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
28/01/2022	-0,35%	-0,17	48,48	48,65	47,65	49,00	54K	50
27/01/2022	-0,82%	-0,40	48,65	49,00	48,33	49,67	53K	59
26/01/2022	-0,47%	-0,23	49,05	49,50	48,83	49,75	212K	38
25/01/2022	-0,85%	-0,42	49,28	50,30	49,01	50,65	57K	36
24/01/2022	-1,39%	-0,70	49,70	50,40	48,95	50,95	207K	45
21/01/2022	-0,12%	-0,06	50,40	50,64	50,33	50,95	18K	25
20/01/2022	-0,81%	-0,41	50,46	50,87	50,16	51,22	97K	36
19/01/2022	-2,27%	-1,18	50,87	52,05	48,08	52,50	62K	54
18/01/2022	-1,46%	-0,77	52,05	52,82	51,46	52,82	588K	43
17/01/2022	0,94%	0,49	52,82	52,84	51,90	52,84	18K	46
14/01/2022	0,25%	0,13	52,33	52,65	51,80	52,65	46K	28

13/01/2022	1,56%	0,80	52,20	51,43	51,33	52,31	27K	19
12/01/2022	-2,10%	-1,10	51,40	52,50	51,40	52,50	49K	22
11/01/2022	-0,57%	-0,30	52,50	53,90	51,80	53,90	40K	26
10/01/2022	0,67%	0,35	52,80	52,45	52,45	53,60	280K	36
07/01/2022	0,00%	0,00	52,45	52,30	52,03	52,70	68K	16
06/01/2022	-0,79%	-0,42	52,45	52,41	52,00	53,30	65K	25
05/01/2022	0,69%	0,36	52,87	51,88	51,88	53,00	123K	40
04/01/2022	3,26%	1,66	52,51	51,28	51,28	52,81	107K	36
03/01/2022	3,00%	1,48	50,85	50,29	49,87	51,16	39K	29
30/12/2021	-3,44%	-1,76	49,37	50,70	49,37	50,70	944K	99
29/12/2021	1,49%	0,75	51,13	51,97	50,46	51,97	21K	17
28/12/2021	1,23%	0,61	50,38	50,16	49,85	50,50	179K	32
27/12/2021	-0,82%	-0,41	49,77	50,50	49,57	50,50	14K	33
23/12/2021	0,72%	0,36	50,18	49,82	49,75	50,55	36K	21
22/12/2021	-0,76%	-0,38	49,82	49,26	49,26	50,18	20K	15
21/12/2021	-0,30%	-0,15	50,20	50,00	49,98	50,80	70K	25
20/12/2021	-0,77%	-0,39	50,35	51,97	49,81	51,97	17K	44
17/12/2021	-1,48%	-0,76	50,74	51,21	50,70	51,69	124K	29
16/12/2021	3,75%	1,86	51,50	49,56	49,22	51,50	120K	49
15/12/2021	0,63%	0,31	49,64	49,85	49,64	49,93	32K	15
14/12/2021	0,90%	0,44	49,33	48,89	48,42	49,76	72K	40
13/12/2021	2,37%	1,13	48,89	48,04	47,94	49,21	46K	29
10/12/2021	2,67%	1,24	47,76	46,63	46,63	47,77	20K	19
09/12/2021	1,48%	0,68	46,52	46,08	45,95	46,81	17K	34
08/12/2021	-5,21%	-2,52	45,84	48,00	45,83	48,00	109K	101
07/12/2021	-0,98%	-0,48	48,36	48,84	48,32	48,84	22K	35
06/12/2021	2,82%	1,34	48,84	47,92	47,86	49,13	50K	33
03/12/2021	1,37%	0,64	47,50	47,06	46,72	47,77	12K	25
02/12/2021	0,13%	0,06	46,86	46,73	46,30	47,21	23K	28
01/12/2021	-0,70%	-0,33	46,80	47,06	46,75	47,81	2M	112
30/11/2021	-3,76%	-1,84	47,13	48,97	47,06	48,97	32K	57
29/11/2021	0,37%	0,18	48,97	48,20	48,20	49,03	51K	23
26/11/2021	3,08%	1,46	48,79	48,66	48,40	49,00	33K	28
25/11/2021	-4,86%	-2,42	47,33	49,53	47,30	50,50	40K	42
24/11/2021	-0,30%	-0,15	49,75	49,40	48,75	49,75	140K	44
23/11/2021	0,14%	0,07	49,90	50,00	49,90	50,84	357K	25
22/11/2021	0,71%	0,35	49,83	49,55	49,16	50,00	35K	31
19/11/2021	0,90%	0,44	49,48	49,31	48,51	49,70	22K	31
18/11/2021	-2,66%	-1,34	49,04	50,00	48,29	50,00	152K	70
17/11/2021	-1,22%	-0,62	50,38	50,77	50,36	51,16	24K	26
16/11/2021	0,14%	0,07	51,00	50,27	50,27	51,74	62K	25
12/11/2021	1,01%	0,51	50,93	50,59	50,42	51,18	53K	24
11/11/2021	-2,53%	-1,31	50,42	51,00	50,25	51,15	60K	32
10/11/2021	0,56%	0,29	51,73	50,46	50,23	51,73	12K	21
09/11/2021	-0,12%	-0,06	51,44	51,32	50,86	51,46	34K	28
08/11/2021	-1,11%	-0,58	51,50	52,95	51,50	53,00	19K	37
05/11/2021	0,27%	0,14	52,08	52,01	52,01	52,60	22K	28
04/11/2021	-0,61%	-0,32	51,94	52,26	51,84	52,65	27K	28
03/11/2021	0,52%	0,27	52,26	52,50	52,15	53,00	106K	47
01/11/2021	3,05%	1,54	51,99	50,80	50,65	52,11	88K	36
29/10/2021	-1,56%	-0,80	50,45	49,51	49,51	51,55	99K	35
28/10/2021	1,18%	0,60	51,25	50,47	50,27	51,25	155K	36
27/10/2021	0,02%	0,01	50,65	51,60	49,62	51,64	175K	43
26/10/2021	0,52%	0,26	50,64	50,57	50,35	51,28	36K	19
25/10/2021	-1,79%	-0,92	50,38	51,92	50,38	51,92	643K	50
22/10/2021	-0,21%	-0,11	51,30	51,90	51,30	52,30	69K	33
21/10/2021	0,57%	0,29	51,41	51,12	51,12	52,16	50K	49
20/10/2021	-0,53%	-0,27	51,12	51,55	51,00	51,55	61K	32
19/10/2021	1,14%	0,58	51,39	51,45	50,27	51,45	938K	1.036
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	-	-	51,62	50,74	50,74	51,62	136K	59

Date,Open,High,Low,Close,Volume
28-Jan-22,48.65,49.00,47.65,48.48,54392
27-Jan-22,49.00,49.67,48.33,48.65,52742
26-Jan-22,49.50,49.75,48.83,49.05,211904
25-Jan-22,50.30,50.65,49.01,49.28,57312
24-Jan-22,50.40,50.95,48.95,49.70,206607
21-Jan-22,50.64,50.95,50.33,50.40,17688
20-Jan-22,50.87,51.22,50.16,50.46,96540
19-Jan-22,52.05,52.50,48.08,50.87,61941
18-Jan-22,52.82,52.82,51.46,52.05,588041
17-Jan-22,52.84,52.84,51.90,52.82,18372
14-Jan-22,52.65,52.65,51.80,52.33,45917
13-Jan-22,51.43,52.31,51.33,52.20,27136
12-Jan-22,52.50,52.50,51.40,51.40,49010
11-Jan-22,53.90,53.90,51.80,52.50,39773
10-Jan-22,52.45,53.60,52.45,52.80,280094
07-Jan-22,52.30,52.70,52.03,52.45,68092
06-Jan-22,52.41,53.30,52.00,52.45,65444
05-Jan-22,51.88,53.00,51.88,52.87,123117
04-Jan-22,51.28,52.81,51.28,52.51,107432
03-Jan-22,50.29,51.16,49.87,50.85,39103
30-Dec-21,50.70,50.70,49.37,49.37,944434
29-Dec-21,51.97,51.97,50.46,51.13,20779
28-Dec-21,50.16,50.50,49.85,50.38,179054
27-Dec-21,50.50,50.50,49.57,49.77,13603
23-Dec-21,49.82,50.55,49.75,50.18,35892
22-Dec-21,49.26,50.18,49.26,49.82,19747
21-Dec-21,50.00,50.80,49.98,50.20,70160
20-Dec-21,51.97,51.97,49.81,50.35,16833
17-Dec-21,51.21,51.69,50.70,50.74,124141
16-Dec-21,49.56,51.50,49.22,51.50,120142
15-Dec-21,49.85,49.93,49.64,49.64,31830
14-Dec-21,48.89,49.76,48.42,49.33,72113
13-Dec-21,48.04,49.21,47.94,48.89,45798
10-Dec-21,46.63,47.77,46.63,47.76,20330
09-Dec-21,46.08,46.81,45.95,46.52,16626
08-Dec-21,48.00,48.00,45.83,45.84,109316
07-Dec-21,48.84,48.84,48.32,48.36,21946
06-Dec-21,47.92,49.13,47.86,48.84,50053
03-Dec-21,47.06,47.77,46.72,47.50,11743
02-Dec-21,46.73,47.21,46.30,46.86,22549
01-Dec-21,47.06,47.81,46.75,46.80,2132701
30-Nov-21,48.97,48.97,47.06,47.13,32492
29-Nov-21,48.20,49.03,48.20,48.97,51106
26-Nov-21,48.66,49.00,48.40,48.79,32744
25-Nov-21,49.53,50.50,47.30,47.33,40194
24-Nov-21,49.40,49.75,48.75,49.75,139976
23-Nov-21,50.00,50.84,49.90,49.90,357352
22-Nov-21,49.55,50.00,49.16,49.83,34583
19-Nov-21,49.31,49.70,48.51,49.48,22335
18-Nov-21,50.00,50.00,48.29,49.04,151899
17-Nov-21,50.77,51.16,50.36,50.38,24118
16-Nov-21,50.27,51.74,50.27,51.00,61879
12-Nov-21,50.59,51.18,50.42,50.93,53242
11-Nov-21,51.00,51.15,50.25,50.42,60116
10-Nov-21,50.46,51.73,50.23,51.73,11965
09-Nov-21,51.32,51.46,50.86,51.44,33752
08-Nov-21,52.95,53.00,51.50,51.50,19497
05-Nov-21,52.01,52.60,52.01,52.08,21772
04-Nov-21,52.26,52.65,51.84,51.94,27368
03-Nov-21,52.50,53.00,52.15,52.26,106086
01-Nov-21,50.80,52.11,50.65,51.99,88371
29-Oct-21,49.51,51.55,49.51,50.45,98589
28-Oct-21,50.47,51.25,50.27,51.25,155408
27-Oct-21,51.60,51.64,49.62,50.65,174540
26-Oct-21,50.57,51.28,50.35,50.64,36449
25-Oct-21,51.92,51.92,50.38,50.38,643369
22-Oct-21,51.90,52.30,51.30,51.30,68873
21-Oct-21,51.12,52.16,51.12,51.41,50232
20-Oct-21,51.55,51.55,51.00,51.12,60928
19-Oct-21,51.45,51.45,50.27,51.39,937882
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

*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...