,47	183,47	183,47	183,47	733	1
03/11/2020	5,44%	9,56	185,35	185,60	185,35	185,60	76K	2
30/10/2020	2,74%	4,69	175,79	175,72	175,18	175,88	159K	9
29/10/2020	1,42%	2,40	171,10	174,55	171,10	174,55	153K	7
28/10/2020	-3,62%	-6,34	168,70	172,55	168,25	172,99	133K	7
27/10/2020	1,77%	3,04	175,04	173,44	173,44	175,04	521	2
26/10/2020	-2,27%	-3,99	172,00	175,99	172,00	175,99	43K	5
23/10/2020	0,88%	1,53	175,99	175,37	175,30	176,06	217K	118
22/10/2020	-1,45%	-2,57	174,46	175,69	174,04	175,69	32K	11
21/10/2020	-1,10%	-1,96	177,03	178,30	177,03	178,30	137K	3
20/10/2020	-0,29%	-0,52	178,99	178,97	178,97	179,69	5K	3
19/10/2020	-1,10%	-1,99	179,51	179,51	179,51	179,51	54K	1
16/10/2020	-	-	181,50	182,59	181,50	182,59	38K	2

Date,Open,High,Low,Close,Volume
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
13-Jan-21,170.88,173.60,170.00,170.53,75881
12-Jan-21,180.50,180.50,170.88,170.88,26938
11-Jan-21,183.41,184.47,180.71,180.71,118010
08-Jan-21,181.19,181.19,180.71,180.71,7410
07-Jan-21,179.79,182.00,179.79,182.00,119170
06-Jan-21,180.26,181.99,180.05,180.05,92370
05-Jan-21,180.98,180.98,177.12,177.12,1971
04-Jan-21,179.80,179.80,177.70,179.55,141065
30-Dec-20,180.78,180.78,179.80,179.80,1692649
29-Dec-20,183.94,183.94,183.00,183.00,110412
28-Dec-20,186.13,186.13,183.94,183.94,4611
23-Dec-20,180.41,180.41,180.41,180.41,108246
22-Dec-20,179.26,179.78,179.26,179.78,7010
21-Dec-20,178.44,178.44,177.19,177.19,533
18-Dec-20,177.24,180.00,176.31,176.31,194974
17-Dec-20,176.12,176.12,175.65,175.65,17741
16-Dec-20,177.69,177.69,175.98,175.98,82699
15-Dec-20,176.34,176.34,173.94,173.94,15830
14-Dec-20,171.99,176.34,171.99,176.34,40733
11-Dec-20,171.89,172.81,171.89,172.81,1548
10-Dec-20,173.80,173.80,172.66,172.66,1041
09-Dec-20,175.61,175.90,174.88,175.90,28275
08-Dec-20,171.24,175.62,170.50,175.62,11712
07-Dec-20,170.80,171.24,169.95,171.24,131105
04-Dec-20,174.53,175.24,173.98,174.76,88215
03-Dec-20,170.00,171.56,169.46,171.56,107645
02-Dec-20,173.35,173.35,172.00,172.00,49011
01-Dec-20,173.84,173.84,172.89,172.89,11429
30-Nov-20,173.51,175.95,173.50,175.95,68886
27-Nov-20,176.30,176.30,174.27,175.95,16688
26-Nov-20,180.00,180.00,180.00,180.00,180
25-Nov-20,178.00,178.45,175.00,175.00,353367
24-Nov-20,179.60,179.60,178.45,178.45,37707
23-Nov-20,177.48,179.40,176.88,178.50,53791
20-Nov-20,172.20,173.00,172.20,173.00,1902
19-Nov-20,172.30,172.30,168.10,168.10,512
18-Nov-20,169.10,169.15,168.90,169.15,845
17-Nov-20,173.30,174.39,168.75,168.75,39140
16-Nov-20,173.21,173.21,173.21,173.21,104792
13-Nov-20,171.55,173.45,171.55,173.45,34828
12-Nov-20,169.55,169.55,169.55,169.55,508
11-Nov-20,167.00,170.00,167.00,170.00,26529
10-Nov-20,166.70,166.70,160.00,162.70,253973
09-Nov-20,166.78,166.78,166.78,166.78,1167
06-Nov-20,177.95,177.95,171.10,171.38,779996
05-Nov-20,183.47,183.47,175.30,175.30,69910
04-Nov-20,183.47,183.47,183.47,183.47,733
03-Nov-20,185.60,185.60,185.35,185.35,75996
30-Oct-20,175.72,175.88,175.18,175.79,158555
29-Oct-20,174.55,174.55,171.10,171.10,152609
28-Oct-20,172.55,172.99,168.25,168.70,132981
27-Oct-20,173.44,175.04,173.44,175.04,521
26-Oct-20,175.99,175.99,172.00,172.00,42762
23-Oct-20,175.37,176.06,175.30,175.99,216617
22-Oct-20,175.69,175.69,174.04,174.46,32301
21-Oct-20,178.30,178.30,177.03,177.03,136568
20-Oct-20,178.97,179.69,178.97,178.99,4656
19-Oct-20,179.51,179.51,179.51,179.51,53853
16-Oct-20,182.59,182.59,181.50,181.50,38491

*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
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...