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
26/07/2024	0,06%	0,03	47,34	47,23	47,20	47,37	18K	8
25/07/2024	0,38%	0,18	47,31	46,79	46,76	48,00	14K	12
24/07/2024	2,75%	1,26	47,13	46,45	45,90	47,13	48K	19
23/07/2024	0,20%	0,09	45,87	45,78	45,69	46,14	10K	14
22/07/2024	-1,61%	-0,75	45,78	46,30	45,50	46,39	42K	33
19/07/2024	-1,77%	-0,84	46,53	46,42	46,15	46,85	12K	15
18/07/2024	2,07%	0,96	47,37	46,41	46,41	47,76	25K	22
17/07/2024	3,69%	1,65	46,41	44,81	44,81	46,59	48K	20
16/07/2024	1,43%	0,63	44,76	44,14	43,78	44,76	279K	30
15/07/2024	0,89%	0,39	44,13	44,12	43,86	44,30	115K	43
12/07/2024	0,32%	0,14	43,74	44,02	43,71	44,11	57K	37
11/07/2024	0,79%	0,34	43,60	43,26	42,90	43,82	26K	18
10/07/2024	-0,23%	-0,10	43,26	43,26	42,92	43,31	105K	37
09/07/2024	-1,94%	-0,86	43,36	44,22	43,23	44,22	409K	63
08/07/2024	0,77%	0,34	44,22	44,08	43,88	44,22	35K	19
05/07/2024	-0,36%	-0,16	43,88	44,12	43,70	44,44	336K	111
04/07/2024	-2,13%	-0,96	44,04	44,75	44,04	44,75	27K	33
03/07/2024	-0,44%	-0,20	45,00	45,68	44,80	48,00	31K	35
02/07/2024	0,36%	0,16	45,20	44,80	44,80	45,65	370K	137
01/07/2024	0,47%	0,21	45,04	44,90	44,75	45,27	37K	24
28/06/2024	1,31%	0,58	44,83	44,96	44,72	45,15	273K	22
27/06/2024	-0,98%	-0,44	44,25	44,69	44,25	44,77	23K	15
26/06/2024	-0,82%	-0,37	44,69	45,67	44,62	45,67	17K	22
25/06/2024	0,47%	0,21	45,06	45,00	44,79	45,10	8K	12
24/06/2024	0,11%	0,05	44,85	44,81	44,62	44,95	246K	18
21/06/2024	1,13%	0,50	44,80	44,79	44,67	44,96	82K	18
20/06/2024	-1,53%	-0,69	44,30	45,08	44,10	45,08	191K	22
19/06/2024	1,06%	0,47	44,99	45,68	44,19	45,68	1K	5
18/06/2024	-0,13%	-0,06	44,52	44,56	44,13	44,60	10K	25
17/06/2024	2,88%	1,25	44,58	43,50	43,50	44,58	16K	7
14/06/2024	-1,21%	-0,53	43,33	43,75	43,32	43,76	67K	28
13/06/2024	-1,33%	-0,59	43,86	44,45	43,70	44,45	15K	24
12/06/2024	-1,92%	-0,87	44,45	45,32	44,35	45,32	24K	168
11/06/2024	0,94%	0,42	45,32	44,96	44,60	45,32	2M	58
10/06/2024	-1,54%	-0,70	44,90	45,89	44,70	46,30	22K	30
07/06/2024	0,22%	0,10	45,60	45,65	45,30	45,90	16K	25
06/06/2024	-1,07%	-0,49	45,50	45,99	44,82	45,99	40K	33
05/06/2024	-3,61%	-1,72	45,99	47,75	45,89	47,75	118K	41
04/06/2024	4,03%	1,85	47,71	45,86	45,85	47,71	16K	13
03/06/2024	-1,16%	-0,54	45,86	46,60	45,86	46,70	4K	6
31/05/2024	2,54%	1,15	46,40	45,16	45,16	46,40	7K	14
29/05/2024	0,00%	0,00	45,25	45,25	45,20	45,60	33K	18
28/05/2024	-1,54%	-0,71	45,25	45,97	45,25	45,97	11K	25
27/05/2024	-0,52%	-0,24	45,96	46,20	45,94	46,20	5K	5
24/05/2024	0,57%	0,26	46,20	46,35	46,20	46,35	971	2
23/05/2024	-1,84%	-0,86	45,94	46,72	45,94	46,72	2K	6
22/05/2024	1,52%	0,70	46,80	46,05	46,05	46,80	26K	7
21/05/2024	1,30%	0,59	46,10	45,80	45,75	46,10	175K	16
20/05/2024	-0,96%	-0,44	45,51	46,10	45,51	46,10	87K	31
17/05/2024	-0,97%	-0,45	45,95	46,25	45,95	46,25	32K	11
16/05/2024	0,32%	0,15	46,40	46,35	46,20	46,59	302K	11
15/05/2024	-0,28%	-0,13	46,25	46,65	46,25	46,65	15K	9
14/05/2024	-1,53%	-0,72	46,38	46,80	46,30	46,80	177K	13
13/05/2024	0,64%	0,30	47,10	46,80	46,80	47,24	38K	13
10/05/2024	1,21%	0,56	46,80	46,50	45,98	46,80	60K	17
09/05/2024	1,18%	0,54	46,24	46,22	46,22	46,25	31K	4
08/05/2024	0,77%	0,35	45,70	45,12	45,12	45,85	18K	11
07/05/2024	0,33%	0,15	45,35	45,45	45,20	45,65	257K	27
06/05/2024	-1,95%	-0,90	45,20	46,10	45,00	46,10	15K	39
03/05/2024	-1,58%	-0,74	46,10	46,66	45,85	46,66	32K	30
02/05/2024	-6,49%	-3,25	46,84	46,99	46,66	47,29	164K	23
30/04/2024	1,17%	0,58	50,09	50,00	49,30	50,15	5K	24
29/04/2024	0,84%	0,41	49,51	48,85	48,85	49,51	35K	12
26/04/2024	-1,03%	-0,51	49,10	49,12	49,00	49,39	12K	11
25/04/2024	0,34%	0,17	49,61	49,44	49,30	50,02	23K	17
24/04/2024	1,00%	0,49	49,44	49,60	49,44	49,60	9K	5
23/04/2024	-0,97%	-0,48	48,95	49,43	48,80	49,55	12K	15
22/04/2024	0,73%	0,36	49,43	49,07	49,05	49,43	60K	19
19/04/2024	0,76%	0,37	49,07	48,80	48,40	49,10	97K	17
18/04/2024	0,93%	0,45	48,70	48,54	48,31	48,95	8K	9
17/04/2024	0,21%	0,10	48,25	48,20	47,90	48,25	2K	6
16/04/2024	2,99%	1,40	48,15	47,89	47,89	48,15	10K	9
15/04/2024	1,54%	0,71	46,75	45,35	45,35	47,15	155K	15
12/04/2024	-0,67%	-0,31	46,04	46,97	46,00	46,97	24K	14
11/04/2024	-1,17%	-0,55	46,35	46,60	46,35	46,60	3K	10
10/04/2024	0,75%	0,35	46,90	47,05	46,50	47,05	56K	10
09/04/2024	-0,32%	-0,15	46,55	46,70	46,40	46,70	33K	15
08/04/2024	-0,43%	-0,20	46,70	46,90	46,54	46,90	19K	15
05/04/2024	-0,45%	-0,21	46,90	47,11	46,40	47,11	22K	18
04/04/2024	0,02%	0,01	47,11	47,31	46,90	47,31	20K	11
03/04/2024	-0,61%	-0,29	47,10	47,67	46,95	47,67	39K	14
02/04/2024	0,66%	0,31	47,39	47,14	47,14	47,45	22K	22
01/04/2024	1,57%	0,73	47,08	46,36	46,36	47,15	18K	21
28/03/2024	2,09%	0,95	46,35	46,05	45,90	46,35	25K	9
27/03/2024	0,42%	0,19	45,40	45,01	45,01	46,00	58K	17
26/03/2024	0,74%	0,33	45,21	44,95	44,95	45,70	23K	18
25/03/2024	0,11%	0,05	44,88	44,73	44,73	45,04	98K	13
22/03/2024	1,24%	0,55	44,83	44,28	44,28	44,83	2K	8
21/03/2024	1,07%	0,47	44,28	44,83	43,92	44,83	35K	25
20/03/2024	-1,13%	-0,50	43,81	44,58	43,33	44,74	23K	18
19/03/2024	1,68%	0,73	44,31	44,15	44,12	44,32	38K	15
18/03/2024	1,44%	0,62	43,58	42,99	42,92	44,04	34K	12
15/03/2024	0,54%	0,23	42,96	43,28	42,75	43,28	14K	16
14/03/2024	-0,42%	-0,18	42,73	42,91	42,65	42,91	11K	15
13/03/2024	-0,49%	-0,21	42,91	43,45	42,91	43,45	55K	21
12/03/2024	-0,96%	-0,42	43,12	44,75	43,00	44,75	21K	24
11/03/2024	-0,05%	-0,02	43,54	43,65	43,48	43,68	7K	17
08/03/2024	2,11%	0,90	43,56	42,51	42,51	43,56	6K	15
07/03/2024	-2,58%	-1,13	42,66	43,49	42,50	43,64	32K	40
06/03/2024	0,18%	0,08	43,79	43,71	43,57	43,83	35K	18
05/03/2024	1,09%	0,47	43,71	45,40	43,39	45,40	56K	17
04/03/2024	-0,96%	-0,42	43,24	43,63	43,10	45,98	28K	22
01/03/2024	-0,43%	-0,19	43,66	43,90	43,38	43,92	282K	36
29/02/2024	-0,48%	-0,21	43,85	45,17	43,72	45,17	1M	62
28/02/2024	0,05%	0,02	44,06	44,14	44,06	44,51	25K	21
27/02/2024	-1,87%	-0,84	44,04	44,95	44,03	44,95	18K	41
26/02/2024	-0,64%	-0,29	44,88	45,03	44,73	45,25	16K	16
23/02/2024	0,31%	0,14	45,17	45,05	45,05	45,75	20K	15
22/02/2024	0,51%	0,23	45,03	45,00	44,68	45,04	24K	12
21/02/2024	2,12%	0,93	44,80	44,75	44,00	44,84	5K	7
20/02/2024	2,02%	0,87	43,87	43,05	43,04	44,00	15K	17
19/02/2024	-1,38%	-0,60	43,00	43,70	42,76	43,70	20K	22
16/02/2024	0,23%	0,10	43,60	43,50	43,42	43,80	22K	20
15/02/2024	2,47%	1,05	43,50	42,45	42,45	43,55	51K	13
14/02/2024	-4,86%	-2,17	42,45	42,44	41,88	42,48	26K	49
09/02/2024	-1,61%	-0,73	44,62	45,28	44,50	45,28	19K	30
08/02/2024	0,00%	0,00	45,35	45,35	45,21	45,64	5K	10
07/02/2024	-1,84%	-0,85	45,35	45,99	45,30	46,20	17K	22
06/02/2024	-0,54%	-0,25	46,20	46,37	46,08	46,50	50K	17
05/02/2024	-0,85%	-0,40	46,45	46,80	46,37	47,15	9K	14
02/02/2024	1,49%	0,69	46,85	46,80	46,55	46,85	22K	14
01/02/2024	0,35%	0,16	46,16	47,34	46,14	47,34	2K	8
31/01/2024	-0,54%	-0,25	46,00	45,90	45,90	46,40	36K	15
30/01/2024	0,50%	0,23	46,25	46,36	46,25	46,49	370	6
29/01/2024	0,70%	0,32	46,02	45,70	45,40	46,02	14K	13
26/01/2024	-0,09%	-0,04	45,70	45,85	45,59	45,85	1K	7
25/01/2024	0,64%	0,29	45,74	45,84	45,37	45,84	5K	7
24/01/2024	-0,87%	-0,40	45,45	45,64	45,24	45,84	6K	11
23/01/2024	0,37%	0,17	45,85	45,16	45,16	46,10	119K	14
22/01/2024	-0,59%	-0,27	45,68	45,76	45,16	45,76	6K	11
19/01/2024	0,66%	0,30	45,95	45,61	45,15	45,95	24K	17
18/01/2024	-2,35%	-1,10	45,65	47,35	45,65	47,35	24K	18
17/01/2024	1,34%	0,62	46,75	46,55	46,55	46,82	17K	7
16/01/2024	-	-	46,13	46,11	46,10	46,24	2K	8

Date,Open,High,Low,Close,Volume
26-Jul-24,47.23,47.37,47.20,47.34,17820
25-Jul-24,46.79,48.00,46.76,47.31,13781
24-Jul-24,46.45,47.13,45.90,47.13,48184
23-Jul-24,45.78,46.14,45.69,45.87,10123
22-Jul-24,46.30,46.39,45.50,45.78,41819
19-Jul-24,46.42,46.85,46.15,46.53,11763
18-Jul-24,46.41,47.76,46.41,47.37,24797
17-Jul-24,44.81,46.59,44.81,46.41,47622
16-Jul-24,44.14,44.76,43.78,44.76,278710
15-Jul-24,44.12,44.30,43.86,44.13,114505
12-Jul-24,44.02,44.11,43.71,43.74,56776
11-Jul-24,43.26,43.82,42.90,43.60,26285
10-Jul-24,43.26,43.31,42.92,43.26,104710
09-Jul-24,44.22,44.22,43.23,43.36,409113
08-Jul-24,44.08,44.22,43.88,44.22,35351
05-Jul-24,44.12,44.44,43.70,43.88,335583
04-Jul-24,44.75,44.75,44.04,44.04,27360
03-Jul-24,45.68,48.00,44.80,45.00,30862
02-Jul-24,44.80,45.65,44.80,45.20,370165
01-Jul-24,44.90,45.27,44.75,45.04,37386
28-Jun-24,44.96,45.15,44.72,44.83,272714
27-Jun-24,44.69,44.77,44.25,44.25,22952
26-Jun-24,45.67,45.67,44.62,44.69,17225
25-Jun-24,45.00,45.10,44.79,45.06,8259
24-Jun-24,44.81,44.95,44.62,44.85,245696
21-Jun-24,44.79,44.96,44.67,44.80,81854
20-Jun-24,45.08,45.08,44.10,44.30,191446
19-Jun-24,45.68,45.68,44.19,44.99,1355
18-Jun-24,44.56,44.60,44.13,44.52,9696
17-Jun-24,43.50,44.58,43.50,44.58,16050
14-Jun-24,43.75,43.76,43.32,43.33,66660
13-Jun-24,44.45,44.45,43.70,43.86,15080
12-Jun-24,45.32,45.32,44.35,44.45,24040
11-Jun-24,44.96,45.32,44.60,45.32,1958846
10-Jun-24,45.89,46.30,44.70,44.90,21663
07-Jun-24,45.65,45.90,45.30,45.60,16159
06-Jun-24,45.99,45.99,44.82,45.50,39580
05-Jun-24,47.75,47.75,45.89,45.99,118148
04-Jun-24,45.86,47.71,45.85,47.71,16160
03-Jun-24,46.60,46.70,45.86,45.86,4155
31-May-24,45.16,46.40,45.16,46.40,6949
29-May-24,45.25,45.60,45.20,45.25,32514
28-May-24,45.97,45.97,45.25,45.25,11281
27-May-24,46.20,46.20,45.94,45.96,5425
24-May-24,46.35,46.35,46.20,46.20,971
23-May-24,46.72,46.72,45.94,45.94,1771
22-May-24,46.05,46.80,46.05,46.80,25527
21-May-24,45.80,46.10,45.75,46.10,175371
20-May-24,46.10,46.10,45.51,45.51,86785
17-May-24,46.25,46.25,45.95,45.95,32152
16-May-24,46.35,46.59,46.20,46.40,302378
15-May-24,46.65,46.65,46.25,46.25,15379
14-May-24,46.80,46.80,46.30,46.38,177263
13-May-24,46.80,47.24,46.80,47.10,38481
10-May-24,46.50,46.80,45.98,46.80,59651
09-May-24,46.22,46.25,46.22,46.24,31310
08-May-24,45.12,45.85,45.12,45.70,17740
07-May-24,45.45,45.65,45.20,45.35,257189
06-May-24,46.10,46.10,45.00,45.20,15244
03-May-24,46.66,46.66,45.85,46.10,31722
02-May-24,46.99,47.29,46.66,46.84,163999
30-Apr-24,50.00,50.15,49.30,50.09,5222
29-Apr-24,48.85,49.51,48.85,49.51,35303
26-Apr-24,49.12,49.39,49.00,49.10,12386
25-Apr-24,49.44,50.02,49.30,49.61,23378
24-Apr-24,49.60,49.60,49.44,49.44,9183
23-Apr-24,49.43,49.55,48.80,48.95,12306
22-Apr-24,49.07,49.43,49.05,49.43,59770
19-Apr-24,48.80,49.10,48.40,49.07,96995
18-Apr-24,48.54,48.95,48.31,48.70,8242
17-Apr-24,48.20,48.25,47.90,48.25,2213
16-Apr-24,47.89,48.15,47.89,48.15,9764
15-Apr-24,45.35,47.15,45.35,46.75,155474
12-Apr-24,46.97,46.97,46.00,46.04,23526
11-Apr-24,46.60,46.60,46.35,46.35,2976
10-Apr-24,47.05,47.05,46.50,46.90,55937
09-Apr-24,46.70,46.70,46.40,46.55,32832
08-Apr-24,46.90,46.90,46.54,46.70,19266
05-Apr-24,47.11,47.11,46.40,46.90,22395
04-Apr-24,47.31,47.31,46.90,47.11,19994
03-Apr-24,47.67,47.67,46.95,47.10,39080
02-Apr-24,47.14,47.45,47.14,47.39,22152
01-Apr-24,46.36,47.15,46.36,47.08,18029
28-Mar-24,46.05,46.35,45.90,46.35,24777
27-Mar-24,45.01,46.00,45.01,45.40,57554
26-Mar-24,44.95,45.70,44.95,45.21,22999
25-Mar-24,44.73,45.04,44.73,44.88,97628
22-Mar-24,44.28,44.83,44.28,44.83,2280
21-Mar-24,44.83,44.83,43.92,44.28,35224
20-Mar-24,44.58,44.74,43.33,43.81,22625
19-Mar-24,44.15,44.32,44.12,44.31,37995
18-Mar-24,42.99,44.04,42.92,43.58,33878
15-Mar-24,43.28,43.28,42.75,42.96,13663
14-Mar-24,42.91,42.91,42.65,42.73,10988
13-Mar-24,43.45,43.45,42.91,42.91,54631
12-Mar-24,44.75,44.75,43.00,43.12,21425
11-Mar-24,43.65,43.68,43.48,43.54,7494
08-Mar-24,42.51,43.56,42.51,43.56,6058
07-Mar-24,43.49,43.64,42.50,42.66,32217
06-Mar-24,43.71,43.83,43.57,43.79,34831
05-Mar-24,45.40,45.40,43.39,43.71,55623
04-Mar-24,43.63,45.98,43.10,43.24,27741
01-Mar-24,43.90,43.92,43.38,43.66,281705
29-Feb-24,45.17,45.17,43.72,43.85,1088992
28-Feb-24,44.14,44.51,44.06,44.06,24717
27-Feb-24,44.95,44.95,44.03,44.04,18483
26-Feb-24,45.03,45.25,44.73,44.88,16163
23-Feb-24,45.05,45.75,45.05,45.17,19721
22-Feb-24,45.00,45.04,44.68,45.03,24095
21-Feb-24,44.75,44.84,44.00,44.80,4620
20-Feb-24,43.05,44.00,43.04,43.87,15372
19-Feb-24,43.70,43.70,42.76,43.00,19684
16-Feb-24,43.50,43.80,43.42,43.60,21827
15-Feb-24,42.45,43.55,42.45,43.50,50656
14-Feb-24,42.44,42.48,41.88,42.45,25573
09-Feb-24,45.28,45.28,44.50,44.62,19415
08-Feb-24,45.35,45.64,45.21,45.35,5251
07-Feb-24,45.99,46.20,45.30,45.35,17043
06-Feb-24,46.37,46.50,46.08,46.20,50181
05-Feb-24,46.80,47.15,46.37,46.45,8872
02-Feb-24,46.80,46.85,46.55,46.85,21908
01-Feb-24,47.34,47.34,46.14,46.16,1711
31-Jan-24,45.90,46.40,45.90,46.00,36497
30-Jan-24,46.36,46.49,46.25,46.25,370
29-Jan-24,45.70,46.02,45.40,46.02,13505
26-Jan-24,45.85,45.85,45.59,45.70,1282
25-Jan-24,45.84,45.84,45.37,45.74,5478
24-Jan-24,45.64,45.84,45.24,45.45,6201
23-Jan-24,45.16,46.10,45.16,45.85,118636
22-Jan-24,45.76,45.76,45.16,45.68,6110
19-Jan-24,45.61,45.95,45.15,45.95,24399
18-Jan-24,47.35,47.35,45.65,45.65,24128
17-Jan-24,46.55,46.82,46.55,46.75,16524
16-Jan-24,46.11,46.24,46.10,46.13,2490

*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