Cotação atual, histórico e gráfico do papel: KMBB34

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 KMBB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2023	0,81%	4,80	595,80	598,80	595,80	599,04	239K	3
21/11/2023	0,88%	5,13	591,00	591,00	591,00	591,00	59K	1
20/11/2023	-1,59%	-9,44	585,87	595,31	585,61	595,31	118K	3
17/11/2023	-0,75%	-4,49	595,31	595,31	595,31	595,31	595	1
01/11/2023	2,74%	16,00	599,80	599,80	599,80	599,80	60K	1
27/10/2023	-3,18%	-19,18	583,80	591,77	583,80	591,77	2K	2
26/10/2023	1,59%	9,45	602,98	602,98	602,98	602,98	3K	1
24/10/2023	-4,36%	-27,09	593,53	600,00	593,53	600,00	9K	2
20/10/2023	-0,64%	-4,02	620,62	620,62	620,62	620,62	6K	1
18/10/2023	1,90%	11,64	624,64	617,32	617,32	624,64	4K	2
13/10/2023	1,92%	11,56	613,00	613,00	613,00	613,00	10K	1

11/10/2023	-0,59%	-3,56	601,44	601,44	601,44	601,44	5K	2
10/10/2023	-2,86%	-17,80	605,00	605,00	605,00	605,00	3K	1
03/10/2023	3,34%	20,12	622,80	622,80	622,80	622,80	6K	1
02/10/2023	-2,08%	-12,81	602,68	602,68	602,68	602,68	1K	1
25/09/2023	0,10%	0,61	615,49	615,49	615,49	615,49	615	1
22/09/2023	1,49%	9,04	614,88	614,88	614,88	614,88	614	1
20/09/2023	0,47%	2,84	605,84	605,84	605,84	605,84	605	1
19/09/2023	-0,55%	-3,34	603,00	606,34	603,00	606,34	11K	3
18/09/2023	-1,54%	-9,51	606,34	605,73	605,73	606,34	2K	2
13/09/2023	-2,41%	-15,19	615,85	616,70	615,85	616,70	4K	3
11/09/2023	-0,73%	-4,63	631,04	631,04	631,04	631,04	12K	1
08/09/2023	-1,25%	-8,04	635,67	635,67	635,67	635,67	635	1
06/09/2023	-0,49%	-3,16	643,71	631,47	631,47	643,71	385K	6
05/09/2023	2,37%	14,98	646,87	635,06	635,06	646,87	258K	4
30/08/2023	0,20%	1,26	631,89	631,89	631,89	631,89	631	1
25/08/2023	0,10%	0,63	630,63	630,63	630,63	630,63	630	1
24/08/2023	0,85%	5,28	630,00	630,00	630,00	630,00	3K	1
22/08/2023	-1,00%	-6,33	624,72	624,72	624,72	624,72	125K	1
21/08/2023	2,43%	14,95	631,05	631,05	631,05	631,05	6K	1
01/08/2023	1,00%	6,10	616,10	616,10	616,10	616,10	31K	1
31/07/2023	-1,12%	-6,90	610,00	615,00	610,00	615,00	9K	2
27/07/2023	-1,30%	-8,10	616,90	619,28	616,90	619,28	3K	3
26/07/2023	-0,68%	-4,30	625,00	625,00	625,00	625,00	6K	1
25/07/2023	-1,91%	-12,25	629,30	641,40	629,30	641,40	17K	5
20/07/2023	-0,55%	-3,53	641,55	641,55	641,55	641,55	641	1
17/07/2023	0,00%	0,00	645,08	662,35	645,08	662,35	2K	2
13/07/2023	-2,50%	-16,56	645,08	645,08	645,08	645,08	1K	1
07/07/2023	-1,90%	-12,79	661,64	661,64	661,64	661,64	661	1
06/07/2023	1,17%	7,83	674,43	674,43	674,43	674,43	674	1
05/07/2023	-0,20%	-1,32	666,60	666,00	666,00	666,60	1K	2
29/06/2023	1,80%	11,79	667,92	667,92	667,92	667,92	1K	2
23/06/2023	-0,37%	-2,46	656,13	665,25	656,13	665,25	1K	2
20/06/2023	1,10%	7,14	658,59	658,59	658,59	658,59	658	1
19/06/2023	0,02%	0,15	651,45	651,45	651,45	651,45	1K	1
15/06/2023	-0,42%	-2,76	651,30	651,30	651,30	651,30	651	1
12/06/2023	-3,61%	-24,48	654,06	654,06	654,06	654,06	654	1
05/06/2023	1,68%	11,22	678,54	678,54	678,54	678,54	70K	1
02/06/2023	-0,97%	-6,56	667,32	667,32	667,32	667,32	1K	1
01/06/2023	-2,33%	-16,11	673,88	673,88	673,88	673,88	673	1
31/05/2023	-2,63%	-18,61	689,99	689,99	689,99	689,99	3K	2
18/05/2023	-0,62%	-4,40	708,60	708,60	708,60	708,60	2K	1
17/05/2023	0,85%	6,00	713,00	713,00	713,00	713,00	713	1
16/05/2023	-3,08%	-22,50	707,00	707,00	707,00	707,00	707	1
04/05/2023	0,18%	1,28	729,50	739,98	728,00	739,98	28K	4
03/05/2023	7,03%	47,82	728,22	728,22	728,22	728,22	13K	1
27/03/2023	1,05%	7,09	680,40	680,40	680,40	680,40	136K	1
23/03/2023	-1,25%	-8,52	673,31	672,00	672,00	673,31	3K	2
22/03/2023	2,07%	13,84	681,83	681,83	681,83	681,83	136K	1
16/03/2023	5,19%	32,95	667,99	667,99	667,99	667,99	3K	1
10/03/2023	1,51%	9,45	635,04	635,04	635,04	635,04	17K	1
09/03/2023	-4,06%	-26,50	625,59	635,22	625,59	635,22	18K	7
06/03/2023	-0,87%	-5,71	652,09	652,09	652,09	652,09	130K	1
02/03/2023	1,88%	12,12	657,80	657,80	657,80	657,80	3K	1
01/03/2023	-1,45%	-9,52	645,68	645,68	645,68	645,68	645	1
27/02/2023	-2,70%	-18,15	655,20	655,20	655,20	655,20	655	1
22/02/2023	2,96%	19,35	673,35	673,35	673,35	673,35	673	1
17/02/2023	-1,66%	-11,02	654,00	655,02	654,00	655,02	2K	2
15/02/2023	-0,51%	-3,40	665,02	665,02	665,02	665,02	47K	4
14/02/2023	-1,41%	-9,54	668,42	668,42	668,42	668,42	134K	2
09/02/2023	0,16%	1,07	677,96	679,32	677,96	679,32	2K	2
08/02/2023	0,55%	3,67	676,89	676,89	676,89	676,89	1K	1
07/02/2023	1,93%	12,73	673,22	666,00	666,00	673,22	270K	3
01/02/2023	0,00%	0,00	660,49	660,49	660,49	660,49	660	1
27/01/2023	-1,71%	-11,51	660,49	660,49	660,49	660,49	1K	1
25/01/2023	-2,53%	-17,46	672,00	668,53	668,53	673,18	269K	15
24/01/2023	-0,11%	-0,76	689,46	686,75	686,75	689,46	36K	3
20/01/2023	0,31%	2,12	690,22	690,22	690,22	690,22	4K	1
18/01/2023	-0,81%	-5,61	688,10	688,10	688,10	688,10	1K	1
16/01/2023	0,10%	0,71	693,71	693,71	693,71	693,71	693	1
12/01/2023	-7,28%	-54,40	693,00	703,00	693,00	703,00	6K	7
09/01/2023	0,00%	0,00	747,40	747,40	747,40	747,40	747	1
04/01/2023	1,36%	10,03	747,40	747,40	747,40	747,40	747	1
03/01/2023	3,14%	22,44	737,37	737,37	737,37	737,37	1K	1
16/12/2022	-1,76%	-12,82	714,93	714,24	714,24	714,93	6K	2
12/12/2022	2,36%	16,75	727,75	727,75	727,75	727,75	13K	1
07/12/2022	-1,74%	-12,60	711,00	711,00	711,00	711,00	711	1
05/12/2022	3,67%	25,60	723,60	723,60	723,60	723,60	1K	2
30/11/2022	-0,16%	-1,12	698,00	699,12	696,26	699,12	141K	3
29/11/2022	-1,14%	-8,04	699,12	705,00	699,12	705,00	6K	2
21/11/2022	1,34%	9,34	707,16	707,16	707,16	707,16	707	1
18/11/2022	1,89%	12,93	697,82	702,32	697,82	702,32	2K	3
14/11/2022	-0,47%	-3,22	684,89	676,03	676,03	688,11	278K	6
10/11/2022	7,25%	46,54	688,11	653,65	653,65	688,11	28K	2
09/11/2022	-0,60%	-3,88	641,57	641,57	641,57	641,57	3K	2
01/11/2022	-2,61%	-17,31	645,45	645,45	645,45	645,45	28K	2
28/10/2022	3,07%	19,77	662,76	649,51	649,51	662,76	8K	3
27/10/2022	-0,14%	-0,87	642,99	642,99	642,99	642,99	129K	1
26/10/2022	8,77%	51,93	643,86	643,86	643,86	643,86	2K	2
24/10/2022	0,01%	0,03	591,93	591,93	591,93	591,93	591	1
21/10/2022	0,75%	4,40	591,90	591,90	591,90	591,90	4K	1
20/10/2022	-3,44%	-20,94	587,50	587,40	587,40	587,50	4K	4
19/10/2022	0,90%	5,44	608,44	608,40	608,40	608,44	1K	2
14/10/2022	0,08%	0,50	603,00	603,00	603,00	603,00	1K	1
13/10/2022	6,22%	35,30	602,50	602,50	602,50	602,50	6K	3
10/10/2022	-4,51%	-26,80	567,20	571,00	567,20	571,00	13K	4
06/10/2022	0,00%	0,00	594,00	598,20	594,00	598,20	2K	3
04/10/2022	1,80%	10,49	594,00	598,20	590,00	598,20	6K	3
03/10/2022	-4,09%	-24,89	583,51	583,51	583,51	583,51	583	1
30/09/2022	-5,14%	-32,94	608,40	611,18	608,40	611,18	1K	2
26/09/2022	2,31%	14,49	641,34	641,34	641,34	641,34	1K	1
22/09/2022	-0,76%	-4,83	626,85	626,85	626,85	626,85	626	1
19/09/2022	-2,64%	-17,10	631,68	631,68	631,68	631,68	1K	1
13/09/2022	-0,20%	-1,32	648,78	648,78	648,78	648,78	648	1
12/09/2022	-0,91%	-5,94	650,10	650,10	650,10	650,10	41K	1
09/09/2022	0,00%	0,00	656,04	655,03	655,03	656,04	1K	2
08/09/2022	-1,65%	-11,00	656,04	667,03	656,04	667,03	2K	3
31/08/2022	1,40%	9,24	667,04	666,28	665,94	667,04	533K	4
30/08/2022	-3,17%	-21,52	657,80	657,15	657,15	657,80	1K	2
25/08/2022	-0,55%	-3,78	679,32	683,10	679,32	683,10	2K	3
24/08/2022	-4,11%	-29,30	683,10	687,24	682,41	687,24	3K	4
19/08/2022	0,79%	5,58	712,40	713,55	711,21	713,55	3K	3
18/08/2022	3,01%	20,63	706,82	686,19	686,19	706,82	1K	2
08/08/2022	-2,60%	-18,29	686,19	688,62	686,19	688,62	1K	2
03/08/2022	0,00%	0,00	704,48	704,48	704,48	704,48	2K	1
01/08/2022	-2,32%	-16,76	704,48	702,24	702,24	704,48	281K	2
25/07/2022	1,39%	9,88	721,24	721,24	721,24	721,24	4K	1
21/07/2022	-3,10%	-22,72	711,36	712,08	711,36	712,08	4K	3
15/07/2022	0,00%	0,00	734,08	734,08	734,08	734,08	18K	1
13/07/2022	1,67%	12,07	734,08	734,08	734,08	734,08	734	1
11/07/2022	13,88%	88,01	722,01	705,51	705,51	722,01	4K	3
14/06/2022	-2,50%	-16,24	634,00	634,00	634,00	634,00	13K	1
13/06/2022	3,21%	20,24	650,24	650,24	650,24	650,24	1K	1
01/06/2022	-	-	630,00	630,00	630,00	630,00	13K	1

Date,Open,High,Low,Close,Volume
28-Nov-23,598.80,599.04,595.80,595.80,238944
21-Nov-23,591.00,591.00,591.00,591.00,59100
20-Nov-23,595.31,595.31,585.61,585.87,117743
17-Nov-23,595.31,595.31,595.31,595.31,595
01-Nov-23,599.80,599.80,599.80,599.80,59980
27-Oct-23,591.77,591.77,583.80,583.80,2359
26-Oct-23,602.98,602.98,602.98,602.98,3014
24-Oct-23,600.00,600.00,593.53,593.53,8967
20-Oct-23,620.62,620.62,620.62,620.62,5585
18-Oct-23,617.32,624.64,617.32,624.64,3740
13-Oct-23,613.00,613.00,613.00,613.00,10421
11-Oct-23,601.44,601.44,601.44,601.44,5412
10-Oct-23,605.00,605.00,605.00,605.00,3025
03-Oct-23,622.80,622.80,622.80,622.80,5605
02-Oct-23,602.68,602.68,602.68,602.68,1205
25-Sep-23,615.49,615.49,615.49,615.49,615
22-Sep-23,614.88,614.88,614.88,614.88,614
20-Sep-23,605.84,605.84,605.84,605.84,605
19-Sep-23,606.34,606.34,603.00,603.00,11476
18-Sep-23,605.73,606.34,605.73,606.34,2424
13-Sep-23,616.70,616.70,615.85,615.85,3695
11-Sep-23,631.04,631.04,631.04,631.04,11989
08-Sep-23,635.67,635.67,635.67,635.67,635
06-Sep-23,631.47,643.71,631.47,643.71,385477
05-Sep-23,635.06,646.87,635.06,646.87,258172
30-Aug-23,631.89,631.89,631.89,631.89,631
25-Aug-23,630.63,630.63,630.63,630.63,630
24-Aug-23,630.00,630.00,630.00,630.00,2520
22-Aug-23,624.72,624.72,624.72,624.72,124944
21-Aug-23,631.05,631.05,631.05,631.05,5679
01-Aug-23,616.10,616.10,616.10,616.10,30805
31-Jul-23,615.00,615.00,610.00,610.00,9175
27-Jul-23,619.28,619.28,616.90,616.90,3093
26-Jul-23,625.00,625.00,625.00,625.00,6250
25-Jul-23,641.40,641.40,629.30,629.30,17129
20-Jul-23,641.55,641.55,641.55,641.55,641
17-Jul-23,662.35,662.35,645.08,645.08,1952
13-Jul-23,645.08,645.08,645.08,645.08,1290
07-Jul-23,661.64,661.64,661.64,661.64,661
06-Jul-23,674.43,674.43,674.43,674.43,674
05-Jul-23,666.00,666.60,666.00,666.60,1332
29-Jun-23,667.92,667.92,667.92,667.92,1335
23-Jun-23,665.25,665.25,656.13,656.13,1321
20-Jun-23,658.59,658.59,658.59,658.59,658
19-Jun-23,651.45,651.45,651.45,651.45,1302
15-Jun-23,651.30,651.30,651.30,651.30,651
12-Jun-23,654.06,654.06,654.06,654.06,654
05-Jun-23,678.54,678.54,678.54,678.54,69889
02-Jun-23,667.32,667.32,667.32,667.32,1334
01-Jun-23,673.88,673.88,673.88,673.88,673
31-May-23,689.99,689.99,689.99,689.99,2745
18-May-23,708.60,708.60,708.60,708.60,2125
17-May-23,713.00,713.00,713.00,713.00,713
16-May-23,707.00,707.00,707.00,707.00,707
04-May-23,739.98,739.98,728.00,729.50,28441
03-May-23,728.22,728.22,728.22,728.22,13107
27-Mar-23,680.40,680.40,680.40,680.40,136080
23-Mar-23,672.00,673.31,672.00,673.31,2689
22-Mar-23,681.83,681.83,681.83,681.83,136366
16-Mar-23,667.99,667.99,667.99,667.99,2671
10-Mar-23,635.04,635.04,635.04,635.04,17146
09-Mar-23,635.22,635.22,625.59,625.59,17665
06-Mar-23,652.09,652.09,652.09,652.09,130418
02-Mar-23,657.80,657.80,657.80,657.80,2631
01-Mar-23,645.68,645.68,645.68,645.68,645
27-Feb-23,655.20,655.20,655.20,655.20,655
22-Feb-23,673.35,673.35,673.35,673.35,673
17-Feb-23,655.02,655.02,654.00,654.00,1964
15-Feb-23,665.02,665.02,665.02,665.02,47216
14-Feb-23,668.42,668.42,668.42,668.42,133684
09-Feb-23,679.32,679.32,677.96,677.96,2036
08-Feb-23,676.89,676.89,676.89,676.89,1353
07-Feb-23,666.00,673.22,666.00,673.22,269846
01-Feb-23,660.49,660.49,660.49,660.49,660
27-Jan-23,660.49,660.49,660.49,660.49,1320
25-Jan-23,668.53,673.18,668.53,672.00,269014
24-Jan-23,686.75,689.46,686.75,689.46,36405
20-Jan-23,690.22,690.22,690.22,690.22,4141
18-Jan-23,688.10,688.10,688.10,688.10,1376
16-Jan-23,693.71,693.71,693.71,693.71,693
12-Jan-23,703.00,703.00,693.00,693.00,5591
09-Jan-23,747.40,747.40,747.40,747.40,747
04-Jan-23,747.40,747.40,747.40,747.40,747
03-Jan-23,737.37,737.37,737.37,737.37,1474
16-Dec-22,714.24,714.93,714.24,714.93,5716
12-Dec-22,727.75,727.75,727.75,727.75,13099
07-Dec-22,711.00,711.00,711.00,711.00,711
05-Dec-22,723.60,723.60,723.60,723.60,1447
30-Nov-22,699.12,699.12,696.26,698.00,141348
29-Nov-22,705.00,705.00,699.12,699.12,5604
21-Nov-22,707.16,707.16,707.16,707.16,707
18-Nov-22,702.32,702.32,697.82,697.82,2099
14-Nov-22,676.03,688.11,676.03,684.89,277584
10-Nov-22,653.65,688.11,653.65,688.11,28175
09-Nov-22,641.57,641.57,641.57,641.57,3207
01-Nov-22,645.45,645.45,645.45,645.45,27754
28-Oct-22,649.51,662.76,649.51,662.76,8480
27-Oct-22,642.99,642.99,642.99,642.99,128598
26-Oct-22,643.86,643.86,643.86,643.86,1931
24-Oct-22,591.93,591.93,591.93,591.93,591
21-Oct-22,591.90,591.90,591.90,591.90,4143
20-Oct-22,587.40,587.50,587.40,587.50,3524
19-Oct-22,608.40,608.44,608.40,608.44,1216
14-Oct-22,603.00,603.00,603.00,603.00,1206
13-Oct-22,602.50,602.50,602.50,602.50,6025
10-Oct-22,571.00,571.00,567.20,567.20,13092
06-Oct-22,598.20,598.20,594.00,594.00,2384
04-Oct-22,598.20,598.20,590.00,594.00,5940
03-Oct-22,583.51,583.51,583.51,583.51,583
30-Sep-22,611.18,611.18,608.40,608.40,1219
26-Sep-22,641.34,641.34,641.34,641.34,1282
22-Sep-22,626.85,626.85,626.85,626.85,626
19-Sep-22,631.68,631.68,631.68,631.68,1263
13-Sep-22,648.78,648.78,648.78,648.78,648
12-Sep-22,650.10,650.10,650.10,650.10,40956
09-Sep-22,655.03,656.04,655.03,656.04,1311
08-Sep-22,667.03,667.03,656.04,656.04,1984
31-Aug-22,666.28,667.04,665.94,667.04,533172
30-Aug-22,657.15,657.80,657.15,657.80,1314
25-Aug-22,683.10,683.10,679.32,679.32,2043
24-Aug-22,687.24,687.24,682.41,683.10,3421
19-Aug-22,713.55,713.55,711.21,712.40,2849
18-Aug-22,686.19,706.82,686.19,706.82,1393
08-Aug-22,688.62,688.62,686.19,686.19,1374
03-Aug-22,704.48,704.48,704.48,704.48,2113
01-Aug-22,702.24,704.48,702.24,704.48,281344
25-Jul-22,721.24,721.24,721.24,721.24,4327
21-Jul-22,712.08,712.08,711.36,711.36,4270
15-Jul-22,734.08,734.08,734.08,734.08,17617
13-Jul-22,734.08,734.08,734.08,734.08,734
11-Jul-22,705.51,722.01,705.51,722.01,4312
14-Jun-22,634.00,634.00,634.00,634.00,12680
13-Jun-22,650.24,650.24,650.24,650.24,1300
01-Jun-22,630.00,630.00,630.00,630.00,12600

*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: KMBB34