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
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	0,89%	1,60	181,50	182,59	181,50	182,59	38K	2
14/10/2020	-0,30%	-0,55	179,90	179,38	179,38	179,90	5K	5
13/10/2020	4,79%	8,25	180,45	178,50	178,50	180,45	60K	6
07/10/2020	0,12%	0,20	172,20	170,90	170,62	172,78	5K	10
06/10/2020	-0,36%	-0,63	172,00	170,41	170,41	173,66	164K	8
02/10/2020	2,73%	4,58	172,63	170,47	170,47	172,63	2K	3
01/10/2020	-0,33%	-0,55	168,05	168,05	168,05	168,05	3K	1
30/09/2020	1,09%	1,82	168,60	168,60	168,60	168,60	17K	1
29/09/2020	0,59%	0,97	166,78	168,50	166,78	168,50	2K	2
28/09/2020	3,31%	5,31	165,81	165,81	165,81	165,81	2K	1
25/09/2020	0,07%	0,12	160,50	160,99	160,50	160,99	56K	2
24/09/2020	-0,69%	-1,12	160,38	162,19	160,38	162,19	66K	2
23/09/2020	0,94%	1,50	161,50	161,50	161,50	161,50	2K	1
22/09/2020	-1,24%	-2,01	160,00	160,00	160,00	160,00	32K	1
21/09/2020	2,54%	4,01	162,01	162,01	162,01	162,01	28K	1
18/09/2020	-1,25%	-2,00	158,00	158,00	158,00	158,00	16K	1
17/09/2020	-3,26%	-5,40	160,00	160,00	160,00	160,00	10K	2
16/09/2020	-2,80%	-4,77	165,40	165,00	165,00	166,40	108K	4
15/09/2020	0,80%	1,35	170,17	171,38	170,17	172,83	530K	14
11/09/2020	-0,65%	-1,10	168,82	165,00	165,00	170,42	666K	3
10/09/2020	0,71%	1,20	169,92	169,92	169,92	169,92	510K	1
09/09/2020	-1,91%	-3,28	168,72	168,45	167,25	168,72	352K	4
08/09/2020	-3,41%	-6,07	172,00	173,60	172,00	173,60	517K	2
04/09/2020	-3,75%	-6,93	178,07	176,62	176,41	178,07	681K	8
03/09/2020	-0,64%	-1,19	185,00	185,00	185,00	185,00	9K	1
02/09/2020	-2,52%	-4,81	186,19	186,19	186,19	186,19	4K	2
31/08/2020	-2,55%	-5,00	191,00	191,28	190,80	191,28	861K	14
26/08/2020	0,23%	0,45	196,00	196,00	196,00	196,00	4K	1
20/08/2020	-0,98%	-1,94	195,55	198,05	195,55	198,05	96K	2
19/08/2020	1,18%	2,30	197,49	195,20	195,20	197,50	110K	3
18/08/2020	-1,42%	-2,81	195,19	195,19	195,19	195,19	10K	1
17/08/2020	2,59%	5,00	198,00	198,00	198,00	198,00	2K	1
12/08/2020	1,26%	2,40	193,00	193,00	193,00	193,00	2K	1
07/08/2020	1,96%	3,67	190,60	190,60	190,60	190,60	57K	1
06/08/2020	0,92%	1,71	186,93	186,93	186,93	186,93	2K	1
04/08/2020	-0,15%	-0,27	185,22	185,22	185,22	185,22	19K	1
03/08/2020	4,20%	7,47	185,49	183,00	183,00	185,54	157K	4
31/07/2020	2,19%	3,82	178,02	178,02	178,02	178,02	2K	1
30/07/2020	-3,49%	-6,30	174,20	174,91	174,20	174,91	30K	2
28/07/2020	0,06%	0,10	180,50	180,50	180,50	180,50	5K	1
27/07/2020	-0,33%	-0,60	180,40	180,40	180,40	180,40	2K	1
23/07/2020	2,55%	4,50	181,00	180,00	180,00	181,00	22K	3
22/07/2020	-1,94%	-3,50	176,50	176,50	176,50	176,50	21K	1
21/07/2020	-2,31%	-4,26	180,00	180,00	180,00	180,00	18K	1
20/07/2020	-1,98%	-3,72	184,26	184,26	184,26	184,26	46K	1
17/07/2020	5,02%	8,98	187,98	187,98	187,98	187,98	51K	1
16/07/2020	0,22%	0,40	179,00	179,00	179,00	179,00	2K	1
15/07/2020	4,32%	7,40	178,60	178,60	178,60	178,60	2K	1
10/07/2020	-	-	171,20	171,20	171,20	171,20	17K	1

Date,Open,High,Low,Close,Volume
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
14-Oct-20,179.38,179.90,179.38,179.90,5203
13-Oct-20,178.50,180.45,178.50,180.45,59860
07-Oct-20,170.90,172.78,170.62,172.20,5162
06-Oct-20,170.41,173.66,170.41,172.00,163930
02-Oct-20,170.47,172.63,170.47,172.63,2049
01-Oct-20,168.05,168.05,168.05,168.05,3361
30-Sep-20,168.60,168.60,168.60,168.60,16860
29-Sep-20,168.50,168.50,166.78,166.78,2352
28-Sep-20,165.81,165.81,165.81,165.81,1658
25-Sep-20,160.99,160.99,160.50,160.50,56224
24-Sep-20,162.19,162.19,160.38,160.38,66479
23-Sep-20,161.50,161.50,161.50,161.50,1615
22-Sep-20,160.00,160.00,160.00,160.00,32000
21-Sep-20,162.01,162.01,162.01,162.01,27541
18-Sep-20,158.00,158.00,158.00,158.00,15800
17-Sep-20,160.00,160.00,160.00,160.00,9600
16-Sep-20,165.00,166.40,165.00,165.40,107507
15-Sep-20,171.38,172.83,170.17,170.17,529888
11-Sep-20,165.00,170.42,165.00,168.82,665648
10-Sep-20,169.92,169.92,169.92,169.92,509760
09-Sep-20,168.45,168.72,167.25,168.72,351985
08-Sep-20,173.60,173.60,172.00,172.00,517312
04-Sep-20,176.62,178.07,176.41,178.07,681465
03-Sep-20,185.00,185.00,185.00,185.00,9250
02-Sep-20,186.19,186.19,186.19,186.19,3723
31-Aug-20,191.28,191.28,190.80,191.00,861312
26-Aug-20,196.00,196.00,196.00,196.00,3920
20-Aug-20,198.05,198.05,195.55,195.55,96444
19-Aug-20,195.20,197.50,195.20,197.49,110483
18-Aug-20,195.19,195.19,195.19,195.19,9759
17-Aug-20,198.00,198.00,198.00,198.00,1980
12-Aug-20,193.00,193.00,193.00,193.00,1930
07-Aug-20,190.60,190.60,190.60,190.60,57180
06-Aug-20,186.93,186.93,186.93,186.93,1869
04-Aug-20,185.22,185.22,185.22,185.22,18522
03-Aug-20,183.00,185.54,183.00,185.49,157494
31-Jul-20,178.02,178.02,178.02,178.02,1780
30-Jul-20,174.91,174.91,174.20,174.20,29649
28-Jul-20,180.50,180.50,180.50,180.50,5415
27-Jul-20,180.40,180.40,180.40,180.40,1804
23-Jul-20,180.00,181.00,180.00,181.00,21660
22-Jul-20,176.50,176.50,176.50,176.50,21180
21-Jul-20,180.00,180.00,180.00,180.00,18000
20-Jul-20,184.26,184.26,184.26,184.26,46065
17-Jul-20,187.98,187.98,187.98,187.98,50754
16-Jul-20,179.00,179.00,179.00,179.00,1790
15-Jul-20,178.60,178.60,178.60,178.60,1786
10-Jul-20,171.20,171.20,171.20,171.20,17120

*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
cotação moedas / Bitcoin
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...