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
04/07/2022	-1,99%	-1,02	50,18	51,20	48,50	51,20	300K	234
01/07/2022	2,46%	1,23	51,20	50,53	50,39	51,29	185K	585
30/06/2022	1,67%	0,82	49,97	49,17	49,15	50,39	545K	551
29/06/2022	-1,17%	-0,58	49,15	48,73	48,73	50,01	139K	129
28/06/2022	-1,43%	-0,72	49,73	50,55	49,42	50,56	67K	27
27/06/2022	0,14%	0,07	50,45	49,90	49,90	50,74	152K	30
24/06/2022	1,98%	0,98	50,38	49,99	49,79	50,44	74K	57
23/06/2022	2,07%	1,00	49,40	47,85	47,85	49,57	159K	545
22/06/2022	0,83%	0,40	48,40	47,73	47,73	48,85	94K	41
21/06/2022	5,40%	2,46	48,00	46,00	45,84	48,00	58K	56
20/06/2022	1,92%	0,86	45,54	45,55	45,39	46,44	46K	46

17/06/2022	-2,08%	-0,95	44,68	46,03	44,67	46,19	73K	68
15/06/2022	-1,45%	-0,67	45,63	46,30	45,60	46,83	48K	86
14/06/2022	0,35%	0,16	46,30	46,40	45,99	46,40	117K	50
13/06/2022	-1,07%	-0,50	46,14	46,70	46,07	47,21	111K	39
10/06/2022	1,55%	0,71	46,64	45,68	45,68	47,10	90K	254
09/06/2022	0,39%	0,18	45,93	45,75	45,74	46,54	90K	54
08/06/2022	1,40%	0,63	45,75	45,30	44,92	45,87	146K	42
07/06/2022	2,99%	1,31	45,12	43,81	43,65	45,45	53K	84
06/06/2022	1,39%	0,60	43,81	43,50	43,50	44,16	130K	433
03/06/2022	0,12%	0,05	43,21	43,50	43,07	44,13	70K	114
02/06/2022	-4,02%	-1,81	43,16	44,99	41,56	44,99	389K	313
01/06/2022	0,65%	0,29	44,97	44,50	44,00	45,07	9M	1.933
31/05/2022	1,41%	0,62	44,68	44,46	43,81	45,24	1M	3.454
30/05/2022	-1,54%	-0,69	44,06	44,75	43,94	44,75	41K	53
27/05/2022	0,04%	0,02	44,75	44,40	43,52	44,75	119K	245
26/05/2022	-6,73%	-3,23	44,73	45,42	42,78	45,42	923K	385
25/05/2022	0,38%	0,18	47,96	47,50	47,50	48,45	89K	64
24/05/2022	2,14%	1,00	47,78	47,25	46,61	47,78	89K	163
23/05/2022	0,00%	0,00	46,78	46,47	46,35	47,25	122K	306
20/05/2022	-0,87%	-0,41	46,78	47,26	46,02	47,47	169K	125
19/05/2022	-3,46%	-1,69	47,19	48,00	46,70	48,03	71K	105
18/05/2022	-8,40%	-4,48	48,88	53,36	48,40	53,50	525K	231
17/05/2022	-4,06%	-2,26	53,36	54,95	52,92	55,00	503K	1.007
16/05/2022	-0,54%	-0,30	55,62	56,20	55,52	57,05	217K	600
13/05/2022	1,64%	0,90	55,92	55,02	55,02	55,97	164K	362
12/05/2022	-1,82%	-1,02	55,02	56,00	54,90	56,30	122K	243
11/05/2022	0,07%	0,04	56,04	56,22	55,44	56,32	89K	88
10/05/2022	-1,27%	-0,72	56,00	56,00	55,44	57,60	242K	461
09/05/2022	2,51%	1,39	56,72	55,26	55,26	57,35	373K	352
06/05/2022	2,18%	1,18	55,33	55,12	54,58	56,00	323K	183
05/05/2022	2,30%	1,22	54,15	53,11	53,11	54,75	269K	266
04/05/2022	1,30%	0,68	52,93	53,04	52,70	53,72	198K	492
03/05/2022	-1,88%	-1,00	52,25	52,93	52,21	53,24	183K	671
02/05/2022	0,81%	0,43	53,25	53,99	52,40	54,05	3M	945
29/04/2022	-1,64%	-0,88	52,82	53,20	52,60	54,50	862K	1.651
28/04/2022	0,56%	0,30	53,70	53,52	53,52	55,06	126K	64
27/04/2022	0,66%	0,35	53,40	53,10	52,55	54,20	14M	1.442
26/04/2022	0,09%	0,05	53,05	53,00	52,80	53,76	264K	442
25/04/2022	1,92%	1,00	53,00	52,00	51,40	53,00	350K	139
22/04/2022	3,63%	1,82	52,00	50,74	50,74	53,12	682K	2.421
20/04/2022	0,66%	0,33	50,18	49,90	49,85	50,39	85K	134
19/04/2022	1,32%	0,65	49,85	49,30	48,95	50,40	146K	277
18/04/2022	-0,71%	-0,35	49,20	49,55	48,95	49,69	138K	92
14/04/2022	0,30%	0,15	49,55	49,89	49,47	50,00	113K	128
13/04/2022	2,49%	1,20	49,40	48,00	47,99	49,45	373K	2.160
12/04/2022	-0,31%	-0,15	48,20	48,35	47,51	49,16	175K	1.468
11/04/2022	0,65%	0,31	48,35	48,04	48,01	49,13	238K	1.197
08/04/2022	-0,54%	-0,26	48,04	47,97	47,82	48,85	215K	117
07/04/2022	2,53%	1,19	48,30	47,30	47,10	49,88	2M	429
06/04/2022	1,09%	0,51	47,11	46,29	46,20	47,55	2M	4.345
05/04/2022	0,24%	0,11	46,60	46,04	45,99	46,82	335K	876
04/04/2022	-0,45%	-0,21	46,49	46,70	44,94	46,70	1M	1.831
01/04/2022	0,19%	0,09	46,70	46,47	46,00	46,75	10M	1.141
31/03/2022	-0,83%	-0,39	46,61	46,97	46,46	47,04	17K	29
30/03/2022	0,32%	0,15	47,00	46,66	46,32	47,00	22K	26
29/03/2022	-0,21%	-0,10	46,85	47,40	46,60	47,40	48K	22
28/03/2022	1,43%	0,66	46,95	46,96	46,30	47,11	127K	25
25/03/2022	-0,75%	-0,35	46,29	46,50	46,29	47,00	8M	231
24/03/2022	0,11%	0,05	46,64	46,55	45,80	46,76	3M	131
23/03/2022	-0,24%	-0,11	46,59	46,74	46,19	47,00	49K	36
22/03/2022	0,13%	0,06	46,70	47,20	46,21	47,20	30K	44
21/03/2022	-0,53%	-0,25	46,64	46,89	46,25	47,00	42K	33
18/03/2022	-0,91%	-0,43	46,89	47,32	46,50	47,40	71K	49
17/03/2022	-1,68%	-0,81	47,32	48,13	47,25	48,13	122K	113
16/03/2022	-1,11%	-0,54	48,13	48,35	47,65	48,40	18K	174
15/03/2022	-1,06%	-0,52	48,67	48,85	48,22	49,35	236K	197
14/03/2022	4,22%	1,99	49,19	47,51	47,19	49,19	132K	72
11/03/2022	0,17%	0,08	47,20	47,25	47,20	47,90	650K	35
10/03/2022	-1,73%	-0,83	47,12	47,88	47,00	47,90	152K	31
09/03/2022	-1,64%	-0,80	47,95	48,16	47,95	50,25	28K	50
08/03/2022	-4,60%	-2,35	48,75	50,86	48,75	51,14	60K	49
07/03/2022	1,83%	0,92	51,10	50,17	49,70	51,60	32K	45
04/03/2022	0,32%	0,16	50,18	50,02	49,80	50,95	69K	30
03/03/2022	0,54%	0,27	50,02	49,48	49,40	50,35	31K	28
02/03/2022	-2,03%	-1,03	49,75	50,30	49,75	50,35	58K	33
25/02/2022	2,50%	1,24	50,78	50,50	49,85	51,92	80K	41
24/02/2022	-0,92%	-0,46	49,54	49,96	49,00	50,70	82K	47
23/02/2022	-1,96%	-1,00	50,00	50,36	50,00	50,63	14K	34
22/02/2022	3,20%	1,58	51,00	49,35	48,60	51,01	11M	158
21/02/2022	0,24%	0,12	49,42	49,30	48,71	49,68	17K	21
18/02/2022	1,44%	0,70	49,30	48,90	47,70	50,00	291K	50
17/02/2022	3,56%	1,67	48,60	46,99	46,93	48,85	200K	49
16/02/2022	5,46%	2,43	46,93	46,54	45,43	47,77	1M	73
15/02/2022	-1,11%	-0,50	44,50	45,47	44,50	45,47	58K	45
14/02/2022	-1,23%	-0,56	45,00	45,21	44,46	45,35	80K	50
11/02/2022	1,38%	0,62	45,56	44,88	44,61	45,56	56K	37
10/02/2022	-2,07%	-0,95	44,94	45,90	44,90	45,90	42K	89
09/02/2022	0,13%	0,06	45,89	46,22	45,65	46,53	25K	47
08/02/2022	0,17%	0,08	45,83	46,00	45,66	46,29	241K	44
07/02/2022	-1,19%	-0,55	45,75	46,01	45,65	46,31	227K	123
04/02/2022	-2,53%	-1,20	46,30	47,50	46,20	47,50	53K	63
03/02/2022	-0,88%	-0,42	47,50	48,59	47,50	48,59	36K	29
02/02/2022	0,63%	0,30	47,92	47,60	47,60	48,50	66K	29
01/02/2022	0,68%	0,32	47,62	47,30	46,84	47,62	25K	27
31/01/2022	-2,43%	-1,18	47,30	48,48	46,76	48,48	46K	71
28/01/2022	-0,35%	-0,17	48,48	48,65	47,65	49,00	54K	50
27/01/2022	-0,82%	-0,40	48,65	49,00	48,33	49,67	53K	59
26/01/2022	-0,47%	-0,23	49,05	49,50	48,83	49,75	212K	38
25/01/2022	-0,85%	-0,42	49,28	50,30	49,01	50,65	57K	36
24/01/2022	-1,39%	-0,70	49,70	50,40	48,95	50,95	207K	45
21/01/2022	-0,12%	-0,06	50,40	50,64	50,33	50,95	18K	25
20/01/2022	-0,81%	-0,41	50,46	50,87	50,16	51,22	97K	36
19/01/2022	-2,27%	-1,18	50,87	52,05	48,08	52,50	62K	54
18/01/2022	-1,46%	-0,77	52,05	52,82	51,46	52,82	588K	43
17/01/2022	0,94%	0,49	52,82	52,84	51,90	52,84	18K	46
14/01/2022	0,25%	0,13	52,33	52,65	51,80	52,65	46K	28
13/01/2022	1,56%	0,80	52,20	51,43	51,33	52,31	27K	19
12/01/2022	-2,10%	-1,10	51,40	52,50	51,40	52,50	49K	22
11/01/2022	-0,57%	-0,30	52,50	53,90	51,80	53,90	40K	26
10/01/2022	0,67%	0,35	52,80	52,45	52,45	53,60	280K	36
07/01/2022	0,00%	0,00	52,45	52,30	52,03	52,70	68K	16
06/01/2022	-0,79%	-0,42	52,45	52,41	52,00	53,30	65K	25
05/01/2022	0,69%	0,36	52,87	51,88	51,88	53,00	123K	40
04/01/2022	3,26%	1,66	52,51	51,28	51,28	52,81	107K	36
03/01/2022	3,00%	1,48	50,85	50,29	49,87	51,16	39K	29
30/12/2021	-3,44%	-1,76	49,37	50,70	49,37	50,70	944K	99
29/12/2021	1,49%	0,75	51,13	51,97	50,46	51,97	21K	17
28/12/2021	1,23%	0,61	50,38	50,16	49,85	50,50	179K	32
27/12/2021	-0,82%	-0,41	49,77	50,50	49,57	50,50	14K	33
23/12/2021	0,72%	0,36	50,18	49,82	49,75	50,55	36K	21
22/12/2021	-0,76%	-0,38	49,82	49,26	49,26	50,18	20K	15
21/12/2021	-0,30%	-0,15	50,20	50,00	49,98	50,80	70K	25
20/12/2021	-	-	50,35	51,97	49,81	51,97	17K	44

Date,Open,High,Low,Close,Volume
04-Jul-22,51.20,51.20,48.50,50.18,299894
01-Jul-22,50.53,51.29,50.39,51.20,185201
30-Jun-22,49.17,50.39,49.15,49.97,545094
29-Jun-22,48.73,50.01,48.73,49.15,139026
28-Jun-22,50.55,50.56,49.42,49.73,66638
27-Jun-22,49.90,50.74,49.90,50.45,151701
24-Jun-22,49.99,50.44,49.79,50.38,73925
23-Jun-22,47.85,49.57,47.85,49.40,158841
22-Jun-22,47.73,48.85,47.73,48.40,93667
21-Jun-22,46.00,48.00,45.84,48.00,58303
20-Jun-22,45.55,46.44,45.39,45.54,45649
17-Jun-22,46.03,46.19,44.67,44.68,72982
15-Jun-22,46.30,46.83,45.60,45.63,47746
14-Jun-22,46.40,46.40,45.99,46.30,116995
13-Jun-22,46.70,47.21,46.07,46.14,111491
10-Jun-22,45.68,47.10,45.68,46.64,89848
09-Jun-22,45.75,46.54,45.74,45.93,90145
08-Jun-22,45.30,45.87,44.92,45.75,145524
07-Jun-22,43.81,45.45,43.65,45.12,53171
06-Jun-22,43.50,44.16,43.50,43.81,130373
03-Jun-22,43.50,44.13,43.07,43.21,70329
02-Jun-22,44.99,44.99,41.56,43.16,388673
01-Jun-22,44.50,45.07,44.00,44.97,8639817
31-May-22,44.46,45.24,43.81,44.68,1246906
30-May-22,44.75,44.75,43.94,44.06,40666
27-May-22,44.40,44.75,43.52,44.75,119301
26-May-22,45.42,45.42,42.78,44.73,922755
25-May-22,47.50,48.45,47.50,47.96,89258
24-May-22,47.25,47.78,46.61,47.78,89208
23-May-22,46.47,47.25,46.35,46.78,122381
20-May-22,47.26,47.47,46.02,46.78,168611
19-May-22,48.00,48.03,46.70,47.19,70824
18-May-22,53.36,53.50,48.40,48.88,524841
17-May-22,54.95,55.00,52.92,53.36,503361
16-May-22,56.20,57.05,55.52,55.62,217268
13-May-22,55.02,55.97,55.02,55.92,163988
12-May-22,56.00,56.30,54.90,55.02,121871
11-May-22,56.22,56.32,55.44,56.04,89305
10-May-22,56.00,57.60,55.44,56.00,241617
09-May-22,55.26,57.35,55.26,56.72,372543
06-May-22,55.12,56.00,54.58,55.33,322950
05-May-22,53.11,54.75,53.11,54.15,268903
04-May-22,53.04,53.72,52.70,52.93,197853
03-May-22,52.93,53.24,52.21,52.25,182637
02-May-22,53.99,54.05,52.40,53.25,2770524
29-Apr-22,53.20,54.50,52.60,52.82,862498
28-Apr-22,53.52,55.06,53.52,53.70,125546
27-Apr-22,53.10,54.20,52.55,53.40,13799672
26-Apr-22,53.00,53.76,52.80,53.05,264288
25-Apr-22,52.00,53.00,51.40,53.00,349831
22-Apr-22,50.74,53.12,50.74,52.00,682018
20-Apr-22,49.90,50.39,49.85,50.18,84647
19-Apr-22,49.30,50.40,48.95,49.85,146212
18-Apr-22,49.55,49.69,48.95,49.20,138402
14-Apr-22,49.89,50.00,49.47,49.55,112831
13-Apr-22,48.00,49.45,47.99,49.40,372634
12-Apr-22,48.35,49.16,47.51,48.20,175017
11-Apr-22,48.04,49.13,48.01,48.35,238347
08-Apr-22,47.97,48.85,47.82,48.04,214607
07-Apr-22,47.30,49.88,47.10,48.30,1776019
06-Apr-22,46.29,47.55,46.20,47.11,1793484
05-Apr-22,46.04,46.82,45.99,46.60,335193
04-Apr-22,46.70,46.70,44.94,46.49,1198546
01-Apr-22,46.47,46.75,46.00,46.70,10098102
31-Mar-22,46.97,47.04,46.46,46.61,17437
30-Mar-22,46.66,47.00,46.32,47.00,21959
29-Mar-22,47.40,47.40,46.60,46.85,48453
28-Mar-22,46.96,47.11,46.30,46.95,127467
25-Mar-22,46.50,47.00,46.29,46.29,8198373
24-Mar-22,46.55,46.76,45.80,46.64,3426398
23-Mar-22,46.74,47.00,46.19,46.59,48975
22-Mar-22,47.20,47.20,46.21,46.70,30224
21-Mar-22,46.89,47.00,46.25,46.64,41844
18-Mar-22,47.32,47.40,46.50,46.89,71111
17-Mar-22,48.13,48.13,47.25,47.32,121929
16-Mar-22,48.35,48.40,47.65,48.13,17506
15-Mar-22,48.85,49.35,48.22,48.67,236181
14-Mar-22,47.51,49.19,47.19,49.19,132419
11-Mar-22,47.25,47.90,47.20,47.20,649961
10-Mar-22,47.88,47.90,47.00,47.12,152429
09-Mar-22,48.16,50.25,47.95,47.95,28425
08-Mar-22,50.86,51.14,48.75,48.75,60248
07-Mar-22,50.17,51.60,49.70,51.10,31698
04-Mar-22,50.02,50.95,49.80,50.18,68797
03-Mar-22,49.48,50.35,49.40,50.02,31375
02-Mar-22,50.30,50.35,49.75,49.75,57986
25-Feb-22,50.50,51.92,49.85,50.78,79655
24-Feb-22,49.96,50.70,49.00,49.54,81811
23-Feb-22,50.36,50.63,50.00,50.00,14385
22-Feb-22,49.35,51.01,48.60,51.00,10542404
21-Feb-22,49.30,49.68,48.71,49.42,17112
18-Feb-22,48.90,50.00,47.70,49.30,290584
17-Feb-22,46.99,48.85,46.93,48.60,199506
16-Feb-22,46.54,47.77,45.43,46.93,1018463
15-Feb-22,45.47,45.47,44.50,44.50,57895
14-Feb-22,45.21,45.35,44.46,45.00,79859
11-Feb-22,44.88,45.56,44.61,45.56,55609
10-Feb-22,45.90,45.90,44.90,44.94,42059
09-Feb-22,46.22,46.53,45.65,45.89,25450
08-Feb-22,46.00,46.29,45.66,45.83,240705
07-Feb-22,46.01,46.31,45.65,45.75,226788
04-Feb-22,47.50,47.50,46.20,46.30,53352
03-Feb-22,48.59,48.59,47.50,47.50,36469
02-Feb-22,47.60,48.50,47.60,47.92,66402
01-Feb-22,47.30,47.62,46.84,47.62,24619
31-Jan-22,48.48,48.48,46.76,47.30,46224
28-Jan-22,48.65,49.00,47.65,48.48,54392
27-Jan-22,49.00,49.67,48.33,48.65,52742
26-Jan-22,49.50,49.75,48.83,49.05,211904
25-Jan-22,50.30,50.65,49.01,49.28,57312
24-Jan-22,50.40,50.95,48.95,49.70,206607
21-Jan-22,50.64,50.95,50.33,50.40,17688
20-Jan-22,50.87,51.22,50.16,50.46,96540
19-Jan-22,52.05,52.50,48.08,50.87,61941
18-Jan-22,52.82,52.82,51.46,52.05,588041
17-Jan-22,52.84,52.84,51.90,52.82,18372
14-Jan-22,52.65,52.65,51.80,52.33,45917
13-Jan-22,51.43,52.31,51.33,52.20,27136
12-Jan-22,52.50,52.50,51.40,51.40,49010
11-Jan-22,53.90,53.90,51.80,52.50,39773
10-Jan-22,52.45,53.60,52.45,52.80,280094
07-Jan-22,52.30,52.70,52.03,52.45,68092
06-Jan-22,52.41,53.30,52.00,52.45,65444
05-Jan-22,51.88,53.00,51.88,52.87,123117
04-Jan-22,51.28,52.81,51.28,52.51,107432
03-Jan-22,50.29,51.16,49.87,50.85,39103
30-Dec-21,50.70,50.70,49.37,49.37,944434
29-Dec-21,51.97,51.97,50.46,51.13,20779
28-Dec-21,50.16,50.50,49.85,50.38,179054
27-Dec-21,50.50,50.50,49.57,49.77,13603
23-Dec-21,49.82,50.55,49.75,50.18,35892
22-Dec-21,49.26,50.18,49.26,49.82,19747
21-Dec-21,50.00,50.80,49.98,50.20,70160
20-Dec-21,51.97,51.97,49.81,50.35,16833

*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