Cotação atual, histórico e gráfico do papel: KHCB34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/12/2019 | -0,38% | -0,50 | 129,60 | 130,60 | 129,60 | 130,60 | 39K | 2 |
| 27/11/2019 | 1,71% | 2,19 | 130,10 | 130,10 | 130,10 | 130,10 | 13K | 1 |
| 21/11/2019 | -2,13% | -2,79 | 127,91 | 128,30 | 127,91 | 128,30 | 38K | 3 |
| 18/11/2019 | -5,40% | -7,46 | 130,70 | 130,70 | 130,70 | 130,70 | 26K | 1 |
| 13/11/2019 | 2,04% | 2,76 | 138,16 | 135,90 | 135,90 | 138,16 | 2M | 31 |
| 08/11/2019 | 1,27% | 1,70 | 135,40 | 134,60 | 134,60 | 135,40 | 67K | 2 |
| 07/11/2019 | -1,07% | -1,45 | 133,70 | 135,40 | 133,70 | 135,70 | 1M | 7 |
| 06/11/2019 | 3,72% | 4,85 | 135,15 | 135,15 | 135,15 | 135,15 | 297K | 3 |
| 01/11/2019 | 1,79% | 2,29 | 130,30 | 131,30 | 129,50 | 131,30 | 563K | 6 |
| 31/10/2019 | 13,18% | 14,91 | 128,01 | 119,70 | 119,00 | 128,80 | 413K | 16 |
| 28/10/2019 | -0,26% | -0,30 | 113,10 | 113,10 | 113,10 | 113,10 | 11K | 1 |
| 25/10/2019 | -0,26% | -0,30 | 113,40 | 113,40 | 113,40 | 113,40 | 23K | 1 |
| 24/10/2019 | -1,90% | -2,20 | 113,70 | 113,60 | 113,60 | 113,70 | 23K | 2 |
| 23/10/2019 | 0,78% | 0,90 | 115,90 | 115,90 | 115,90 | 115,90 | 232K | 3 |
| 21/10/2019 | 0,61% | 0,70 | 115,00 | 115,00 | 115,00 | 115,00 | 12K | 1 |
| 16/10/2019 | 0,32% | 0,36 | 114,30 | 114,30 | 114,30 | 114,30 | 11K | 1 |
| 15/10/2019 | 3,58% | 3,94 | 113,94 | 113,94 | 113,72 | 113,94 | 46K | 4 |
| 07/10/2019 | 1,38% | 1,50 | 110,00 | 110,00 | 110,00 | 110,00 | 11K | 1 |
| 04/10/2019 | 0,09% | 0,10 | 108,50 | 108,50 | 108,50 | 108,50 | 11K | 1 |
| 03/10/2019 | -1,72% | -1,90 | 108,40 | 107,80 | 107,80 | 108,40 | 22K | 2 |
| 02/10/2019 | -3,25% | -3,70 | 110,30 | 114,00 | 110,30 | 114,00 | 57K | 2 |
| 01/10/2019 | -1,30% | -1,50 | 114,00 | 114,49 | 114,00 | 114,50 | 527K | 4 |
| 30/09/2019 | -0,43% | -0,50 | 115,50 | 115,80 | 115,50 | 115,80 | 578K | 6 |
| 27/09/2019 | -7,50% | -9,40 | 116,00 | 116,00 | 116,00 | 116,00 | 12K | 1 |
| 25/09/2019 | 6,80% | 7,98 | 125,40 | 116,81 | 116,81 | 125,40 | 624K | 3 |
| 23/09/2019 | 0,79% | 0,92 | 117,42 | 117,42 | 117,42 | 117,42 | 12K | 1 |
| 17/09/2019 | -2,18% | -2,60 | 116,50 | 116,60 | 116,50 | 116,60 | 35K | 3 |
| 13/09/2019 | 0,58% | 0,69 | 119,10 | 119,10 | 119,10 | 119,10 | 12K | 1 |
| 12/09/2019 | -0,50% | -0,59 | 118,41 | 118,41 | 118,41 | 118,41 | 24K | 2 |
| 11/09/2019 | 1,36% | 1,60 | 119,00 | 119,00 | 119,00 | 119,00 | 36K | 3 |
| 10/09/2019 | 2,18% | 2,51 | 117,40 | 117,50 | 117,40 | 118,00 | 565K | 11 |
| 09/09/2019 | 2,50% | 2,80 | 114,89 | 114,89 | 114,89 | 114,89 | 34K | 1 |
| 06/09/2019 | 3,79% | 4,09 | 112,09 | 109,01 | 109,01 | 112,09 | 44K | 3 |
| 04/09/2019 | 2,13% | 2,25 | 108,00 | 108,00 | 108,00 | 108,00 | 32K | 2 |
| 03/09/2019 | 0,33% | 0,35 | 105,75 | 105,75 | 105,75 | 105,75 | 11K | 1 |
| 29/08/2019 | 0,38% | 0,40 | 105,40 | 105,40 | 105,40 | 105,40 | 32K | 3 |
| 28/08/2019 | -0,19% | -0,20 | 105,00 | 105,00 | 105,00 | 105,00 | 10K | 1 |
| 27/08/2019 | -0,38% | -0,40 | 105,20 | 105,20 | 105,20 | 105,20 | 74K | 1 |
| 26/08/2019 | 0,65% | 0,68 | 105,60 | 105,60 | 105,00 | 105,60 | 200K | 4 |
| 23/08/2019 | 3,47% | 3,52 | 104,92 | 105,10 | 104,00 | 105,10 | 52K | 3 |
| 21/08/2019 | -1,02% | -1,04 | 101,40 | 101,40 | 101,40 | 101,40 | 51K | 1 |
| 20/08/2019 | -1,56% | -1,62 | 102,44 | 102,44 | 102,44 | 102,44 | 20K | 1 |
| 19/08/2019 | 2,00% | 2,04 | 104,06 | 102,56 | 102,56 | 104,06 | 134K | 3 |
| 16/08/2019 | 1,66% | 1,67 | 102,02 | 100,00 | 100,00 | 102,02 | 112K | 3 |
| 15/08/2019 | -2,83% | -2,92 | 100,35 | 101,73 | 100,35 | 101,73 | 61K | 4 |
| 14/08/2019 | -0,88% | -0,92 | 103,27 | 101,80 | 101,80 | 103,27 | 2M | 3 |
| 12/08/2019 | -1,19% | -1,26 | 104,19 | 104,40 | 103,60 | 104,40 | 114K | 3 |
| 09/08/2019 | -4,14% | -4,55 | 105,45 | 108,19 | 105,06 | 108,19 | 424K | 12 |
| 08/08/2019 | -9,83% | -11,99 | 110,00 | 114,00 | 104,32 | 114,00 | 1M | 24 |
| 07/08/2019 | -0,05% | -0,06 | 121,99 | 121,99 | 121,99 | 121,99 | 12K | 1 |
| 06/08/2019 | -2,36% | -2,95 | 122,05 | 122,05 | 122,05 | 122,05 | 12K | 1 |
| 05/08/2019 | -0,48% | -0,60 | 125,00 | 125,00 | 125,00 | 125,00 | 188K | 6 |
| 01/08/2019 | 4,41% | 5,30 | 125,60 | 124,40 | 124,40 | 126,60 | 151K | 9 |
| 23/07/2019 | 2,65% | 3,10 | 120,30 | 119,21 | 119,20 | 120,80 | 288K | 6 |
| 22/07/2019 | 2,36% | 2,70 | 117,20 | 119,08 | 117,20 | 119,08 | 748K | 16 |
| 17/07/2019 | -1,29% | -1,50 | 114,50 | 114,60 | 114,50 | 114,60 | 23K | 2 |
| 15/07/2019 | 0,14% | 0,16 | 116,00 | 116,00 | 116,00 | 116,00 | 12K | 1 |
| 12/07/2019 | -0,43% | -0,50 | 115,84 | 115,00 | 114,77 | 115,84 | 276K | 7 |
| 11/07/2019 | -1,16% | -1,37 | 116,34 | 117,80 | 116,34 | 117,80 | 82K | 4 |
| 10/07/2019 | 0,99% | 1,15 | 117,71 | 117,71 | 117,71 | 117,71 | 12K | 1 |
| 08/07/2019 | -0,66% | -0,77 | 116,56 | 116,76 | 116,56 | 116,76 | 58K | 2 |
| 05/07/2019 | -0,48% | -0,57 | 117,33 | 119,90 | 117,33 | 119,90 | 35K | 3 |
| 02/07/2019 | 0,46% | 0,54 | 117,90 | 117,90 | 117,90 | 117,90 | 12K | 1 |
| 01/07/2019 | -0,54% | -0,64 | 117,36 | 117,36 | 117,36 | 117,36 | 446K | 1 |
| 26/06/2019 | -1,17% | -1,40 | 118,00 | 118,00 | 118,00 | 118,00 | 12K | 1 |
| 19/06/2019 | 3,07% | 3,56 | 119,40 | 118,50 | 118,50 | 119,40 | 36K | 3 |
| 18/06/2019 | -2,15% | -2,55 | 115,84 | 117,19 | 115,84 | 117,19 | 232K | 2 |
| 17/06/2019 | -0,03% | -0,04 | 118,39 | 118,39 | 118,39 | 118,39 | 213K | 3 |
| 14/06/2019 | 1,40% | 1,63 | 118,43 | 117,25 | 117,25 | 118,43 | 71K | 3 |
| 13/06/2019 | 0,21% | 0,25 | 116,80 | 116,80 | 116,80 | 116,80 | 47K | 1 |
| 12/06/2019 | 0,63% | 0,73 | 116,55 | 116,55 | 116,55 | 116,55 | 12K | 1 |
| 11/06/2019 | -1,85% | -2,18 | 115,82 | 119,43 | 115,82 | 119,43 | 83K | 3 |
| 10/06/2019 | 5,79% | 6,46 | 118,00 | 117,51 | 116,62 | 118,00 | 140K | 4 |
| 07/06/2019 | 1,40% | 1,54 | 111,54 | 111,54 | 111,54 | 111,54 | 11K | 1 |
| 06/06/2019 | -0,37% | -0,41 | 110,00 | 111,57 | 110,00 | 111,57 | 22K | 2 |
| 05/06/2019 | 0,05% | 0,05 | 110,41 | 110,41 | 110,41 | 110,41 | 11K | 1 |
| 03/06/2019 | 1,66% | 1,80 | 110,36 | 109,33 | 109,33 | 110,90 | 651K | 3 |
| 31/05/2019 | -2,20% | -2,44 | 108,56 | 107,50 | 107,50 | 108,56 | 645K | 14 |
| 30/05/2019 | -3,90% | -4,50 | 111,00 | 110,50 | 110,50 | 111,00 | 33K | 2 |
| 29/05/2019 | -1,29% | -1,51 | 115,50 | 113,99 | 113,99 | 115,50 | 69K | 5 |
| 28/05/2019 | -12,35% | -16,48 | 117,01 | 125,90 | 117,00 | 125,90 | 567K | 23 |
| 27/05/2019 | 5,53% | 6,99 | 133,49 | 133,49 | 133,49 | 133,49 | 13K | 1 |
| 23/05/2019 | -2,69% | -3,50 | 126,50 | 129,41 | 126,50 | 129,41 | 26K | 2 |
| 21/05/2019 | -0,34% | -0,45 | 130,00 | 130,00 | 130,00 | 130,00 | 13K | 1 |
| 20/05/2019 | -2,69% | -3,60 | 130,45 | 130,80 | 130,45 | 130,80 | 39K | 2 |
| 17/05/2019 | 2,45% | 3,20 | 134,05 | 132,00 | 132,00 | 134,45 | 387K | 10 |
| 16/05/2019 | 1,16% | 1,50 | 130,85 | 130,77 | 130,77 | 130,85 | 5M | 3 |
| 15/05/2019 | -0,25% | -0,33 | 129,35 | 129,00 | 129,00 | 129,35 | 26K | 2 |
| 14/05/2019 | 2,92% | 3,68 | 129,68 | 127,90 | 127,90 | 129,68 | 103K | 4 |
| 13/05/2019 | -0,40% | -0,50 | 126,00 | 126,51 | 126,00 | 126,51 | 63K | 3 |
| 09/05/2019 | -1,09% | -1,40 | 126,50 | 125,44 | 125,44 | 126,50 | 25K | 2 |
| 08/05/2019 | -1,79% | -2,33 | 127,90 | 127,75 | 127,75 | 127,90 | 1M | 4 |
| 07/05/2019 | 0,25% | 0,33 | 130,23 | 130,23 | 130,23 | 130,23 | 13K | 1 |
| 06/05/2019 | 2,00% | 2,55 | 129,90 | 129,30 | 129,30 | 129,90 | 4M | 4 |
| 02/05/2019 | -2,04% | -2,65 | 127,35 | 129,00 | 127,35 | 129,00 | 2M | 6 |
| 30/04/2019 | -1,45% | -1,91 | 130,00 | 131,00 | 130,00 | 131,00 | 26K | 2 |
| 29/04/2019 | 1,47% | 1,91 | 131,91 | 131,91 | 131,91 | 131,91 | 79K | 2 |
| 24/04/2019 | -0,08% | -0,10 | 130,00 | 130,00 | 130,00 | 130,00 | 130K | 9 |
| 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 |
Date,Open,High,Low,Close,Volume
02-Dec-19,130.60,130.60,129.60,129.60,38980
27-Nov-19,130.10,130.10,130.10,130.10,13010
21-Nov-19,128.30,128.30,127.91,127.91,38451
18-Nov-19,130.70,130.70,130.70,130.70,26140
13-Nov-19,135.90,138.16,135.90,138.16,1813090
08-Nov-19,134.60,135.40,134.60,135.40,67380
07-Nov-19,135.40,135.70,133.70,133.70,1010952
06-Nov-19,135.15,135.15,135.15,135.15,297330
01-Nov-19,131.30,131.30,129.50,130.30,563110
31-Oct-19,119.70,128.80,119.00,128.01,413157
28-Oct-19,113.10,113.10,113.10,113.10,11310
25-Oct-19,113.40,113.40,113.40,113.40,22680
24-Oct-19,113.60,113.70,113.60,113.70,22730
23-Oct-19,115.90,115.90,115.90,115.90,231800
21-Oct-19,115.00,115.00,115.00,115.00,11500
16-Oct-19,114.30,114.30,114.30,114.30,11430
15-Oct-19,113.94,113.94,113.72,113.94,45554
07-Oct-19,110.00,110.00,110.00,110.00,11000
04-Oct-19,108.50,108.50,108.50,108.50,10850
03-Oct-19,107.80,108.40,107.80,108.40,21620
02-Oct-19,114.00,114.00,110.30,110.30,56630
01-Oct-19,114.49,114.50,114.00,114.00,526584
30-Sep-19,115.80,115.80,115.50,115.50,577996
27-Sep-19,116.00,116.00,116.00,116.00,11600
25-Sep-19,116.81,125.40,116.81,125.40,624247
23-Sep-19,117.42,117.42,117.42,117.42,11742
17-Sep-19,116.60,116.60,116.50,116.50,34960
13-Sep-19,119.10,119.10,119.10,119.10,11910
12-Sep-19,118.41,118.41,118.41,118.41,23682
11-Sep-19,119.00,119.00,119.00,119.00,35700
10-Sep-19,117.50,118.00,117.40,117.40,564702
09-Sep-19,114.89,114.89,114.89,114.89,34467
06-Sep-19,109.01,112.09,109.01,112.09,44025
04-Sep-19,108.00,108.00,108.00,108.00,32400
03-Sep-19,105.75,105.75,105.75,105.75,10575
29-Aug-19,105.40,105.40,105.40,105.40,31620
28-Aug-19,105.00,105.00,105.00,105.00,10500
27-Aug-19,105.20,105.20,105.20,105.20,73640
26-Aug-19,105.60,105.60,105.00,105.60,200180
23-Aug-19,105.10,105.10,104.00,104.92,52202
21-Aug-19,101.40,101.40,101.40,101.40,50700
20-Aug-19,102.44,102.44,102.44,102.44,20488
19-Aug-19,102.56,104.06,102.56,104.06,133762
16-Aug-19,100.00,102.02,100.00,102.02,112020
15-Aug-19,101.73,101.73,100.35,100.35,60501
14-Aug-19,101.80,103.27,101.80,103.27,1570434
12-Aug-19,104.40,104.40,103.60,104.19,114415
09-Aug-19,108.19,108.19,105.06,105.45,424231
08-Aug-19,114.00,114.00,104.32,110.00,1087516
07-Aug-19,121.99,121.99,121.99,121.99,12199
06-Aug-19,122.05,122.05,122.05,122.05,12205
05-Aug-19,125.00,125.00,125.00,125.00,187500
01-Aug-19,124.40,126.60,124.40,125.60,150820
23-Jul-19,119.21,120.80,119.20,120.30,287856
22-Jul-19,119.08,119.08,117.20,117.20,747568
17-Jul-19,114.60,114.60,114.50,114.50,22910
15-Jul-19,116.00,116.00,116.00,116.00,11600
12-Jul-19,115.00,115.84,114.77,115.84,276038
11-Jul-19,117.80,117.80,116.34,116.34,82314
10-Jul-19,117.71,117.71,117.71,117.71,11771
08-Jul-19,116.76,116.76,116.56,116.56,58300
05-Jul-19,119.90,119.90,117.33,117.33,35482
02-Jul-19,117.90,117.90,117.90,117.90,11790
01-Jul-19,117.36,117.36,117.36,117.36,445968
26-Jun-19,118.00,118.00,118.00,118.00,11800
19-Jun-19,118.50,119.40,118.50,119.40,35660
18-Jun-19,117.19,117.19,115.84,115.84,231815
17-Jun-19,118.39,118.39,118.39,118.39,213102
14-Jun-19,117.25,118.43,117.25,118.43,70860
13-Jun-19,116.80,116.80,116.80,116.80,46720
12-Jun-19,116.55,116.55,116.55,116.55,11655
11-Jun-19,119.43,119.43,115.82,115.82,82683
10-Jun-19,117.51,118.00,116.62,118.00,140209
07-Jun-19,111.54,111.54,111.54,111.54,11154
06-Jun-19,111.57,111.57,110.00,110.00,22157
05-Jun-19,110.41,110.41,110.41,110.41,11041
03-Jun-19,109.33,110.90,109.33,110.36,651075
31-May-19,107.50,108.56,107.50,108.56,645120
30-May-19,110.50,111.00,110.50,111.00,33250
29-May-19,113.99,115.50,113.99,115.50,68545
28-May-19,125.90,125.90,117.00,117.01,566671
27-May-19,133.49,133.49,133.49,133.49,13349
23-May-19,129.41,129.41,126.50,126.50,25591
21-May-19,130.00,130.00,130.00,130.00,13000
20-May-19,130.80,130.80,130.45,130.45,39170
17-May-19,132.00,134.45,132.00,134.05,387205
16-May-19,130.77,130.85,130.77,130.85,5194473
15-May-19,129.00,129.35,129.00,129.35,25835
14-May-19,127.90,129.68,127.90,129.68,102854
13-May-19,126.51,126.51,126.00,126.00,63204
09-May-19,125.44,126.50,125.44,126.50,25194
08-May-19,127.75,127.90,127.75,127.90,1419255
07-May-19,130.23,130.23,130.23,130.23,13023
06-May-19,129.30,129.90,129.30,129.90,4125620
02-May-19,129.00,129.00,127.35,127.35,1720890
30-Apr-19,131.00,131.00,130.00,130.00,26100
29-Apr-19,131.91,131.91,131.91,131.91,79146
24-Apr-19,130.00,130.00,130.00,130.00,130000
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-19,126.40,127.41,126.40,127.41,155390
12-Apr-19,129.17,129.17,129.17,129.17,155390
10-Apr-19,125.50,125.50,125.50,125.50,155390
08-Apr-19,127.85,127.85,127.85,127.85,155390
02-Apr-19,125.00,125.00,125.00,125.00,155390
29-Mar-19,128.00,128.00,128.00,128.00,155390
28-Mar-19,130.15,130.15,129.58,129.58,155390
27-Mar-19,129.11,129.11,129.00,129.11,155390
26-Mar-19,126.40,126.40,125.38,125.38,155390
22-Mar-19,126.40,126.40,126.40,126.40,155390
21-Mar-19,121.00,124.75,121.00,124.75,155390
18-Mar-19,121.15,121.15,120.50,120.50,155390
14-Mar-19,123.50,123.50,123.50,123.50,155390
13-Mar-19,123.00,123.00,123.00,123.00,155390
12-Mar-19,123.30,123.30,121.04,121.04,155390
11-Mar-19,123.84,123.84,121.54,123.30,155390
08-Mar-19,122.00,122.30,122.00,122.30,155390
07-Mar-19,124.00,124.00,124.00,124.00,155390
06-Mar-19,124.90,125.90,124.90,125.60,155390
01-Mar-19,125.50,125.50,123.80,123.80,155390
28-Feb-19,120.14,125.50,120.14,125.20,155390
27-Feb-19,123.50,123.50,119.80,121.00,155390
26-Feb-19,130.00,130.45,124.50,124.50,155390
25-Feb-19,130.00,130.70,127.96,128.30,155390
22-Feb-19,140.00,140.00,127.87,130.75,155390
21-Feb-19,180.27,180.27,180.27,180.27,155390
07-Feb-19,176.25,176.25,176.25,176.25,155390
04-Feb-19,173.50,174.44,173.50,174.44,155390
22-Jan-19,177.12,177.12,177.12,177.12,155390
17-Jan-19,174.51,174.51,174.51,174.51,155390
14-Jan-19,170.67,170.67,170.67,170.67,155390
11-Jan-19,169.74,169.74,169.74,169.74,155390
02-Jan-19,166.10,166.68,166.10,166.68,155390
*exoneração de responsabilidade