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
18/10/2021	1,01%	0,51	50,81	50,86	50,50	51,26	35K	34
15/10/2021	-2,18%	-1,12	50,30	51,28	50,10	51,28	196K	682
14/10/2021	1,74%	0,88	51,42	50,79	50,64	51,54	129K	31
13/10/2021	-1,00%	-0,51	50,54	51,04	50,50	51,28	38K	26
11/10/2021	0,37%	0,19	51,05	50,75	50,64	51,55	49K	36
08/10/2021	-0,27%	-0,14	50,86	51,20	50,86	51,20	156K	19
07/10/2021	-0,16%	-0,08	51,00	51,41	51,00	52,09	109K	62
06/10/2021	0,16%	0,08	51,08	51,40	50,54	51,40	34K	43
05/10/2021	1,13%	0,57	51,00	50,43	50,30	51,00	503K	32
04/10/2021	1,76%	0,87	50,43	50,40	49,44	50,55	312K	226
01/10/2021	-1,67%	-0,84	49,56	50,40	49,13	50,40	80K	73

30/09/2021	-2,63%	-1,36	50,40	51,40	50,30	51,40	47K	52
29/09/2021	4,10%	2,04	51,76	49,76	49,76	51,76	93K	55
28/09/2021	0,44%	0,22	49,72	49,99	49,10	50,05	39K	41
27/09/2021	1,60%	0,78	49,50	49,09	48,55	49,74	158K	53
24/09/2021	1,08%	0,52	48,72	49,09	48,42	49,09	72K	46
23/09/2021	0,48%	0,23	48,20	48,51	47,82	48,58	131K	69
22/09/2021	0,69%	0,33	47,97	47,64	47,60	48,29	16K	25
21/09/2021	-0,96%	-0,46	47,64	48,15	47,30	48,56	121K	27
20/09/2021	-0,33%	-0,16	48,10	48,32	47,82	48,70	196K	40
17/09/2021	0,29%	0,14	48,26	48,60	48,26	48,62	22K	24
16/09/2021	1,43%	0,68	48,12	47,60	47,40	48,27	208K	69
15/09/2021	-0,17%	-0,08	47,44	47,95	47,30	47,95	26K	27
14/09/2021	-0,77%	-0,37	47,52	47,70	47,32	48,06	123K	34
13/09/2021	0,02%	0,01	47,89	47,60	47,60	48,43	166K	23
10/09/2021	-1,99%	-0,97	47,88	47,93	47,27	48,35	178K	59
09/09/2021	-0,83%	-0,41	48,85	49,09	47,70	49,09	439K	33
08/09/2021	5,66%	2,64	49,26	46,74	46,40	49,66	129K	49
06/09/2021	0,45%	0,21	46,62	46,05	45,51	46,84	31K	25
03/09/2021	-0,68%	-0,32	46,41	46,28	46,20	47,40	4M	430
02/09/2021	0,11%	0,05	46,73	47,00	46,35	47,15	37K	141
01/09/2021	-0,26%	-0,12	46,68	46,80	46,50	46,93	41K	53
31/08/2021	-1,58%	-0,75	46,80	47,55	46,05	47,55	28K	33
30/08/2021	0,49%	0,23	47,55	49,87	46,58	49,87	61K	79
27/08/2021	-0,27%	-0,13	47,32	48,02	47,11	48,02	31K	28
26/08/2021	-0,44%	-0,21	47,45	48,09	47,25	48,50	109K	36
25/08/2021	-1,12%	-0,54	47,66	48,02	47,66	48,20	62K	53
24/08/2021	-2,23%	-1,10	48,20	49,20	47,90	49,20	62K	61
23/08/2021	-0,28%	-0,14	49,30	49,44	49,14	49,70	68K	34
20/08/2021	-0,88%	-0,44	49,44	50,33	49,34	50,47	135K	27
19/08/2021	0,50%	0,25	49,88	49,63	49,60	50,33	214K	51
18/08/2021	-0,28%	-0,14	49,63	49,60	49,42	49,94	249K	23
17/08/2021	-0,48%	-0,24	49,77	50,01	49,47	50,34	14K	24
16/08/2021	0,52%	0,26	50,01	49,67	49,45	50,17	70K	42
13/08/2021	1,12%	0,55	49,75	49,01	49,01	49,76	20K	44
12/08/2021	-0,61%	-0,30	49,20	49,42	49,15	49,85	39K	47
11/08/2021	1,64%	0,80	49,50	48,70	48,50	49,66	35K	37
10/08/2021	-0,49%	-0,24	48,70	48,94	48,35	49,01	72K	39
09/08/2021	-0,73%	-0,36	48,94	49,29	48,59	49,29	67K	46
06/08/2021	1,73%	0,84	49,30	48,46	48,33	49,30	91K	36
05/08/2021	1,06%	0,51	48,46	47,70	46,80	48,69	32K	43
04/08/2021	-5,16%	-2,61	47,95	49,75	47,75	49,75	455K	225
03/08/2021	1,63%	0,81	50,56	50,08	50,08	51,31	141K	22
02/08/2021	-0,64%	-0,32	49,75	50,29	49,22	50,29	25K	36
30/07/2021	0,97%	0,48	50,07	50,20	49,26	50,20	80K	32
29/07/2021	-0,50%	-0,25	49,59	49,73	49,16	49,73	46K	24
28/07/2021	-2,01%	-1,02	49,84	50,68	49,84	50,68	31K	45
27/07/2021	-1,13%	-0,58	50,86	51,40	50,48	51,40	36K	32
26/07/2021	0,78%	0,40	51,44	51,13	50,89	51,51	61K	109
23/07/2021	0,93%	0,47	51,04	50,50	50,17	51,39	133K	21
22/07/2021	-1,58%	-0,81	50,57	51,38	50,43	51,38	94K	44
21/07/2021	-0,77%	-0,40	51,38	52,89	51,36	52,89	106K	49
20/07/2021	0,31%	0,16	51,78	52,10	51,58	52,30	19K	18
19/07/2021	2,36%	1,19	51,62	50,74	50,74	51,62	136K	59
16/07/2021	-0,24%	-0,12	50,43	50,75	50,14	50,75	36K	23
15/07/2021	2,12%	1,05	50,55	49,08	49,08	50,73	14K	31
14/07/2021	-2,14%	-1,08	49,50	50,58	49,10	50,58	74K	142
13/07/2021	-1,69%	-0,87	50,58	52,97	50,49	52,97	51K	53
12/07/2021	-0,98%	-0,51	51,45	52,41	51,40	52,65	167K	53
08/07/2021	-0,31%	-0,16	51,96	53,59	51,85	53,59	234K	34
07/07/2021	0,89%	0,46	52,12	51,66	51,30	52,72	62K	32
06/07/2021	1,14%	0,58	51,66	51,66	50,66	52,13	39K	39
05/07/2021	-0,12%	-0,06	51,08	51,14	50,86	51,64	33K	42
02/07/2021	0,29%	0,15	51,14	51,01	50,68	51,24	673K	34
01/07/2021	-0,64%	-0,33	50,99	50,79	50,79	51,47	41K	73
30/06/2021	2,33%	1,17	51,32	50,80	50,65	51,32	62K	29
29/06/2021	-1,08%	-0,55	50,15	50,51	49,80	50,70	107K	30
28/06/2021	0,30%	0,15	50,70	50,55	50,20	50,75	29K	137
25/06/2021	1,71%	0,85	50,55	49,75	49,65	50,70	137K	38
24/06/2021	-0,40%	-0,20	49,70	49,70	49,33	49,80	181K	38
23/06/2021	-1,03%	-0,52	49,90	50,20	49,80	50,35	62K	55
22/06/2021	-1,33%	-0,68	50,42	51,10	50,25	51,71	272K	154
21/06/2021	-1,26%	-0,65	51,10	51,99	50,95	51,99	9K	28
18/06/2021	-0,96%	-0,50	51,75	52,25	50,70	52,25	121K	56
17/06/2021	-1,69%	-0,90	52,25	53,15	51,65	53,15	247K	115
16/06/2021	-1,46%	-0,79	53,15	54,25	52,65	54,25	36K	58
15/06/2021	-0,85%	-0,46	53,94	54,40	53,70	54,85	268K	105
14/06/2021	-2,16%	-1,20	54,40	55,60	53,47	55,60	146K	105
11/06/2021	1,13%	0,62	55,60	54,98	54,98	55,75	86K	120
10/06/2021	0,70%	0,38	54,98	54,60	54,10	54,98	11K	23
09/06/2021	-0,66%	-0,36	54,60	54,68	54,00	55,32	524K	46
08/06/2021	-1,35%	-0,75	54,96	55,71	54,80	55,81	334K	187
07/06/2021	0,92%	0,51	55,71	55,80	54,78	55,92	451K	90
04/06/2021	-1,92%	-1,08	55,20	55,87	55,20	56,50	468K	192
02/06/2021	0,02%	0,01	56,28	56,27	55,85	56,96	370K	65
01/06/2021	-1,02%	-0,58	56,27	56,58	56,27	56,76	505K	127
31/05/2021	-0,07%	-0,04	56,85	58,75	56,54	58,75	24K	33
28/05/2021	-0,52%	-0,30	56,89	57,19	56,88	57,30	66K	27
27/05/2021	-2,64%	-1,55	57,19	58,30	57,19	58,44	285K	34
26/05/2021	-0,83%	-0,49	58,74	59,23	58,70	59,23	285K	22
25/05/2021	-0,59%	-0,35	59,23	59,14	58,27	59,25	298K	141
24/05/2021	0,81%	0,48	59,58	59,10	58,68	59,88	437K	43
21/05/2021	2,25%	1,30	59,10	58,03	58,03	59,22	40K	83
20/05/2021	0,19%	0,11	57,80	57,69	57,44	58,27	332K	25
19/05/2021	0,30%	0,17	57,69	57,50	57,10	57,96	213K	183
18/05/2021	-0,76%	-0,44	57,52	57,49	57,44	57,96	347K	32
17/05/2021	-0,58%	-0,34	57,96	59,00	57,40	59,00	50K	47
14/05/2021	-0,27%	-0,16	58,30	59,05	57,65	59,05	338K	43
13/05/2021	2,04%	1,17	58,46	57,10	57,05	58,46	95K	38
12/05/2021	1,09%	0,62	57,29	56,68	56,01	57,52	20K	27
11/05/2021	-0,93%	-0,53	56,67	57,20	55,55	58,08	48K	34
10/05/2021	0,62%	0,35	57,20	56,50	56,50	57,85	108K	52
07/05/2021	-0,09%	-0,05	56,85	56,90	55,95	57,58	54K	32
06/05/2021	-0,44%	-0,25	56,90	56,85	56,40	57,31	134K	33
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	-	-	57,65	57,20	56,46	57,65	51K	42

Date,Open,High,Low,Close,Volume
18-Oct-21,50.86,51.26,50.50,50.81,34721
15-Oct-21,51.28,51.28,50.10,50.30,196452
14-Oct-21,50.79,51.54,50.64,51.42,128794
13-Oct-21,51.04,51.28,50.50,50.54,37791
11-Oct-21,50.75,51.55,50.64,51.05,48849
08-Oct-21,51.20,51.20,50.86,50.86,156320
07-Oct-21,51.41,52.09,51.00,51.00,108762
06-Oct-21,51.40,51.40,50.54,51.08,33684
05-Oct-21,50.43,51.00,50.30,51.00,502503
04-Oct-21,50.40,50.55,49.44,50.43,311674
01-Oct-21,50.40,50.40,49.13,49.56,79794
30-Sep-21,51.40,51.40,50.30,50.40,47495
29-Sep-21,49.76,51.76,49.76,51.76,93086
28-Sep-21,49.99,50.05,49.10,49.72,39318
27-Sep-21,49.09,49.74,48.55,49.50,158262
24-Sep-21,49.09,49.09,48.42,48.72,71929
23-Sep-21,48.51,48.58,47.82,48.20,130744
22-Sep-21,47.64,48.29,47.60,47.97,16322
21-Sep-21,48.15,48.56,47.30,47.64,120989
20-Sep-21,48.32,48.70,47.82,48.10,195897
17-Sep-21,48.60,48.62,48.26,48.26,21712
16-Sep-21,47.60,48.27,47.40,48.12,207702
15-Sep-21,47.95,47.95,47.30,47.44,26378
14-Sep-21,47.70,48.06,47.32,47.52,123316
13-Sep-21,47.60,48.43,47.60,47.89,166269
10-Sep-21,47.93,48.35,47.27,47.88,177589
09-Sep-21,49.09,49.09,47.70,48.85,439303
08-Sep-21,46.74,49.66,46.40,49.26,129306
06-Sep-21,46.05,46.84,45.51,46.62,30862
03-Sep-21,46.28,47.40,46.20,46.41,4057993
02-Sep-21,47.00,47.15,46.35,46.73,37068
01-Sep-21,46.80,46.93,46.50,46.68,40761
31-Aug-21,47.55,47.55,46.05,46.80,28014
30-Aug-21,49.87,49.87,46.58,47.55,60580
27-Aug-21,48.02,48.02,47.11,47.32,30582
26-Aug-21,48.09,48.50,47.25,47.45,109433
25-Aug-21,48.02,48.20,47.66,47.66,61560
24-Aug-21,49.20,49.20,47.90,48.20,62393
23-Aug-21,49.44,49.70,49.14,49.30,67642
20-Aug-21,50.33,50.47,49.34,49.44,134992
19-Aug-21,49.63,50.33,49.60,49.88,213658
18-Aug-21,49.60,49.94,49.42,49.63,248693
17-Aug-21,50.01,50.34,49.47,49.77,14318
16-Aug-21,49.67,50.17,49.45,50.01,69708
13-Aug-21,49.01,49.76,49.01,49.75,20080
12-Aug-21,49.42,49.85,49.15,49.20,38755
11-Aug-21,48.70,49.66,48.50,49.50,34507
10-Aug-21,48.94,49.01,48.35,48.70,71882
09-Aug-21,49.29,49.29,48.59,48.94,67259
06-Aug-21,48.46,49.30,48.33,49.30,91112
05-Aug-21,47.70,48.69,46.80,48.46,32055
04-Aug-21,49.75,49.75,47.75,47.95,455041
03-Aug-21,50.08,51.31,50.08,50.56,140642
02-Aug-21,50.29,50.29,49.22,49.75,24800
30-Jul-21,50.20,50.20,49.26,50.07,79604
29-Jul-21,49.73,49.73,49.16,49.59,45937
28-Jul-21,50.68,50.68,49.84,49.84,30913
27-Jul-21,51.40,51.40,50.48,50.86,35679
26-Jul-21,51.13,51.51,50.89,51.44,60556
23-Jul-21,50.50,51.39,50.17,51.04,133079
22-Jul-21,51.38,51.38,50.43,50.57,94262
21-Jul-21,52.89,52.89,51.36,51.38,106329
20-Jul-21,52.10,52.30,51.58,51.78,18826
19-Jul-21,50.74,51.62,50.74,51.62,135860
16-Jul-21,50.75,50.75,50.14,50.43,35592
15-Jul-21,49.08,50.73,49.08,50.55,13936
14-Jul-21,50.58,50.58,49.10,49.50,73555
13-Jul-21,52.97,52.97,50.49,50.58,51368
12-Jul-21,52.41,52.65,51.40,51.45,167324
08-Jul-21,53.59,53.59,51.85,51.96,233548
07-Jul-21,51.66,52.72,51.30,52.12,61701
06-Jul-21,51.66,52.13,50.66,51.66,39276
05-Jul-21,51.14,51.64,50.86,51.08,32641
02-Jul-21,51.01,51.24,50.68,51.14,673041
01-Jul-21,50.79,51.47,50.79,50.99,40553
30-Jun-21,50.80,51.32,50.65,51.32,62198
29-Jun-21,50.51,50.70,49.80,50.15,107311
28-Jun-21,50.55,50.75,50.20,50.70,28577
25-Jun-21,49.75,50.70,49.65,50.55,137204
24-Jun-21,49.70,49.80,49.33,49.70,180845
23-Jun-21,50.20,50.35,49.80,49.90,62242
22-Jun-21,51.10,51.71,50.25,50.42,271831
21-Jun-21,51.99,51.99,50.95,51.10,9063
18-Jun-21,52.25,52.25,50.70,51.75,120844
17-Jun-21,53.15,53.15,51.65,52.25,247117
16-Jun-21,54.25,54.25,52.65,53.15,36338
15-Jun-21,54.40,54.85,53.70,53.94,267756
14-Jun-21,55.60,55.60,53.47,54.40,145675
11-Jun-21,54.98,55.75,54.98,55.60,86404
10-Jun-21,54.60,54.98,54.10,54.98,11485
09-Jun-21,54.68,55.32,54.00,54.60,524165
08-Jun-21,55.71,55.81,54.80,54.96,333652
07-Jun-21,55.80,55.92,54.78,55.71,450541
04-Jun-21,55.87,56.50,55.20,55.20,467635
02-Jun-21,56.27,56.96,55.85,56.28,369526
01-Jun-21,56.58,56.76,56.27,56.27,504796
31-May-21,58.75,58.75,56.54,56.85,23782
28-May-21,57.19,57.30,56.88,56.89,65570
27-May-21,58.30,58.44,57.19,57.19,284706
26-May-21,59.23,59.23,58.70,58.74,284710
25-May-21,59.14,59.25,58.27,59.23,298361
24-May-21,59.10,59.88,58.68,59.58,436801
21-May-21,58.03,59.22,58.03,59.10,39603
20-May-21,57.69,58.27,57.44,57.80,332079
19-May-21,57.50,57.96,57.10,57.69,213179
18-May-21,57.49,57.96,57.44,57.52,346523
17-May-21,59.00,59.00,57.40,57.96,50236
14-May-21,59.05,59.05,57.65,58.30,337600
13-May-21,57.10,58.46,57.05,58.46,95148
12-May-21,56.68,57.52,56.01,57.29,20465
11-May-21,57.20,58.08,55.55,56.67,47738
10-May-21,56.50,57.85,56.50,57.20,108470
07-May-21,56.90,57.58,55.95,56.85,54349
06-May-21,56.85,57.31,56.40,56.90,134281
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KHCB34

cotações, gráficos e mais...