papéis
login
mais

Cotação atual, histórico e gráfico do papel: KHCB34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/11/2020-2,25%-4,05175,95176,30174,27176,3017K10
26/11/20202,86%5,00180,00180,00180,00180,001801
25/11/2020-1,93%-3,45175,00178,00175,00178,45353K6
24/11/2020-0,03%-0,05178,45179,60178,45179,6038K4
23/11/20203,18%5,50178,50177,48176,88179,4054K6
20/11/20202,91%4,90173,00172,20172,20173,002K2
19/11/2020-0,62%-1,05168,10172,30168,10172,305122
18/11/20200,24%0,40169,15169,10168,90169,158455
17/11/2020-2,57%-4,46168,75173,30168,75174,3939K4
16/11/2020-0,14%-0,24173,21173,21173,21173,21105K2
13/11/20202,30%3,90173,45171,55171,55173,4535K7
12/11/2020-0,26%-0,45169,55169,55169,55169,555081
11/11/20204,49%7,30170,00167,00167,00170,0027K4
10/11/2020-2,45%-4,08162,70166,70160,00166,70254K5
09/11/2020-2,68%-4,60166,78166,78166,78166,781K2
06/11/2020-2,24%-3,92171,38177,95171,10177,95780K26
05/11/2020-4,45%-8,17175,30183,47175,30183,4770K5
04/11/2020-1,01%-1,88183,47183,47183,47183,477331
03/11/20205,44%9,56185,35185,60185,35185,6076K2
30/10/20202,74%4,69175,79175,72175,18175,88159K9
29/10/20201,42%2,40171,10174,55171,10174,55153K7
28/10/2020-3,62%-6,34168,70172,55168,25172,99133K7
27/10/20201,77%3,04175,04173,44173,44175,045212
26/10/2020-2,27%-3,99172,00175,99172,00175,9943K5
23/10/20200,88%1,53175,99175,37175,30176,06217K118
22/10/2020-1,45%-2,57174,46175,69174,04175,6932K11
21/10/2020-1,10%-1,96177,03178,30177,03178,30137K3
20/10/2020-0,29%-0,52178,99178,97178,97179,695K3
19/10/2020-1,10%-1,99179,51179,51179,51179,5154K1
16/10/20200,89%1,60181,50182,59181,50182,5938K2
14/10/2020-0,30%-0,55179,90179,38179,38179,905K5
13/10/20204,79%8,25180,45178,50178,50180,4560K6
07/10/20200,12%0,20172,20170,90170,62172,785K10
06/10/2020-0,36%-0,63172,00170,41170,41173,66164K8
02/10/20202,73%4,58172,63170,47170,47172,632K3
01/10/2020-0,33%-0,55168,05168,05168,05168,053K1
30/09/20201,09%1,82168,60168,60168,60168,6017K1
29/09/20200,59%0,97166,78168,50166,78168,502K2
28/09/20203,31%5,31165,81165,81165,81165,812K1
25/09/20200,07%0,12160,50160,99160,50160,9956K2
24/09/2020-0,69%-1,12160,38162,19160,38162,1966K2
23/09/20200,94%1,50161,50161,50161,50161,502K1
22/09/2020-1,24%-2,01160,00160,00160,00160,0032K1
21/09/20202,54%4,01162,01162,01162,01162,0128K1
18/09/2020-1,25%-2,00158,00158,00158,00158,0016K1
17/09/2020-3,26%-5,40160,00160,00160,00160,0010K2
16/09/2020-2,80%-4,77165,40165,00165,00166,40108K4
15/09/20200,80%1,35170,17171,38170,17172,83530K14
11/09/2020-0,65%-1,10168,82165,00165,00170,42666K3
10/09/20200,71%1,20169,92169,92169,92169,92510K1
09/09/2020-1,91%-3,28168,72168,45167,25168,72352K4
08/09/2020-3,41%-6,07172,00173,60172,00173,60517K2
04/09/2020-3,75%-6,93178,07176,62176,41178,07681K8
03/09/2020-0,64%-1,19185,00185,00185,00185,009K1
02/09/2020-2,52%-4,81186,19186,19186,19186,194K2
31/08/2020-2,55%-5,00191,00191,28190,80191,28861K14
26/08/20200,23%0,45196,00196,00196,00196,004K1
20/08/2020-0,98%-1,94195,55198,05195,55198,0596K2
19/08/20201,18%2,30197,49195,20195,20197,50110K3
18/08/2020-1,42%-2,81195,19195,19195,19195,1910K1
17/08/20202,59%5,00198,00198,00198,00198,002K1
12/08/20201,26%2,40193,00193,00193,00193,002K1
07/08/20201,96%3,67190,60190,60190,60190,6057K1
06/08/20200,92%1,71186,93186,93186,93186,932K1
04/08/2020-0,15%-0,27185,22185,22185,22185,2219K1
03/08/20204,20%7,47185,49183,00183,00185,54157K4
31/07/20202,19%3,82178,02178,02178,02178,022K1
30/07/2020-3,49%-6,30174,20174,91174,20174,9130K2
28/07/20200,06%0,10180,50180,50180,50180,505K1
27/07/2020-0,33%-0,60180,40180,40180,40180,402K1
23/07/20202,55%4,50181,00180,00180,00181,0022K3
22/07/2020-1,94%-3,50176,50176,50176,50176,5021K1
21/07/2020-2,31%-4,26180,00180,00180,00180,0018K1
20/07/2020-1,98%-3,72184,26184,26184,26184,2646K1
17/07/20205,02%8,98187,98187,98187,98187,9851K1
16/07/20200,22%0,40179,00179,00179,00179,002K1
15/07/20204,32%7,40178,60178,60178,60178,602K1
10/07/20200,06%0,10171,20171,20171,20171,2017K1
06/07/20200,29%0,50171,10171,10171,10171,102K1
01/07/2020-3,32%-5,85170,60170,60170,60170,602M1
19/06/20204,32%7,30176,45178,55176,45180,00155K5
16/06/20204,41%7,15169,15167,01167,01169,15252K6
12/06/20201,25%2,00162,00162,00162,00162,005K1
10/06/2020-1,40%-2,28160,00160,00160,00160,0048K1
09/06/2020-1,65%-2,72162,28162,28162,28162,2849K1
08/06/20203,25%5,20165,00165,00165,00165,008K1
05/06/20200,06%0,09159,80159,80159,80159,803K1
03/06/2020-2,50%-4,09159,71160,00159,71160,0051K3
01/06/20200,97%1,58163,80162,77162,77163,802M2
28/05/2020-0,60%-0,98162,22162,22162,22162,2249K1
27/05/2020-1,09%-1,80163,20163,20163,20163,2049K1
22/05/20200,00%0,00165,00165,00165,00165,0066K2
21/05/2020-4,62%-8,00165,00166,20165,00167,15199K4
20/05/2020-1,08%-1,89173,00172,20171,41173,00219K3
19/05/2020-0,98%-1,73174,89176,00174,89176,00100K2
18/05/20204,39%7,42176,62176,62176,62176,6235K1
13/05/2020-2,81%-4,90169,20173,60169,20173,6071K2
12/05/20203,26%5,50174,10170,00170,00174,1062K4
07/05/20203,95%6,40168,60172,00168,60172,00138K3
05/05/20200,12%0,20162,20161,80161,80162,2015K2
04/05/2020-2,22%-3,68162,00162,00162,00162,0016K1
30/04/2020-1,04%-1,74165,68165,68165,68165,682M1
29/04/2020-0,93%-1,58167,42166,00166,00168,8030K4
28/04/20203,05%5,00169,00169,00169,00169,0017K1
24/04/20204,29%6,75164,00160,00160,00164,0048K2
23/04/20203,86%5,85157,25157,25157,25157,253K1
17/04/20203,27%4,80151,40151,40151,40151,4030K1
14/04/20204,27%6,00146,60145,00145,00146,607K2
08/04/20200,07%0,10140,60140,40140,40140,6070K2
07/04/20203,92%5,30140,50140,20140,20140,5028K2
06/04/20207,30%9,20135,20135,51135,00137,40462K5
02/04/20201,12%1,39126,00127,00126,00127,0043K3
01/04/2020-0,47%-0,59124,61124,61124,61124,611K1
27/03/20206,10%7,20125,20124,00124,00125,20182K4
24/03/20202,97%3,40118,00110,50110,50118,00369K16
19/03/2020-4,50%-5,40114,60117,50114,60117,502M31
18/03/20202,56%3,00120,00117,00117,00120,00793K22
17/03/20204,46%5,00117,00111,50109,50117,0045K6
16/03/20203,70%4,00112,00109,80109,80112,0040K6
13/03/20206,93%7,00108,00105,40105,40108,0016K3
12/03/2020-8,60%-9,50101,00101,00101,00101,0020K2
11/03/2020-1,42%-1,59110,50110,65109,80110,65232K4
10/03/2020-2,53%-2,91112,09112,09112,09112,0910K2
09/03/2020-6,81%-8,40115,00112,80112,80115,00975K10
05/03/20205,02%5,90123,40120,00120,00123,4013K4
04/03/20201,82%2,10117,50117,50117,50117,506K1
03/03/20200,00%0,00115,40117,48114,50117,4885K4
02/03/20204,06%4,50115,40112,90112,90115,40990K3
28/02/2020-2,27%-2,58110,90110,90110,90110,9022K1
27/02/2020-5,98%-7,22113,48113,00113,00113,4810K3
20/02/20205,20%5,97120,70120,20120,20120,7012K2
18/02/2020-0,49%-0,57114,73114,73114,73114,7331K1
14/02/2020-4,24%-5,10115,30115,30115,30115,30127K3
13/02/2020--120,40120,40120,40120,4012K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito