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
28/04/2025	-1,76%	-13,29	740,52	740,52	740,52	740,52	1K	1
24/04/2025	-8,12%	-66,66	753,81	753,16	750,88	753,81	7K	3
14/04/2025	2,94%	23,43	820,47	820,47	820,47	820,47	4K	1
07/04/2025	0,99%	7,83	797,04	792,99	792,99	797,04	85K	3
21/03/2025	-7,08%	-60,17	789,21	789,21	789,21	789,21	4K	1
10/03/2025	5,02%	40,61	849,38	849,38	849,38	849,38	849	1
26/02/2025	0,55%	4,44	808,77	808,77	808,77	808,77	2K	1

25/02/2025	2,22%	17,49	804,33	804,33	804,33	804,33	2K	2
21/02/2025	4,88%	36,58	786,84	786,84	786,84	786,84	786	1
04/02/2025	-1,95%	-14,90	750,26	750,26	750,26	750,26	38K	1
31/01/2025	2,13%	15,96	765,16	765,16	765,16	765,16	765	1
22/01/2025	-0,70%	-5,30	749,20	751,27	749,20	751,27	2K	2
16/01/2025	-1,12%	-8,57	754,50	754,50	754,50	754,50	754	1
10/01/2025	-1,05%	-8,13	763,07	763,07	763,07	763,07	763	1
06/01/2025	-5,98%	-49,05	771,20	773,96	771,20	773,96	98K	3
27/12/2024	0,00%	0,00	820,25	826,00	820,25	826,00	19K	4
26/12/2024	-0,36%	-2,95	820,25	820,25	820,25	820,25	75K	3
18/12/2024	2,97%	23,73	823,20	823,20	823,20	823,20	2K	1
17/12/2024	0,54%	4,27	799,47	810,81	799,47	812,43	82K	3
11/12/2024	-1,30%	-10,50	795,20	795,20	795,20	795,20	4K	1
10/12/2024	0,09%	0,69	805,70	799,47	799,40	805,70	328K	8
09/12/2024	-1,52%	-12,45	805,01	805,01	805,01	805,01	526K	8
27/11/2024	1,25%	10,07	817,46	817,46	817,46	817,46	8K	1
22/11/2024	3,51%	27,39	807,39	807,39	807,39	807,39	4K	2
19/11/2024	-0,30%	-2,34	780,00	780,00	780,00	780,00	780	1
18/11/2024	1,10%	8,48	782,34	782,34	782,34	782,34	2K	1
08/11/2024	3,49%	26,11	773,86	773,86	773,86	773,86	2K	2
07/11/2024	-3,76%	-29,18	747,75	750,00	747,75	750,00	5K	4
05/11/2024	0,56%	4,31	776,93	774,56	774,56	776,93	81K	3
04/11/2024	0,14%	1,08	772,62	772,62	772,62	772,62	2K	1
29/10/2024	-0,69%	-5,34	771,54	771,54	771,54	771,54	5K	3
24/10/2024	-1,41%	-11,14	776,88	776,88	776,88	776,88	2K	1
22/10/2024	-4,39%	-36,17	788,02	775,72	775,72	790,48	36K	4
21/10/2024	1,22%	9,96	824,19	814,23	814,23	824,19	17K	2
18/10/2024	1,74%	13,96	814,23	814,23	814,23	814,23	16K	1
11/10/2024	2,60%	20,26	800,27	800,27	800,27	800,27	2K	1
08/10/2024	1,40%	10,78	780,01	780,01	780,01	780,01	780	1
03/10/2024	-1,41%	-10,97	769,23	769,23	769,23	769,23	4K	2
01/10/2024	1,22%	9,43	780,20	780,20	780,20	780,20	4K	1
27/09/2024	-0,57%	-4,43	770,77	770,77	770,77	770,77	770	1
20/09/2024	0,63%	4,85	775,20	775,20	775,20	775,20	8K	1
18/09/2024	-1,90%	-14,91	770,35	776,88	770,35	776,88	5K	3
17/09/2024	-3,16%	-25,65	785,26	785,26	785,26	785,26	4K	2
11/09/2024	-2,09%	-17,29	810,91	810,91	810,91	810,91	810	1
10/09/2024	6,92%	53,58	828,20	800,00	800,00	828,48	24K	8
15/08/2024	2,64%	19,94	774,62	774,62	774,62	774,62	4K	1
13/08/2024	-1,20%	-9,16	754,68	754,68	754,68	754,68	4K	1
31/07/2024	-1,66%	-12,88	763,84	763,07	763,07	763,84	2K	2
24/07/2024	1,56%	11,92	776,72	776,72	776,72	776,72	2K	1
23/07/2024	-2,53%	-19,83	764,80	764,80	764,80	764,80	2K	2
17/07/2024	1,39%	10,78	784,63	784,63	784,63	784,63	16K	1
16/07/2024	2,56%	19,30	773,85	777,70	773,85	777,70	2K	2
05/07/2024	-1,30%	-9,93	754,55	754,55	754,55	754,55	754	1
21/06/2024	2,37%	17,69	764,48	764,48	764,48	764,48	2K	1
13/06/2024	3,12%	22,63	746,79	746,79	746,79	746,79	15K	1
12/06/2024	-0,20%	-1,46	724,16	724,16	724,16	724,16	724	1
11/06/2024	1,39%	9,94	725,62	725,62	725,62	725,62	725	1
07/06/2024	-1,22%	-8,81	715,68	720,00	715,68	720,00	43K	2
05/06/2024	0,07%	0,49	724,49	724,49	724,49	724,49	14K	1
04/06/2024	2,73%	19,24	724,00	704,76	704,76	724,00	1K	2
03/06/2024	2,82%	19,35	704,76	708,40	700,00	708,40	162K	10
31/05/2024	2,43%	16,29	685,41	685,41	685,41	685,41	2K	1
28/05/2024	-1,57%	-10,68	669,12	670,59	669,12	670,59	2K	2
27/05/2024	-0,82%	-5,64	679,80	646,93	646,87	680,96	26K	4
24/05/2024	-0,96%	-6,63	685,44	685,44	685,44	685,44	685	1
20/05/2024	-0,44%	-3,03	692,07	692,07	692,07	692,07	692	1
14/05/2024	0,24%	1,68	695,10	696,50	693,42	696,50	15K	3
08/05/2024	0,70%	4,80	693,42	692,76	692,76	693,42	97K	2
07/05/2024	0,00%	0,00	688,62	690,69	687,24	690,69	570K	15
06/05/2024	0,09%	0,62	688,62	688,62	688,62	688,62	7K	1
03/05/2024	-1,32%	-9,22	688,00	688,80	688,00	688,80	5K	2
02/05/2024	-1,87%	-13,28	697,22	697,22	697,22	697,22	697	1
30/04/2024	2,32%	16,10	710,50	700,03	700,03	710,50	141K	2
29/04/2024	0,00%	0,00	694,40	687,24	687,24	694,40	9K	2
26/04/2024	-0,82%	-5,75	694,40	694,40	694,40	694,40	2K	1
23/04/2024	5,88%	38,89	700,15	689,24	689,24	700,15	74K	2
16/04/2024	3,31%	21,16	661,26	660,75	660,75	661,26	7K	2
12/04/2024	0,20%	1,28	640,10	640,10	640,10	640,10	6K	3
09/04/2024	0,42%	2,66	638,82	638,82	638,82	638,82	1K	1
08/04/2024	-0,10%	-0,64	636,16	636,16	636,16	636,16	636	1
05/04/2024	-1,34%	-8,65	636,80	636,80	636,80	636,80	2K	1
03/04/2024	-0,50%	-3,25	645,45	645,45	645,45	645,45	645	1
02/04/2024	-0,50%	-3,25	648,70	648,70	648,70	648,70	648	1
01/04/2024	0,69%	4,45	651,95	648,00	648,00	651,95	64K	6
28/03/2024	1,97%	12,50	647,50	647,50	647,50	647,50	647	1
27/03/2024	1,58%	9,85	635,00	635,00	635,00	635,00	13K	1
18/03/2024	0,99%	6,15	625,15	606,63	606,63	625,15	15K	4
15/03/2024	-1,61%	-10,12	619,00	620,00	619,00	620,00	55K	7
14/03/2024	-0,90%	-5,73	629,12	629,12	629,12	629,12	13K	1
12/03/2024	0,57%	3,59	634,85	633,78	633,78	634,85	1K	2
11/03/2024	0,52%	3,26	631,26	626,22	626,22	631,26	71K	4
08/03/2024	3,16%	19,22	628,00	627,00	627,00	628,00	2K	3
04/03/2024	0,03%	0,19	608,78	608,78	608,78	608,78	2K	1
01/03/2024	0,00%	0,00	608,59	608,59	608,59	608,59	1K	1
23/02/2024	3,34%	19,69	608,59	607,50	607,50	608,59	3K	2
20/02/2024	1,06%	6,16	588,90	588,90	588,90	588,90	1K	1
19/02/2024	-2,49%	-14,86	582,74	582,74	582,74	582,74	1K	1
08/02/2024	-0,40%	-2,40	597,60	597,60	597,60	597,60	597	1
06/02/2024	-2,13%	-13,05	600,00	603,60	600,00	603,60	13K	4
05/02/2024	1,32%	7,99	613,05	613,05	613,05	613,05	613	1
02/02/2024	0,34%	2,06	605,06	605,06	605,06	605,06	605	1
01/02/2024	0,60%	3,60	603,00	603,00	603,00	603,00	30K	1
31/01/2024	-0,50%	-3,00	599,40	605,00	599,40	605,00	19K	2
30/01/2024	1,59%	9,40	602,40	602,40	602,40	602,40	6K	1
26/01/2024	0,09%	0,55	593,00	593,00	593,00	593,00	30K	2
25/01/2024	1,62%	9,45	592,45	583,40	581,34	592,45	462K	31
24/01/2024	-5,65%	-34,93	583,00	600,00	582,00	600,00	499K	34
23/01/2024	1,38%	8,39	617,93	617,93	617,93	617,93	1K	1
22/01/2024	0,33%	1,98	609,54	607,56	607,56	609,54	4K	3
17/01/2024	0,46%	2,76	607,56	607,56	607,56	607,56	3K	1
16/01/2024	0,11%	0,67	604,80	607,16	604,80	607,16	4K	2
11/01/2024	-0,23%	-1,37	604,13	604,13	604,13	604,13	12K	1
09/01/2024	0,17%	1,00	605,50	604,00	604,00	605,50	456K	41
05/01/2024	0,00%	0,00	604,50	604,50	604,50	604,50	604	1
04/01/2024	4,31%	25,00	604,50	605,00	604,00	605,00	76K	4
27/12/2023	0,00%	0,00	579,50	579,50	579,50	579,50	579	1
26/12/2023	-0,67%	-3,90	579,50	581,50	579,00	581,50	539K	46
22/12/2023	0,85%	4,90	583,40	585,00	582,50	585,00	117K	8
21/12/2023	-1,75%	-10,32	578,50	582,30	578,50	582,30	61K	4
20/12/2023	-1,06%	-6,28	588,82	584,00	584,00	588,82	5K	2
18/12/2023	1,07%	6,28	595,10	595,10	595,10	595,10	4K	1
15/12/2023	-1,09%	-6,49	588,82	588,82	588,82	588,82	3K	1
11/12/2023	0,90%	5,31	595,31	586,21	586,21	595,31	4K	3
04/12/2023	-1,91%	-11,46	590,00	590,00	590,00	590,00	590	1
01/12/2023	0,95%	5,66	601,46	603,90	601,46	603,90	2K	2
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	-	-	620,62	620,62	620,62	620,62	6K	1

Date,Open,High,Low,Close,Volume
28-Apr-25,740.52,740.52,740.52,740.52,1481
24-Apr-25,753.16,753.81,750.88,753.81,6775
14-Apr-25,820.47,820.47,820.47,820.47,4102
07-Apr-25,792.99,797.04,792.99,797.04,85279
21-Mar-25,789.21,789.21,789.21,789.21,3946
10-Mar-25,849.38,849.38,849.38,849.38,849
26-Feb-25,808.77,808.77,808.77,808.77,1617
25-Feb-25,804.33,804.33,804.33,804.33,2412
21-Feb-25,786.84,786.84,786.84,786.84,786
04-Feb-25,750.26,750.26,750.26,750.26,37513
31-Jan-25,765.16,765.16,765.16,765.16,765
22-Jan-25,751.27,751.27,749.20,749.20,2249
16-Jan-25,754.50,754.50,754.50,754.50,754
10-Jan-25,763.07,763.07,763.07,763.07,763
06-Jan-25,773.96,773.96,771.20,771.20,98121
27-Dec-24,826.00,826.00,820.25,820.25,18987
26-Dec-24,820.25,820.25,820.25,820.25,74642
18-Dec-24,823.20,823.20,823.20,823.20,1646
17-Dec-24,810.81,812.43,799.47,799.47,82138
11-Dec-24,795.20,795.20,795.20,795.20,3976
10-Dec-24,799.47,805.70,799.40,805.70,328139
09-Dec-24,805.01,805.01,805.01,805.01,526476
27-Nov-24,817.46,817.46,817.46,817.46,8174
22-Nov-24,807.39,807.39,807.39,807.39,4036
19-Nov-24,780.00,780.00,780.00,780.00,780
18-Nov-24,782.34,782.34,782.34,782.34,2347
08-Nov-24,773.86,773.86,773.86,773.86,1547
07-Nov-24,750.00,750.00,747.75,747.75,5241
05-Nov-24,774.56,776.93,774.56,776.93,80563
04-Nov-24,772.62,772.62,772.62,772.62,1545
29-Oct-24,771.54,771.54,771.54,771.54,5415
24-Oct-24,776.88,776.88,776.88,776.88,1553
22-Oct-24,775.72,790.48,775.72,788.02,35526
21-Oct-24,814.23,824.19,814.23,824.19,17298
18-Oct-24,814.23,814.23,814.23,814.23,16284
11-Oct-24,800.27,800.27,800.27,800.27,1600
08-Oct-24,780.01,780.01,780.01,780.01,780
03-Oct-24,769.23,769.23,769.23,769.23,3846
01-Oct-24,780.20,780.20,780.20,780.20,3901
27-Sep-24,770.77,770.77,770.77,770.77,770
20-Sep-24,775.20,775.20,775.20,775.20,7752
18-Sep-24,776.88,776.88,770.35,770.35,5404
17-Sep-24,785.26,785.26,785.26,785.26,3926
11-Sep-24,810.91,810.91,810.91,810.91,810
10-Sep-24,800.00,828.48,800.00,828.20,23735
15-Aug-24,774.62,774.62,774.62,774.62,3873
13-Aug-24,754.68,754.68,754.68,754.68,3773
31-Jul-24,763.07,763.84,763.07,763.84,1526
24-Jul-24,776.72,776.72,776.72,776.72,2330
23-Jul-24,764.80,764.80,764.80,764.80,2294
17-Jul-24,784.63,784.63,784.63,784.63,15692
16-Jul-24,777.70,777.70,773.85,773.85,1551
05-Jul-24,754.55,754.55,754.55,754.55,754
21-Jun-24,764.48,764.48,764.48,764.48,2293
13-Jun-24,746.79,746.79,746.79,746.79,14935
12-Jun-24,724.16,724.16,724.16,724.16,724
11-Jun-24,725.62,725.62,725.62,725.62,725
07-Jun-24,720.00,720.00,715.68,715.68,43070
05-Jun-24,724.49,724.49,724.49,724.49,14489
04-Jun-24,704.76,724.00,704.76,724.00,1428
03-Jun-24,708.40,708.40,700.00,704.76,161555
31-May-24,685.41,685.41,685.41,685.41,2056
28-May-24,670.59,670.59,669.12,669.12,2008
27-May-24,646.93,680.96,646.87,679.80,25865
24-May-24,685.44,685.44,685.44,685.44,685
20-May-24,692.07,692.07,692.07,692.07,692
14-May-24,696.50,696.50,693.42,695.10,15291
08-May-24,692.76,693.42,692.76,693.42,97052
07-May-24,690.69,690.69,687.24,688.62,569570
06-May-24,688.62,688.62,688.62,688.62,6886
03-May-24,688.80,688.80,688.00,688.00,4820
02-May-24,697.22,697.22,697.22,697.22,697
30-Apr-24,700.03,710.50,700.03,710.50,141053
29-Apr-24,687.24,694.40,687.24,694.40,8955
26-Apr-24,694.40,694.40,694.40,694.40,2083
23-Apr-24,689.24,700.15,689.24,700.15,74183
16-Apr-24,660.75,661.26,660.75,661.26,7268
12-Apr-24,640.10,640.10,640.10,640.10,6401
09-Apr-24,638.82,638.82,638.82,638.82,1277
08-Apr-24,636.16,636.16,636.16,636.16,636
05-Apr-24,636.80,636.80,636.80,636.80,1910
03-Apr-24,645.45,645.45,645.45,645.45,645
02-Apr-24,648.70,648.70,648.70,648.70,648
01-Apr-24,648.00,651.95,648.00,651.95,64477
28-Mar-24,647.50,647.50,647.50,647.50,647
27-Mar-24,635.00,635.00,635.00,635.00,12700
18-Mar-24,606.63,625.15,606.63,625.15,14959
15-Mar-24,620.00,620.00,619.00,619.00,55100
14-Mar-24,629.12,629.12,629.12,629.12,12582
12-Mar-24,633.78,634.85,633.78,634.85,1268
11-Mar-24,626.22,631.26,626.22,631.26,71444
08-Mar-24,627.00,628.00,627.00,628.00,1882
04-Mar-24,608.78,608.78,608.78,608.78,1826
01-Mar-24,608.59,608.59,608.59,608.59,1217
23-Feb-24,607.50,608.59,607.50,608.59,3040
20-Feb-24,588.90,588.90,588.90,588.90,1177
19-Feb-24,582.74,582.74,582.74,582.74,1165
08-Feb-24,597.60,597.60,597.60,597.60,597
06-Feb-24,603.60,603.60,600.00,600.00,12636
05-Feb-24,613.05,613.05,613.05,613.05,613
02-Feb-24,605.06,605.06,605.06,605.06,605
01-Feb-24,603.00,603.00,603.00,603.00,30150
31-Jan-24,605.00,605.00,599.40,599.40,19192
30-Jan-24,602.40,602.40,602.40,602.40,6024
26-Jan-24,593.00,593.00,593.00,593.00,29650
25-Jan-24,583.40,592.45,581.34,592.45,461868
24-Jan-24,600.00,600.00,582.00,583.00,499218
23-Jan-24,617.93,617.93,617.93,617.93,1235
22-Jan-24,607.56,609.54,607.56,609.54,3652
17-Jan-24,607.56,607.56,607.56,607.56,3037
16-Jan-24,607.16,607.16,604.80,604.80,4245
11-Jan-24,604.13,604.13,604.13,604.13,12082
09-Jan-24,604.00,605.50,604.00,605.50,456031
05-Jan-24,604.50,604.50,604.50,604.50,604
04-Jan-24,605.00,605.00,604.00,604.50,76155
27-Dec-23,579.50,579.50,579.50,579.50,579
26-Dec-23,581.50,581.50,579.00,579.50,538551
22-Dec-23,585.00,585.00,582.50,583.40,116795
21-Dec-23,582.30,582.30,578.50,578.50,61340
20-Dec-23,584.00,588.82,584.00,588.82,4705
18-Dec-23,595.10,595.10,595.10,595.10,3570
15-Dec-23,588.82,588.82,588.82,588.82,2944
11-Dec-23,586.21,595.31,586.21,595.31,4155
04-Dec-23,590.00,590.00,590.00,590.00,590
01-Dec-23,603.90,603.90,601.46,601.46,2413
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

*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