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
26/08/2025	0,05%	0,02	37,62	37,60	37,04	37,62	15K	9
25/08/2025	-0,84%	-0,32	37,60	37,90	37,46	37,90	9K	30
22/08/2025	0,64%	0,24	37,92	38,00	37,66	38,00	17K	16
21/08/2025	0,35%	0,13	37,68	37,55	37,40	37,78	47K	11
20/08/2025	-1,44%	-0,55	37,55	38,12	37,50	38,12	3K	7
19/08/2025	3,11%	1,15	38,10	37,69	37,28	38,10	8K	19
18/08/2025	-0,96%	-0,36	36,95	37,69	36,95	37,69	4K	23

15/08/2025	-0,56%	-0,21	37,31	37,90	37,00	37,90	8K	37
14/08/2025	-0,32%	-0,12	37,52	37,30	37,30	37,70	13K	5
13/08/2025	2,28%	0,84	37,64	36,80	36,80	37,76	15K	12
12/08/2025	-0,59%	-0,22	36,80	37,00	36,70	37,50	17K	26
11/08/2025	-1,49%	-0,56	37,02	38,05	36,98	38,05	18K	33
08/08/2025	0,48%	0,18	37,58	37,74	37,36	37,74	2K	9
07/08/2025	-0,27%	-0,10	37,40	37,50	37,32	37,86	9K	43
06/08/2025	1,19%	0,44	37,50	37,06	36,98	37,50	14K	8
05/08/2025	0,11%	0,04	37,06	36,68	36,68	37,46	15K	14
04/08/2025	-2,42%	-0,92	37,02	38,14	36,60	38,14	59K	52
01/08/2025	-1,17%	-0,45	37,94	38,40	37,80	38,40	63K	18
31/07/2025	-2,98%	-1,18	38,39	39,58	38,39	39,58	37K	23
30/07/2025	-0,83%	-0,33	39,57	39,90	39,49	40,50	39K	30
29/07/2025	1,09%	0,43	39,90	39,64	39,46	39,90	30K	28
28/07/2025	-0,88%	-0,35	39,47	39,74	39,40	39,75	78K	19
25/07/2025	0,10%	0,04	39,82	39,78	39,28	39,98	25K	24
24/07/2025	-0,28%	-0,11	39,78	39,74	39,58	40,18	11K	22
23/07/2025	-0,30%	-0,12	39,89	40,23	39,84	40,58	47K	36
22/07/2025	4,08%	1,57	40,01	38,52	38,52	40,01	116K	50
21/07/2025	-0,93%	-0,36	38,44	38,98	38,44	38,98	6K	8
18/07/2025	-0,39%	-0,15	38,80	39,34	38,65	39,34	22K	18
17/07/2025	1,33%	0,51	38,95	38,44	38,38	39,17	25K	18
16/07/2025	1,75%	0,66	38,44	38,16	37,78	38,44	39K	22
15/07/2025	-2,53%	-0,98	37,78	38,74	37,78	38,80	63K	48
14/07/2025	3,42%	1,28	38,76	38,06	37,92	38,80	23K	35
11/07/2025	1,35%	0,50	37,48	36,98	36,40	38,15	561K	36
10/07/2025	2,04%	0,74	36,98	36,24	35,98	37,08	16K	29
09/07/2025	0,95%	0,34	36,24	35,90	35,85	36,24	9K	9
08/07/2025	0,59%	0,21	35,90	35,69	35,50	36,44	26K	41
07/07/2025	-2,30%	-0,84	35,69	36,46	35,69	36,46	23K	21
04/07/2025	0,25%	0,09	36,53	37,30	36,22	37,30	3K	10
03/07/2025	-1,65%	-0,61	36,44	37,33	36,18	37,33	25K	73
02/07/2025	2,24%	0,81	37,05	36,58	36,32	37,05	9K	16
01/07/2025	3,60%	1,26	36,24	35,23	35,23	36,50	45K	42
27/06/2025	-1,58%	-0,56	34,98	35,53	34,98	35,58	41K	55
26/06/2025	-1,17%	-0,42	35,54	35,89	35,34	36,16	15K	26
25/06/2025	-0,06%	-0,02	35,96	36,21	35,63	36,37	19K	17
24/06/2025	0,90%	0,32	35,98	35,86	35,61	35,98	2K	12
23/06/2025	0,00%	0,00	35,66	35,82	35,50	35,83	12K	14
20/06/2025	0,54%	0,19	35,66	35,48	35,30	35,74	17K	14
18/06/2025	-0,31%	-0,11	35,47	35,94	35,12	35,94	9K	13
17/06/2025	0,23%	0,08	35,58	35,26	35,25	35,80	17K	25
16/06/2025	-2,20%	-0,80	35,50	36,30	35,24	36,31	52K	50
13/06/2025	-1,04%	-0,38	36,30	37,05	36,07	37,20	5K	19
12/06/2025	0,77%	0,28	36,68	36,35	36,35	36,68	11K	11
11/06/2025	-1,78%	-0,66	36,40	36,52	36,40	36,84	27K	25
10/06/2025	0,00%	0,00	37,06	36,76	36,70	37,36	14K	13
09/06/2025	-0,43%	-0,16	37,06	37,42	36,70	37,42	20K	24
06/06/2025	0,11%	0,04	37,22	37,12	37,10	37,70	7K	11
05/06/2025	-0,85%	-0,32	37,18	37,74	36,98	37,74	14K	17
04/06/2025	-0,74%	-0,28	37,50	37,78	37,50	37,98	11K	10
03/06/2025	0,11%	0,04	37,78	38,22	37,18	38,22	28K	110
02/06/2025	-0,89%	-0,34	37,74	38,15	37,50	38,15	57K	12
30/05/2025	-1,37%	-0,53	38,08	38,23	37,80	38,80	14K	27
29/05/2025	2,01%	0,76	38,61	37,80	37,75	38,84	11K	14
28/05/2025	-0,16%	-0,06	37,85	37,99	37,68	38,18	35K	39
27/05/2025	0,96%	0,36	37,91	37,14	37,14	37,92	23K	21
26/05/2025	0,51%	0,19	37,55	36,75	36,75	37,60	4K	12
23/05/2025	-0,48%	-0,18	37,36	37,91	36,96	37,91	133K	21
22/05/2025	-0,32%	-0,12	37,54	37,90	36,88	37,90	34K	38
21/05/2025	-5,80%	-2,32	37,66	39,89	37,64	39,89	82K	83
20/05/2025	1,60%	0,63	39,98	39,01	39,01	39,98	26K	51
19/05/2025	-0,13%	-0,05	39,35	39,50	39,20	39,60	39K	15
16/05/2025	1,03%	0,40	39,40	39,56	38,96	39,56	126K	42
15/05/2025	1,67%	0,64	39,00	38,64	38,38	39,00	150K	38
14/05/2025	-1,13%	-0,44	38,36	38,65	38,10	38,65	69K	45
13/05/2025	-2,46%	-0,98	38,80	39,86	38,61	39,86	44K	58
12/05/2025	0,03%	0,01	39,78	39,70	39,51	40,04	41K	32
09/05/2025	-1,51%	-0,61	39,77	40,06	39,56	40,06	35K	37
08/05/2025	-0,62%	-0,25	40,38	40,99	40,17	40,99	24K	27
07/05/2025	0,07%	0,03	40,63	40,70	40,35	40,70	29K	19
06/05/2025	0,20%	0,08	40,60	40,35	40,35	41,02	8K	11
05/05/2025	-0,30%	-0,12	40,52	41,05	40,17	41,05	41K	25
02/05/2025	-1,55%	-0,64	40,64	40,85	40,05	40,85	33K	39
30/04/2025	1,08%	0,44	41,28	40,84	40,84	41,60	60K	22
29/04/2025	-0,02%	-0,01	40,84	40,03	40,03	40,98	32K	47
28/04/2025	-2,92%	-1,23	40,85	41,72	40,68	41,72	51K	34
25/04/2025	-0,19%	-0,08	42,08	42,16	41,71	42,36	104K	21
24/04/2025	-1,86%	-0,80	42,16	42,28	41,82	42,76	85K	41
23/04/2025	1,58%	0,67	42,96	42,58	42,46	43,06	105K	41
22/04/2025	-1,21%	-0,52	42,29	42,81	42,29	43,62	240K	81
17/04/2025	1,45%	0,61	42,81	41,51	41,51	43,00	354K	74
16/04/2025	-2,65%	-1,15	42,20	43,78	42,20	43,78	21K	26
15/04/2025	-0,69%	-0,30	43,35	43,91	43,35	43,96	3K	12
14/04/2025	1,09%	0,47	43,65	43,36	42,79	43,70	12K	14
11/04/2025	1,48%	0,63	43,18	42,56	42,56	43,30	5K	10
10/04/2025	1,29%	0,54	42,55	42,90	42,02	42,90	15K	23
09/04/2025	1,47%	0,61	42,01	41,58	41,58	42,67	4K	11
08/04/2025	-2,47%	-1,05	41,40	42,45	41,40	42,78	5K	22
07/04/2025	-2,44%	-1,06	42,45	43,51	42,21	43,51	30K	38
04/04/2025	0,58%	0,25	43,51	44,78	43,51	44,94	46K	31
03/04/2025	0,42%	0,18	43,26	42,73	42,32	43,66	27K	36
02/04/2025	0,33%	0,14	43,08	42,94	42,88	43,08	14K	26
01/04/2025	-1,69%	-0,74	42,94	43,94	42,90	43,94	3K	10
31/03/2025	0,23%	0,10	43,68	43,68	43,36	44,12	13K	33
28/03/2025	0,74%	0,32	43,58	43,33	43,33	43,84	17K	19
27/03/2025	1,45%	0,62	43,26	43,30	42,91	43,30	7K	38
26/03/2025	2,75%	1,14	42,64	41,86	41,86	42,64	19K	38
25/03/2025	-1,00%	-0,42	41,50	41,85	41,35	41,85	58K	43
24/03/2025	-0,31%	-0,13	41,92	42,50	41,61	42,50	31K	25
21/03/2025	-0,24%	-0,10	42,05	42,84	42,05	42,84	15K	26
20/03/2025	0,36%	0,15	42,15	42,54	42,15	42,80	5K	14
19/03/2025	-2,89%	-1,25	42,00	43,25	42,00	43,25	52K	44
18/03/2025	-0,37%	-0,16	43,25	43,84	43,15	43,96	50K	16
17/03/2025	0,28%	0,12	43,41	43,73	43,06	43,90	38K	20
14/03/2025	-1,57%	-0,69	43,29	43,98	43,13	43,98	8K	33
13/03/2025	0,07%	0,03	43,98	44,25	43,92	44,50	10K	37
12/03/2025	-3,28%	-1,49	43,95	45,00	43,80	45,00	23K	33
11/03/2025	-4,38%	-2,08	45,44	47,14	45,40	47,14	17K	36
10/03/2025	3,30%	1,52	47,52	46,42	46,42	48,18	70K	35
07/03/2025	1,43%	0,65	46,00	44,17	44,17	47,37	23K	48
06/03/2025	2,00%	0,89	45,35	44,10	44,10	45,46	1K	13
05/03/2025	-1,83%	-0,83	44,46	45,45	44,46	45,45	7K	11
28/02/2025	0,89%	0,40	45,29	45,26	44,96	45,38	12K	13
27/02/2025	1,08%	0,48	44,89	44,36	44,10	44,95	9K	15
26/02/2025	-2,57%	-1,17	44,41	45,53	44,32	45,90	24K	15
25/02/2025	0,75%	0,34	45,58	45,80	45,47	45,96	7K	14
24/02/2025	1,43%	0,64	45,24	44,74	44,40	45,64	6K	14
21/02/2025	4,04%	1,73	44,60	43,30	43,30	44,73	10K	12
20/02/2025	0,82%	0,35	42,87	42,70	42,52	43,14	25K	20
19/02/2025	2,11%	0,88	42,52	42,20	42,01	42,52	11K	14
18/02/2025	-0,24%	-0,10	41,64	41,74	41,16	41,90	27K	31
17/02/2025	1,19%	0,49	41,74	41,61	41,51	41,80	13K	17
14/02/2025	-2,25%	-0,95	41,25	42,00	41,25	42,20	16K	16
13/02/2025	3,18%	1,30	42,20	41,00	40,86	42,20	8K	16
12/02/2025	-3,49%	-1,48	40,90	41,38	39,65	41,44	25K	36
11/02/2025	-	-	42,38	42,18	41,96	42,38	3K	5

Date,Open,High,Low,Close,Volume
26-Aug-25,37.60,37.62,37.04,37.62,14819
25-Aug-25,37.90,37.90,37.46,37.60,8855
22-Aug-25,38.00,38.00,37.66,37.92,16695
21-Aug-25,37.55,37.78,37.40,37.68,46742
20-Aug-25,38.12,38.12,37.50,37.55,3423
19-Aug-25,37.69,38.10,37.28,38.10,8155
18-Aug-25,37.69,37.69,36.95,36.95,4420
15-Aug-25,37.90,37.90,37.00,37.31,8331
14-Aug-25,37.30,37.70,37.30,37.52,13314
13-Aug-25,36.80,37.76,36.80,37.64,14968
12-Aug-25,37.00,37.50,36.70,36.80,16752
11-Aug-25,38.05,38.05,36.98,37.02,18384
08-Aug-25,37.74,37.74,37.36,37.58,2063
07-Aug-25,37.50,37.86,37.32,37.40,8576
06-Aug-25,37.06,37.50,36.98,37.50,14409
05-Aug-25,36.68,37.46,36.68,37.06,14760
04-Aug-25,38.14,38.14,36.60,37.02,59149
01-Aug-25,38.40,38.40,37.80,37.94,63267
31-Jul-25,39.58,39.58,38.39,38.39,37250
30-Jul-25,39.90,40.50,39.49,39.57,38812
29-Jul-25,39.64,39.90,39.46,39.90,29887
28-Jul-25,39.74,39.75,39.40,39.47,77566
25-Jul-25,39.78,39.98,39.28,39.82,24818
24-Jul-25,39.74,40.18,39.58,39.78,11362
23-Jul-25,40.23,40.58,39.84,39.89,47332
22-Jul-25,38.52,40.01,38.52,40.01,115645
21-Jul-25,38.98,38.98,38.44,38.44,5559
18-Jul-25,39.34,39.34,38.65,38.80,22104
17-Jul-25,38.44,39.17,38.38,38.95,24796
16-Jul-25,38.16,38.44,37.78,38.44,38567
15-Jul-25,38.74,38.80,37.78,37.78,62780
14-Jul-25,38.06,38.80,37.92,38.76,23038
11-Jul-25,36.98,38.15,36.40,37.48,561192
10-Jul-25,36.24,37.08,35.98,36.98,16251
09-Jul-25,35.90,36.24,35.85,36.24,9134
08-Jul-25,35.69,36.44,35.50,35.90,26180
07-Jul-25,36.46,36.46,35.69,35.69,23269
04-Jul-25,37.30,37.30,36.22,36.53,3174
03-Jul-25,37.33,37.33,36.18,36.44,24573
02-Jul-25,36.58,37.05,36.32,37.05,9360
01-Jul-25,35.23,36.50,35.23,36.24,45382
27-Jun-25,35.53,35.58,34.98,34.98,40533
26-Jun-25,35.89,36.16,35.34,35.54,15008
25-Jun-25,36.21,36.37,35.63,35.96,19443
24-Jun-25,35.86,35.98,35.61,35.98,2182
23-Jun-25,35.82,35.83,35.50,35.66,11994
20-Jun-25,35.48,35.74,35.30,35.66,17110
18-Jun-25,35.94,35.94,35.12,35.47,8662
17-Jun-25,35.26,35.80,35.25,35.58,17121
16-Jun-25,36.30,36.31,35.24,35.50,51901
13-Jun-25,37.05,37.20,36.07,36.30,5309
12-Jun-25,36.35,36.68,36.35,36.68,10855
11-Jun-25,36.52,36.84,36.40,36.40,27209
10-Jun-25,36.76,37.36,36.70,37.06,13769
09-Jun-25,37.42,37.42,36.70,37.06,19989
06-Jun-25,37.12,37.70,37.10,37.22,7080
05-Jun-25,37.74,37.74,36.98,37.18,13833
04-Jun-25,37.78,37.98,37.50,37.50,10889
03-Jun-25,38.22,38.22,37.18,37.78,27697
02-Jun-25,38.15,38.15,37.50,37.74,57388
30-May-25,38.23,38.80,37.80,38.08,14007
29-May-25,37.80,38.84,37.75,38.61,11441
28-May-25,37.99,38.18,37.68,37.85,34684
27-May-25,37.14,37.92,37.14,37.91,22501
26-May-25,36.75,37.60,36.75,37.55,4269
23-May-25,37.91,37.91,36.96,37.36,133214
22-May-25,37.90,37.90,36.88,37.54,34163
21-May-25,39.89,39.89,37.64,37.66,82166
20-May-25,39.01,39.98,39.01,39.98,26191
19-May-25,39.50,39.60,39.20,39.35,38756
16-May-25,39.56,39.56,38.96,39.40,126089
15-May-25,38.64,39.00,38.38,39.00,150135
14-May-25,38.65,38.65,38.10,38.36,69102
13-May-25,39.86,39.86,38.61,38.80,43747
12-May-25,39.70,40.04,39.51,39.78,40698
09-May-25,40.06,40.06,39.56,39.77,35440
08-May-25,40.99,40.99,40.17,40.38,24216
07-May-25,40.70,40.70,40.35,40.63,29102
06-May-25,40.35,41.02,40.35,40.60,8233
05-May-25,41.05,41.05,40.17,40.52,41297
02-May-25,40.85,40.85,40.05,40.64,33042
30-Apr-25,40.84,41.60,40.84,41.28,59556
29-Apr-25,40.03,40.98,40.03,40.84,31645
28-Apr-25,41.72,41.72,40.68,40.85,51032
25-Apr-25,42.16,42.36,41.71,42.08,104382
24-Apr-25,42.28,42.76,41.82,42.16,85226
23-Apr-25,42.58,43.06,42.46,42.96,104877
22-Apr-25,42.81,43.62,42.29,42.29,240134
17-Apr-25,41.51,43.00,41.51,42.81,353539
16-Apr-25,43.78,43.78,42.20,42.20,20916
15-Apr-25,43.91,43.96,43.35,43.35,2581
14-Apr-25,43.36,43.70,42.79,43.65,11756
11-Apr-25,42.56,43.30,42.56,43.18,4502
10-Apr-25,42.90,42.90,42.02,42.55,14691
09-Apr-25,41.58,42.67,41.58,42.01,4249
08-Apr-25,42.45,42.78,41.40,41.40,4974
07-Apr-25,43.51,43.51,42.21,42.45,30192
04-Apr-25,44.78,44.94,43.51,43.51,46267
03-Apr-25,42.73,43.66,42.32,43.26,26757
02-Apr-25,42.94,43.08,42.88,43.08,14033
01-Apr-25,43.94,43.94,42.90,42.94,3365
31-Mar-25,43.68,44.12,43.36,43.68,12543
28-Mar-25,43.33,43.84,43.33,43.58,17270
27-Mar-25,43.30,43.30,42.91,43.26,6776
26-Mar-25,41.86,42.64,41.86,42.64,19166
25-Mar-25,41.85,41.85,41.35,41.50,57574
24-Mar-25,42.50,42.50,41.61,41.92,30889
21-Mar-25,42.84,42.84,42.05,42.05,15021
20-Mar-25,42.54,42.80,42.15,42.15,5021
19-Mar-25,43.25,43.25,42.00,42.00,51843
18-Mar-25,43.84,43.96,43.15,43.25,49521
17-Mar-25,43.73,43.90,43.06,43.41,38295
14-Mar-25,43.98,43.98,43.13,43.29,7526
13-Mar-25,44.25,44.50,43.92,43.98,9527
12-Mar-25,45.00,45.00,43.80,43.95,22899
11-Mar-25,47.14,47.14,45.40,45.44,16892
10-Mar-25,46.42,48.18,46.42,47.52,70005
07-Mar-25,44.17,47.37,44.17,46.00,23030
06-Mar-25,44.10,45.46,44.10,45.35,1254
05-Mar-25,45.45,45.45,44.46,44.46,7315
28-Feb-25,45.26,45.38,44.96,45.29,12148
27-Feb-25,44.36,44.95,44.10,44.89,9412
26-Feb-25,45.53,45.90,44.32,44.41,24489
25-Feb-25,45.80,45.96,45.47,45.58,7195
24-Feb-25,44.74,45.64,44.40,45.24,5626
21-Feb-25,43.30,44.73,43.30,44.60,9523
20-Feb-25,42.70,43.14,42.52,42.87,25084
19-Feb-25,42.20,42.52,42.01,42.52,11155
18-Feb-25,41.74,41.90,41.16,41.64,26723
17-Feb-25,41.61,41.80,41.51,41.74,13215
14-Feb-25,42.00,42.20,41.25,41.25,15545
13-Feb-25,41.00,42.20,40.86,42.20,8330
12-Feb-25,41.38,41.44,39.65,40.90,24900
11-Feb-25,42.18,42.38,41.96,42.38,3207

*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