Cotação atual, histórico e gráfico do papel: KHCB34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | -2,87% | -3,84 | 130,10 | 130,20 | 130,10 | 130,20 | 26K | 2 |
| 17/04/2019 | 3,43% | 4,44 | 133,94 | 127,80 | 127,80 | 133,94 | 26K | 2 |
| 16/04/2019 | 1,64% | 2,09 | 129,50 | 129,40 | 129,40 | 129,50 | 155K | 2 |
| 15/04/2019 | -1,36% | -1,76 | 127,41 | 126,40 | 126,40 | 127,41 | 254K | 2 |
| 12/04/2019 | 2,92% | 3,67 | 129,17 | 129,17 | 129,17 | 129,17 | 13K | 1 |
| 10/04/2019 | -1,84% | -2,35 | 125,50 | 125,50 | 125,50 | 125,50 | 2M | 2 |
| 08/04/2019 | 2,28% | 2,85 | 127,85 | 127,85 | 127,85 | 127,85 | 89K | 1 |
| 02/04/2019 | -2,34% | -3,00 | 125,00 | 125,00 | 125,00 | 125,00 | 12K | 1 |
| 29/03/2019 | -1,22% | -1,58 | 128,00 | 128,00 | 128,00 | 128,00 | 13K | 1 |
| 28/03/2019 | 0,36% | 0,47 | 129,58 | 130,15 | 129,58 | 130,15 | 26K | 2 |
| 27/03/2019 | 2,97% | 3,73 | 129,11 | 129,11 | 129,00 | 129,11 | 39K | 3 |
| 26/03/2019 | -0,81% | -1,02 | 125,38 | 126,40 | 125,38 | 126,40 | 164K | 13 |
| 22/03/2019 | 1,32% | 1,65 | 126,40 | 126,40 | 126,40 | 126,40 | 13K | 1 |
| 21/03/2019 | 3,53% | 4,25 | 124,75 | 121,00 | 121,00 | 124,75 | 2M | 6 |
| 18/03/2019 | -2,43% | -3,00 | 120,50 | 121,15 | 120,50 | 121,15 | 133K | 3 |
| 14/03/2019 | 0,41% | 0,50 | 123,50 | 123,50 | 123,50 | 123,50 | 12K | 1 |
| 13/03/2019 | 1,62% | 1,96 | 123,00 | 123,00 | 123,00 | 123,00 | 25K | 2 |
| 12/03/2019 | -1,83% | -2,26 | 121,04 | 123,30 | 121,04 | 123,30 | 98K | 2 |
| 11/03/2019 | 0,82% | 1,00 | 123,30 | 123,84 | 121,54 | 123,84 | 331K | 16 |
| 08/03/2019 | -1,37% | -1,70 | 122,30 | 122,00 | 122,00 | 122,30 | 183K | 2 |
| 07/03/2019 | -1,27% | -1,60 | 124,00 | 124,00 | 124,00 | 124,00 | 12K | 1 |
| 06/03/2019 | 1,45% | 1,80 | 125,60 | 124,90 | 124,90 | 125,90 | 602K | 9 |
| 01/03/2019 | -1,12% | -1,40 | 123,80 | 125,50 | 123,80 | 125,50 | 99K | 4 |
| 28/02/2019 | 3,47% | 4,20 | 125,20 | 120,14 | 120,14 | 125,50 | 461K | 15 |
| 27/02/2019 | -2,81% | -3,50 | 121,00 | 123,50 | 119,80 | 123,50 | 4M | 31 |
| 26/02/2019 | -2,96% | -3,80 | 124,50 | 130,00 | 124,50 | 130,45 | 732K | 26 |
| 25/02/2019 | -1,87% | -2,45 | 128,30 | 130,00 | 127,96 | 130,70 | 2M | 44 |
| 22/02/2019 | -27,47% | -49,52 | 130,75 | 140,00 | 127,87 | 140,00 | 9M | 62 |
| 21/02/2019 | 2,28% | 4,02 | 180,27 | 180,27 | 180,27 | 180,27 | 36K | 1 |
| 07/02/2019 | 1,04% | 1,81 | 176,25 | 176,25 | 176,25 | 176,25 | 88K | 1 |
| 04/02/2019 | -1,51% | -2,68 | 174,44 | 173,50 | 173,50 | 174,44 | 1M | 2 |
| 22/01/2019 | 1,50% | 2,61 | 177,12 | 177,12 | 177,12 | 177,12 | 35K | 1 |
| 17/01/2019 | 2,25% | 3,84 | 174,51 | 174,51 | 174,51 | 174,51 | 17K | 1 |
| 14/01/2019 | 0,55% | 0,93 | 170,67 | 170,67 | 170,67 | 170,67 | 17K | 1 |
| 11/01/2019 | 1,84% | 3,06 | 169,74 | 169,74 | 169,74 | 169,74 | 136K | 2 |
| 02/01/2019 | -2,30% | -3,93 | 166,68 | 166,10 | 166,10 | 166,68 | 366K | 2 |
| 28/12/2018 | 1,55% | 2,61 | 170,61 | 170,61 | 170,61 | 170,61 | 17K | 1 |
| 26/12/2018 | -4,43% | -7,78 | 168,00 | 168,00 | 168,00 | 168,00 | 17K | 1 |
| 21/12/2018 | 0,18% | 0,32 | 175,78 | 175,78 | 175,78 | 175,78 | 35K | 1 |
| 20/12/2018 | -6,15% | -11,50 | 175,46 | 175,46 | 175,46 | 175,46 | 53K | 2 |
| 13/12/2018 | -2,42% | -4,64 | 186,96 | 186,96 | 186,96 | 186,96 | 19K | 1 |
| 07/12/2018 | -0,21% | -0,40 | 191,60 | 191,60 | 191,60 | 191,60 | 57K | 1 |
| 06/12/2018 | -2,18% | -4,28 | 192,00 | 192,00 | 192,00 | 192,00 | 19K | 1 |
| 03/12/2018 | 0,70% | 1,36 | 196,28 | 196,28 | 196,28 | 196,28 | 314K | 1 |
| 21/11/2018 | -5,44% | -11,21 | 194,92 | 194,92 | 194,92 | 194,92 | 760K | 1 |
| 12/11/2018 | 2,81% | 5,63 | 206,13 | 206,13 | 206,13 | 206,13 | 21K | 1 |
| 07/11/2018 | 1,46% | 2,89 | 200,50 | 200,20 | 200,20 | 201,67 | 80K | 3 |
| 06/11/2018 | 1,86% | 3,61 | 197,61 | 197,75 | 197,61 | 201,60 | 317K | 3 |
| 05/11/2018 | -5,02% | -10,25 | 194,00 | 194,00 | 194,00 | 194,00 | 136K | 1 |
| 30/10/2018 | 0,33% | 0,68 | 204,25 | 204,25 | 204,25 | 204,25 | 20K | 1 |
| 29/10/2018 | 1,28% | 2,57 | 203,57 | 201,31 | 201,31 | 203,57 | 40K | 2 |
| 26/10/2018 | -5,11% | -10,83 | 201,00 | 201,00 | 201,00 | 201,00 | 20K | 1 |
| 23/10/2018 | 0,06% | 0,13 | 211,83 | 211,83 | 211,83 | 211,83 | 64K | 1 |
| 19/10/2018 | 1,46% | 3,05 | 211,70 | 211,70 | 211,70 | 211,70 | 42K | 1 |
| 17/10/2018 | 2,15% | 4,39 | 208,65 | 208,65 | 208,65 | 208,65 | 167K | 1 |
| 16/10/2018 | -1,08% | -2,23 | 204,26 | 204,26 | 204,26 | 204,26 | 20K | 1 |
| 15/10/2018 | 1,27% | 2,58 | 206,49 | 206,49 | 206,49 | 206,49 | 62K | 1 |
| 11/10/2018 | -2,71% | -5,69 | 203,91 | 203,91 | 203,91 | 203,91 | 20K | 1 |
| 10/10/2018 | 2,05% | 4,22 | 209,60 | 209,60 | 209,60 | 209,60 | 42K | 1 |
| 09/10/2018 | -5,54% | -12,05 | 205,38 | 205,38 | 205,38 | 205,38 | 123K | 1 |
| 05/10/2018 | -0,17% | -0,37 | 217,43 | 217,43 | 217,43 | 217,43 | 22K | 1 |
| 04/10/2018 | -0,21% | -0,46 | 217,80 | 217,80 | 217,80 | 217,80 | 22K | 1 |
| 03/10/2018 | -0,81% | -1,78 | 218,26 | 218,26 | 218,26 | 218,26 | 44K | 1 |
| 02/10/2018 | -2,39% | -5,39 | 220,04 | 220,04 | 220,04 | 220,04 | 44K | 1 |
| 01/10/2018 | 1,40% | 3,11 | 225,43 | 225,43 | 225,43 | 225,43 | 45K | 1 |
| 28/09/2018 | -0,51% | -1,14 | 222,32 | 222,32 | 222,32 | 222,32 | 44K | 1 |
| 27/09/2018 | -0,66% | -1,49 | 223,46 | 223,46 | 223,46 | 223,46 | 67K | 1 |
| 26/09/2018 | -3,87% | -9,05 | 224,95 | 228,14 | 224,95 | 228,14 | 90K | 3 |
| 25/09/2018 | 0,88% | 2,05 | 234,00 | 234,00 | 234,00 | 234,00 | 47K | 1 |
| 24/09/2018 | -2,14% | -5,08 | 231,95 | 231,95 | 231,95 | 231,95 | 23K | 1 |
| 20/09/2018 | 0,42% | 0,99 | 237,03 | 237,03 | 237,03 | 237,03 | 47K | 1 |
| 19/09/2018 | -0,44% | -1,05 | 236,04 | 236,50 | 236,04 | 236,50 | 71K | 2 |
| 18/09/2018 | -4,23% | -10,47 | 237,09 | 237,09 | 237,09 | 237,09 | 47K | 1 |
| 14/09/2018 | -0,44% | -1,09 | 247,56 | 247,56 | 247,56 | 247,56 | 25K | 1 |
| 13/09/2018 | 5,34% | 12,60 | 248,65 | 248,65 | 248,65 | 248,65 | 25K | 1 |
| 10/09/2018 | 1,01% | 2,35 | 236,05 | 235,00 | 235,00 | 236,05 | 47K | 2 |
| 06/09/2018 | -3,74% | -9,07 | 233,70 | 233,70 | 233,70 | 233,70 | 23K | 1 |
| 05/09/2018 | 1,78% | 4,25 | 242,77 | 242,77 | 242,77 | 242,77 | 49K | 1 |
| 04/09/2018 | -0,21% | -0,51 | 238,52 | 238,52 | 238,52 | 238,52 | 48K | 1 |
| 31/08/2018 | -2,45% | -6,01 | 239,03 | 239,03 | 239,03 | 239,03 | 48K | 1 |
| 30/08/2018 | -0,68% | -1,69 | 245,04 | 245,04 | 245,04 | 245,04 | 49K | 1 |
| 29/08/2018 | 0,46% | 1,13 | 246,73 | 246,73 | 246,73 | 246,73 | 99K | 1 |
| 28/08/2018 | 0,07% | 0,18 | 245,60 | 245,60 | 245,60 | 245,60 | 25K | 1 |
| 27/08/2018 | 0,15% | 0,37 | 245,42 | 245,42 | 245,42 | 245,42 | 49K | 1 |
| 24/08/2018 | 0,69% | 1,67 | 245,05 | 242,00 | 242,00 | 245,05 | 195K | 6 |
| 23/08/2018 | 0,36% | 0,88 | 243,38 | 242,00 | 242,00 | 243,38 | 49K | 2 |
| 22/08/2018 | 0,38% | 0,92 | 242,50 | 241,80 | 241,80 | 242,50 | 48K | 2 |
| 21/08/2018 | -0,40% | -0,97 | 241,58 | 241,58 | 241,58 | 241,58 | 24K | 1 |
| 20/08/2018 | -0,92% | -2,25 | 242,55 | 242,55 | 242,55 | 242,55 | 49K | 1 |
| 17/08/2018 | 5,52% | 12,80 | 244,80 | 238,00 | 238,00 | 244,80 | 97K | 3 |
| 16/08/2018 | 0,02% | 0,05 | 232,00 | 232,00 | 232,00 | 232,00 | 46K | 2 |
| 14/08/2018 | 0,59% | 1,37 | 231,95 | 231,95 | 231,95 | 231,95 | 46K | 1 |
| 10/08/2018 | -2,03% | -4,78 | 230,58 | 230,58 | 230,58 | 230,58 | 69K | 1 |
| 06/08/2018 | -0,85% | -2,02 | 235,36 | 235,36 | 235,36 | 235,36 | 47K | 1 |
| 03/08/2018 | 5,94% | 13,31 | 237,38 | 236,21 | 236,21 | 237,38 | 71K | 3 |
| 02/08/2018 | 0,78% | 1,73 | 224,07 | 224,07 | 224,07 | 224,07 | 22K | 1 |
| 01/08/2018 | -1,34% | -3,01 | 222,34 | 222,34 | 222,34 | 222,34 | 22K | 1 |
| 24/07/2018 | -2,45% | -5,66 | 225,35 | 225,35 | 225,35 | 225,35 | 23K | 1 |
| 23/07/2018 | -3,88% | -9,33 | 231,01 | 231,01 | 231,01 | 231,01 | 23K | 1 |
| 18/07/2018 | -1,72% | -4,21 | 240,34 | 240,34 | 240,34 | 240,34 | 24K | 1 |
| 16/07/2018 | -1,56% | -3,87 | 244,55 | 244,55 | 244,55 | 244,55 | 24K | 1 |
Date,Open,High,Low,Close,Volume
18-Apr-19,130.20,130.20,130.10,130.10,26030
17-Apr-19,127.80,133.94,127.80,133.94,26174
16-Apr-19,129.40,129.50,129.40,129.50,155390
15-Apr-19,126.40,127.41,126.40,127.41,253810
12-Apr-19,129.17,129.17,129.17,129.17,12917
10-Apr-19,125.50,125.50,125.50,125.50,2146050
08-Apr-19,127.85,127.85,127.85,127.85,89495
02-Apr-19,125.00,125.00,125.00,125.00,12500
29-Mar-19,128.00,128.00,128.00,128.00,12800
28-Mar-19,130.15,130.15,129.58,129.58,25973
27-Mar-19,129.11,129.11,129.00,129.11,38722
26-Mar-19,126.40,126.40,125.38,125.38,164218
22-Mar-19,126.40,126.40,126.40,126.40,12640
21-Mar-19,121.00,124.75,121.00,124.75,2182213
18-Mar-19,121.15,121.15,120.50,120.50,132680
14-Mar-19,123.50,123.50,123.50,123.50,12350
13-Mar-19,123.00,123.00,123.00,123.00,24600
12-Mar-19,123.30,123.30,121.04,121.04,98414
11-Mar-19,123.84,123.84,121.54,123.30,331490
08-Mar-19,122.00,122.30,122.00,122.30,183420
07-Mar-19,124.00,124.00,124.00,124.00,12400
06-Mar-19,124.90,125.90,124.90,125.60,601670
01-Mar-19,125.50,125.50,123.80,123.80,99270
28-Feb-19,120.14,125.50,120.14,125.20,460590
27-Feb-19,123.50,123.50,119.80,121.00,4036290
26-Feb-19,130.00,130.45,124.50,124.50,732333
25-Feb-19,130.00,130.70,127.96,128.30,1501161
22-Feb-19,140.00,140.00,127.87,130.75,9260461
21-Feb-19,180.27,180.27,180.27,180.27,36054
07-Feb-19,176.25,176.25,176.25,176.25,88125
04-Feb-19,173.50,174.44,173.50,174.44,1116322
22-Jan-19,177.12,177.12,177.12,177.12,35424
17-Jan-19,174.51,174.51,174.51,174.51,17451
14-Jan-19,170.67,170.67,170.67,170.67,17067
11-Jan-19,169.74,169.74,169.74,169.74,135792
02-Jan-19,166.10,166.68,166.10,166.68,365594
28-Dec-18,170.61,170.61,170.61,170.61,17061
26-Dec-18,168.00,168.00,168.00,168.00,16800
21-Dec-18,175.78,175.78,175.78,175.78,35156
20-Dec-18,175.46,175.46,175.46,175.46,52638
13-Dec-18,186.96,186.96,186.96,186.96,18696
07-Dec-18,191.60,191.60,191.60,191.60,57480
06-Dec-18,192.00,192.00,192.00,192.00,19200
03-Dec-18,196.28,196.28,196.28,196.28,314048
21-Nov-18,194.92,194.92,194.92,194.92,760188
12-Nov-18,206.13,206.13,206.13,206.13,20613
07-Nov-18,200.20,201.67,200.20,200.50,80257
06-Nov-18,197.75,201.60,197.61,197.61,317156
05-Nov-18,194.00,194.00,194.00,194.00,135800
30-Oct-18,204.25,204.25,204.25,204.25,20425
29-Oct-18,201.31,203.57,201.31,203.57,40488
26-Oct-18,201.00,201.00,201.00,201.00,20100
23-Oct-18,211.83,211.83,211.83,211.83,63549
19-Oct-18,211.70,211.70,211.70,211.70,42340
17-Oct-18,208.65,208.65,208.65,208.65,166920
16-Oct-18,204.26,204.26,204.26,204.26,20426
15-Oct-18,206.49,206.49,206.49,206.49,61947
11-Oct-18,203.91,203.91,203.91,203.91,20391
10-Oct-18,209.60,209.60,209.60,209.60,41920
09-Oct-18,205.38,205.38,205.38,205.38,123228
05-Oct-18,217.43,217.43,217.43,217.43,21743
04-Oct-18,217.80,217.80,217.80,217.80,21780
03-Oct-18,218.26,218.26,218.26,218.26,43652
02-Oct-18,220.04,220.04,220.04,220.04,44008
01-Oct-18,225.43,225.43,225.43,225.43,45086
28-Sep-18,222.32,222.32,222.32,222.32,44464
27-Sep-18,223.46,223.46,223.46,223.46,67038
26-Sep-18,228.14,228.14,224.95,224.95,90384
25-Sep-18,234.00,234.00,234.00,234.00,46800
24-Sep-18,231.95,231.95,231.95,231.95,23195
20-Sep-18,237.03,237.03,237.03,237.03,47406
19-Sep-18,236.50,236.50,236.04,236.04,70858
18-Sep-18,237.09,237.09,237.09,237.09,47418
14-Sep-18,247.56,247.56,247.56,247.56,24756
13-Sep-18,248.65,248.65,248.65,248.65,24865
10-Sep-18,235.00,236.05,235.00,236.05,47105
06-Sep-18,233.70,233.70,233.70,233.70,23370
05-Sep-18,242.77,242.77,242.77,242.77,48554
04-Sep-18,238.52,238.52,238.52,238.52,47704
31-Aug-18,239.03,239.03,239.03,239.03,47806
30-Aug-18,245.04,245.04,245.04,245.04,49008
29-Aug-18,246.73,246.73,246.73,246.73,98692
28-Aug-18,245.60,245.60,245.60,245.60,24560
27-Aug-18,245.42,245.42,245.42,245.42,49084
24-Aug-18,242.00,245.05,242.00,245.05,194605
23-Aug-18,242.00,243.38,242.00,243.38,48538
22-Aug-18,241.80,242.50,241.80,242.50,48430
21-Aug-18,241.58,241.58,241.58,241.58,24158
20-Aug-18,242.55,242.55,242.55,242.55,48510
17-Aug-18,238.00,244.80,238.00,244.80,96560
16-Aug-18,232.00,232.00,232.00,232.00,46400
14-Aug-18,231.95,231.95,231.95,231.95,46390
10-Aug-18,230.58,230.58,230.58,230.58,69174
06-Aug-18,235.36,235.36,235.36,235.36,47072
03-Aug-18,236.21,237.38,236.21,237.38,71097
02-Aug-18,224.07,224.07,224.07,224.07,22407
01-Aug-18,222.34,222.34,222.34,222.34,22234
24-Jul-18,225.35,225.35,225.35,225.35,22535
23-Jul-18,231.01,231.01,231.01,231.01,23101
18-Jul-18,240.34,240.34,240.34,240.34,24034
16-Jul-18,244.55,244.55,244.55,244.55,24455
12-Jul-18,248.42,248.42,248.42,248.42,24455
11-Jul-18,248.31,248.31,248.31,248.31,24455
10-Jul-18,245.09,245.09,245.09,245.09,24455
05-Jul-18,246.00,250.00,246.00,250.00,24455
02-Jul-18,240.71,240.71,240.71,240.71,24455
29-Jun-18,243.30,243.30,243.30,243.30,24455
28-Jun-18,242.00,242.00,242.00,242.00,24455
26-Jun-18,239.00,239.00,239.00,239.00,24455
25-Jun-18,238.92,238.92,238.92,238.92,24455
22-Jun-18,235.68,240.00,235.68,240.00,24455
20-Jun-18,236.50,238.99,236.50,238.99,24455
19-Jun-18,231.10,231.10,231.10,231.10,24455
18-Jun-18,228.23,228.23,228.23,228.23,24455
15-Jun-18,228.88,228.88,228.88,228.88,24455
14-Jun-18,226.50,229.99,226.50,229.99,24455
12-Jun-18,224.96,224.96,224.96,224.96,24455
08-Jun-18,218.61,219.17,218.61,219.17,24455
07-Jun-18,227.15,228.28,227.15,228.28,24455
05-Jun-18,219.10,219.10,219.10,219.10,24455
30-May-18,217.00,220.50,217.00,220.50,24455
29-May-18,214.00,214.30,214.00,214.30,24455
25-May-18,210.75,210.75,210.75,210.75,24455
24-May-18,206.26,206.26,206.26,206.26,24455
22-May-18,205.98,207.16,205.98,207.16,24455
15-May-18,217.12,217.12,216.54,216.54,24455
09-May-18,209.63,209.63,209.63,209.63,24455
08-May-18,210.35,210.35,208.27,208.27,24455
07-May-18,209.82,209.82,209.82,209.82,24455
04-May-18,204.00,204.00,204.00,204.00,24455
02-May-18,192.81,192.81,192.81,192.81,24455
26-Apr-18,199.00,199.00,199.00,199.00,24455
25-Apr-18,200.50,201.62,197.12,201.62,24455
24-Apr-18,198.00,198.00,196.00,196.00,24455
*exoneração de responsabilidade