Cotação atual, histórico e gráfico do papel: KMIC34

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 KMIC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-3,17%	-4,85	148,00	150,00	148,00	150,00	6K	9
23/04/2025	-3,80%	-6,03	152,85	153,15	152,85	153,15	764	2
17/04/2025	5,58%	8,40	158,88	158,88	158,88	158,88	5K	1
09/04/2025	-1,36%	-2,07	150,48	150,48	150,48	150,48	150	1
08/04/2025	2,55%	3,79	152,55	152,55	152,55	152,55	152	1
04/04/2025	-5,93%	-9,37	148,76	148,76	148,76	148,76	2K	1
03/04/2025	-3,12%	-5,10	158,13	159,96	156,88	159,96	4K	5

02/04/2025	1,11%	1,79	163,23	161,27	161,27	163,36	10K	16
01/04/2025	-0,39%	-0,64	161,44	161,20	161,12	161,70	286K	99
31/03/2025	-0,59%	-0,96	162,08	162,08	162,08	162,08	162	1
28/03/2025	0,00%	0,00	163,04	163,04	163,04	163,04	163	1
26/03/2025	2,93%	4,64	163,04	165,88	163,04	165,88	64K	4
20/03/2025	0,92%	1,44	158,40	158,40	158,40	158,40	475	1
19/03/2025	-0,51%	-0,80	156,96	156,96	156,96	156,96	156	1
18/03/2025	0,00%	0,00	157,76	157,76	157,76	157,76	157	1
17/03/2025	2,94%	4,50	157,76	157,76	157,76	157,76	26K	115
13/03/2025	-0,80%	-1,24	153,26	153,26	153,26	153,26	10K	1
12/03/2025	0,10%	0,15	154,50	154,75	154,50	154,75	23K	2
11/03/2025	1,40%	2,13	154,35	154,00	154,00	154,35	41K	8
06/03/2025	-1,51%	-2,34	152,22	152,22	152,22	152,22	33K	3
05/03/2025	1,37%	2,09	154,56	157,77	154,56	157,77	47K	4
27/02/2025	2,88%	4,27	152,47	152,47	152,47	152,47	15K	1
25/02/2025	-2,76%	-4,20	148,20	148,20	148,20	148,20	444	1
24/02/2025	0,40%	0,60	152,40	151,80	151,80	152,40	5K	2
20/02/2025	-0,59%	-0,90	151,80	152,63	149,96	152,63	192K	9
19/02/2025	0,39%	0,60	152,70	152,70	152,70	152,70	152	1
12/02/2025	-4,65%	-7,41	152,10	152,10	152,10	152,10	152	1
05/02/2025	-0,18%	-0,29	159,51	159,51	159,51	159,51	2K	1
04/02/2025	-0,99%	-1,59	159,80	159,80	159,80	159,80	22K	1
03/02/2025	1,06%	1,69	161,39	158,54	158,54	161,54	262K	8
29/01/2025	-2,17%	-3,54	159,70	163,24	159,70	163,24	2K	3
27/01/2025	-9,22%	-16,58	163,24	179,82	163,15	179,82	8K	7
23/01/2025	-0,96%	-1,74	179,82	179,82	179,82	179,82	179	1
20/01/2025	-1,11%	-2,03	181,56	181,56	181,56	181,56	181	1
17/01/2025	4,26%	7,50	183,59	181,44	181,44	183,59	10K	3
14/01/2025	3,40%	5,79	176,09	173,40	173,40	177,65	3K	5
08/01/2025	-0,31%	-0,53	170,30	170,30	170,30	170,30	6K	1
07/01/2025	0,19%	0,32	170,83	170,51	170,51	170,83	341	2
06/01/2025	-2,84%	-4,99	170,51	173,23	170,05	173,23	1K	3
03/01/2025	2,38%	4,08	175,50	173,57	173,57	175,50	27K	2
02/01/2025	0,73%	1,25	171,42	171,42	171,42	171,42	171	1
30/12/2024	1,72%	2,87	170,17	169,49	169,49	170,17	2K	2
26/12/2024	1,41%	2,33	167,30	167,50	167,30	168,30	4K	5
23/12/2024	1,17%	1,91	164,97	164,97	164,97	164,97	164	1
20/12/2024	2,07%	3,31	163,06	163,20	163,06	163,20	19K	3
19/12/2024	-2,40%	-3,93	159,75	165,12	159,75	165,12	489	2
18/12/2024	-0,20%	-0,32	163,68	162,56	162,56	163,68	3K	2
10/12/2024	-1,06%	-1,75	164,00	164,45	163,52	164,45	26K	3
09/12/2024	-1,88%	-3,17	165,75	165,81	165,58	165,81	7K	5
06/12/2024	0,37%	0,62	168,92	168,92	168,92	168,92	675	1
05/12/2024	2,59%	4,25	168,30	167,00	167,00	168,30	2K	2
04/12/2024	-1,33%	-2,21	164,05	166,77	164,05	166,77	3K	2
03/12/2024	-0,20%	-0,34	166,26	166,26	166,26	166,26	665	1
02/12/2024	-1,90%	-3,23	166,60	169,19	166,60	170,68	330K	7
29/11/2024	2,55%	4,23	169,83	171,13	169,83	171,13	33K	5
27/11/2024	2,17%	3,52	165,60	165,60	165,60	165,60	165	1
26/11/2024	0,57%	0,92	162,08	162,08	162,08	162,08	486	1
25/11/2024	0,42%	0,68	161,16	163,42	161,16	163,42	1K	2
18/11/2024	3,19%	4,96	160,48	160,48	160,48	160,48	315K	1
14/11/2024	-1,02%	-1,60	155,52	155,52	155,52	155,52	155	1
13/11/2024	0,00%	0,00	157,12	157,37	157,12	157,37	314	2
12/11/2024	0,43%	0,67	157,12	157,12	157,12	157,12	785	1
08/11/2024	3,91%	5,88	156,45	153,45	153,45	156,45	466	2
07/11/2024	5,44%	7,77	150,57	142,80	142,80	151,50	7K	6
05/11/2024	1,50%	2,11	142,80	142,80	142,80	142,80	142	1
04/11/2024	-1,19%	-1,69	140,69	141,94	140,69	141,94	17K	4
01/11/2024	-0,79%	-1,13	142,38	142,42	142,38	142,42	569	2
29/10/2024	1,43%	2,02	143,51	143,51	143,51	143,51	143	1
28/10/2024	-0,53%	-0,75	141,49	141,49	141,49	141,49	141	1
24/10/2024	0,88%	1,24	142,24	141,68	141,68	142,24	995	2
22/10/2024	0,00%	0,00	141,00	141,00	141,00	141,00	141	1
21/10/2024	-0,58%	-0,82	141,00	141,00	141,00	141,00	423	1
16/10/2024	1,40%	1,96	141,82	141,82	141,82	141,82	567	2
15/10/2024	0,45%	0,63	139,86	139,86	139,86	139,86	559	1
14/10/2024	0,75%	1,03	139,23	139,58	139,23	139,58	8K	2
11/10/2024	3,82%	5,08	138,20	133,00	133,00	138,20	813	3
10/10/2024	1,99%	2,60	133,12	132,98	132,98	133,12	532	2
07/10/2024	1,97%	2,52	130,52	128,83	128,83	130,52	518	2
04/10/2024	0,00%	0,00	128,00	128,00	128,00	128,00	1K	1
03/10/2024	3,04%	3,78	128,00	128,00	128,00	128,00	512	1
02/10/2024	0,60%	0,74	124,22	123,48	123,48	124,22	743	2
01/10/2024	3,11%	3,72	123,48	120,48	120,48	123,48	2K	4
30/09/2024	-0,93%	-1,13	119,76	119,76	119,76	119,76	718	1
25/09/2024	-0,16%	-0,19	120,89	120,89	120,89	120,89	241	1
24/09/2024	2,13%	2,52	121,08	121,08	121,08	121,08	605	1
18/09/2024	0,30%	0,36	118,56	118,56	118,56	118,56	118	1
16/09/2024	-0,20%	-0,24	118,20	118,44	118,20	118,44	1K	2
12/09/2024	-0,70%	-0,84	118,44	118,44	118,44	118,44	118	1
10/09/2024	0,51%	0,60	119,28	118,59	118,59	119,28	953	3
06/09/2024	-1,69%	-2,04	118,68	118,68	118,68	118,68	356	1
30/08/2024	2,24%	2,64	120,72	120,72	120,72	120,72	120	1
28/08/2024	2,39%	2,76	118,08	117,87	117,87	118,08	1K	2
21/08/2024	-1,23%	-1,44	115,32	115,32	115,32	115,32	115	1
20/08/2024	1,35%	1,56	116,76	116,76	116,76	116,76	583	1
12/08/2024	-0,30%	-0,35	115,20	115,20	115,20	115,20	115	1
09/08/2024	-0,88%	-1,03	115,55	115,83	115,55	115,83	346	2
07/08/2024	-0,72%	-0,84	116,58	116,58	116,58	116,58	116	1
06/08/2024	-0,15%	-0,18	117,42	117,37	117,37	117,42	234	2
02/08/2024	-1,01%	-1,20	117,60	118,44	117,60	118,44	236	2
01/08/2024	-0,60%	-0,72	118,80	118,80	118,80	118,80	237	1
31/07/2024	-1,49%	-1,81	119,52	120,25	119,28	120,25	956	3
26/07/2024	-0,48%	-0,59	121,33	121,33	121,33	121,33	242	1
23/07/2024	1,60%	1,92	121,92	120,27	120,27	121,92	484	2
19/07/2024	1,69%	2,00	120,00	120,00	120,00	120,00	3K	1
18/07/2024	7,70%	8,44	118,00	113,97	113,97	119,00	151K	7
16/07/2024	-0,30%	-0,33	109,56	109,56	109,56	109,56	109	1
12/07/2024	0,60%	0,66	109,89	110,43	109,89	110,65	3K	5
11/07/2024	0,20%	0,22	109,23	109,23	109,23	109,23	109	1
10/07/2024	-0,10%	-0,11	109,01	108,46	108,46	109,01	651	2
09/07/2024	0,40%	0,44	109,12	108,68	108,68	109,12	326	3
08/07/2024	-0,60%	-0,66	108,68	108,68	108,68	108,68	108	1
05/07/2024	-0,91%	-1,00	109,34	109,34	109,34	109,34	109	1
04/07/2024	-0,39%	-0,43	110,34	110,34	110,34	110,34	551	1
02/07/2024	0,20%	0,22	110,77	110,77	110,77	110,77	6K	2
01/07/2024	2,32%	2,51	110,55	111,54	110,55	111,54	12K	3
27/06/2024	2,17%	2,29	108,04	108,46	108,04	108,47	975	5
26/06/2024	-3,57%	-3,92	105,75	105,75	105,75	105,75	105	1
25/06/2024	0,91%	0,99	109,67	109,12	109,12	109,67	547	3
19/06/2024	3,02%	3,19	108,68	107,09	107,09	108,68	8K	3
14/06/2024	-0,76%	-0,81	105,49	105,49	105,49	105,49	2K	2
10/06/2024	1,33%	1,40	106,30	106,30	106,30	106,30	212	1
07/06/2024	3,27%	3,32	104,90	104,90	104,90	104,90	104	1
06/06/2024	-0,31%	-0,32	101,58	101,58	101,58	101,58	101	1
03/06/2024	1,09%	1,10	101,90	101,99	101,90	101,99	305	2
31/05/2024	2,02%	2,00	100,80	100,80	100,80	100,80	302	3
29/05/2024	0,00%	0,00	98,80	98,80	98,80	98,80	98	1
28/05/2024	0,91%	0,89	98,80	98,80	98,80	98,80	494	1
27/05/2024	-1,89%	-1,89	97,91	97,91	97,91	97,91	5K	1
22/05/2024	-1,48%	-1,50	99,80	100,03	99,80	100,03	8K	4
21/05/2024	0,40%	0,40	101,30	100,37	100,37	101,30	705	3
20/05/2024	0,92%	0,92	100,90	101,40	100,90	101,40	1K	2
16/05/2024	0,08%	0,08	99,98	99,98	99,98	99,98	99	1
15/05/2024	1,42%	1,40	99,90	99,90	99,90	99,90	1K	1
13/05/2024	-	-	98,50	98,50	98,50	98,50	98	1

Date,Open,High,Low,Close,Volume
29-Apr-25,150.00,150.00,148.00,148.00,5831
23-Apr-25,153.15,153.15,152.85,152.85,764
17-Apr-25,158.88,158.88,158.88,158.88,5084
09-Apr-25,150.48,150.48,150.48,150.48,150
08-Apr-25,152.55,152.55,152.55,152.55,152
04-Apr-25,148.76,148.76,148.76,148.76,2082
03-Apr-25,159.96,159.96,156.88,158.13,3966
02-Apr-25,161.27,163.36,161.27,163.23,10266
01-Apr-25,161.20,161.70,161.12,161.44,286401
31-Mar-25,162.08,162.08,162.08,162.08,162
28-Mar-25,163.04,163.04,163.04,163.04,163
26-Mar-25,165.88,165.88,163.04,163.04,63834
20-Mar-25,158.40,158.40,158.40,158.40,475
19-Mar-25,156.96,156.96,156.96,156.96,156
18-Mar-25,157.76,157.76,157.76,157.76,157
17-Mar-25,157.76,157.76,157.76,157.76,25557
13-Mar-25,153.26,153.26,153.26,153.26,9961
12-Mar-25,154.75,154.75,154.50,154.50,23052
11-Mar-25,154.00,154.35,154.00,154.35,41197
06-Mar-25,152.22,152.22,152.22,152.22,33488
05-Mar-25,157.77,157.77,154.56,154.56,47200
27-Feb-25,152.47,152.47,152.47,152.47,14789
25-Feb-25,148.20,148.20,148.20,148.20,444
24-Feb-25,151.80,152.40,151.80,152.40,4723
20-Feb-25,152.63,152.63,149.96,151.80,191819
19-Feb-25,152.70,152.70,152.70,152.70,152
12-Feb-25,152.10,152.10,152.10,152.10,152
05-Feb-25,159.51,159.51,159.51,159.51,1754
04-Feb-25,159.80,159.80,159.80,159.80,22372
03-Feb-25,158.54,161.54,158.54,161.39,262260
29-Jan-25,163.24,163.24,159.70,159.70,2239
27-Jan-25,179.82,179.82,163.15,163.24,7883
23-Jan-25,179.82,179.82,179.82,179.82,179
20-Jan-25,181.56,181.56,181.56,181.56,181
17-Jan-25,181.44,183.59,181.44,183.59,10385
14-Jan-25,173.40,177.65,173.40,176.09,2835
08-Jan-25,170.30,170.30,170.30,170.30,5619
07-Jan-25,170.51,170.83,170.51,170.83,341
06-Jan-25,173.23,173.23,170.05,170.51,1195
03-Jan-25,173.57,175.50,173.57,175.50,27192
02-Jan-25,171.42,171.42,171.42,171.42,171
30-Dec-24,169.49,170.17,169.49,170.17,1865
26-Dec-24,167.50,168.30,167.30,167.30,3858
23-Dec-24,164.97,164.97,164.97,164.97,164
20-Dec-24,163.20,163.20,163.06,163.06,18590
19-Dec-24,165.12,165.12,159.75,159.75,489
18-Dec-24,162.56,163.68,162.56,163.68,3092
10-Dec-24,164.45,164.45,163.52,164.00,26210
09-Dec-24,165.81,165.81,165.58,165.75,7120
06-Dec-24,168.92,168.92,168.92,168.92,675
05-Dec-24,167.00,168.30,167.00,168.30,1509
04-Dec-24,166.77,166.77,164.05,164.05,3119
03-Dec-24,166.26,166.26,166.26,166.26,665
02-Dec-24,169.19,170.68,166.60,166.60,330178
29-Nov-24,171.13,171.13,169.83,169.83,33482
27-Nov-24,165.60,165.60,165.60,165.60,165
26-Nov-24,162.08,162.08,162.08,162.08,486
25-Nov-24,163.42,163.42,161.16,161.16,1296
18-Nov-24,160.48,160.48,160.48,160.48,315022
14-Nov-24,155.52,155.52,155.52,155.52,155
13-Nov-24,157.37,157.37,157.12,157.12,314
12-Nov-24,157.12,157.12,157.12,157.12,785
08-Nov-24,153.45,156.45,153.45,156.45,466
07-Nov-24,142.80,151.50,142.80,150.57,7401
05-Nov-24,142.80,142.80,142.80,142.80,142
04-Nov-24,141.94,141.94,140.69,140.69,16602
01-Nov-24,142.42,142.42,142.38,142.38,569
29-Oct-24,143.51,143.51,143.51,143.51,143
28-Oct-24,141.49,141.49,141.49,141.49,141
24-Oct-24,141.68,142.24,141.68,142.24,995
22-Oct-24,141.00,141.00,141.00,141.00,141
21-Oct-24,141.00,141.00,141.00,141.00,423
16-Oct-24,141.82,141.82,141.82,141.82,567
15-Oct-24,139.86,139.86,139.86,139.86,559
14-Oct-24,139.58,139.58,139.23,139.23,8364
11-Oct-24,133.00,138.20,133.00,138.20,813
10-Oct-24,132.98,133.12,132.98,133.12,532
07-Oct-24,128.83,130.52,128.83,130.52,518
04-Oct-24,128.00,128.00,128.00,128.00,1280
03-Oct-24,128.00,128.00,128.00,128.00,512
02-Oct-24,123.48,124.22,123.48,124.22,743
01-Oct-24,120.48,123.48,120.48,123.48,1598
30-Sep-24,119.76,119.76,119.76,119.76,718
25-Sep-24,120.89,120.89,120.89,120.89,241
24-Sep-24,121.08,121.08,121.08,121.08,605
18-Sep-24,118.56,118.56,118.56,118.56,118
16-Sep-24,118.44,118.44,118.20,118.20,1065
12-Sep-24,118.44,118.44,118.44,118.44,118
10-Sep-24,118.59,119.28,118.59,119.28,953
06-Sep-24,118.68,118.68,118.68,118.68,356
30-Aug-24,120.72,120.72,120.72,120.72,120
28-Aug-24,117.87,118.08,117.87,118.08,1296
21-Aug-24,115.32,115.32,115.32,115.32,115
20-Aug-24,116.76,116.76,116.76,116.76,583
12-Aug-24,115.20,115.20,115.20,115.20,115
09-Aug-24,115.83,115.83,115.55,115.55,346
07-Aug-24,116.58,116.58,116.58,116.58,116
06-Aug-24,117.37,117.42,117.37,117.42,234
02-Aug-24,118.44,118.44,117.60,117.60,236
01-Aug-24,118.80,118.80,118.80,118.80,237
31-Jul-24,120.25,120.25,119.28,119.52,956
26-Jul-24,121.33,121.33,121.33,121.33,242
23-Jul-24,120.27,121.92,120.27,121.92,484
19-Jul-24,120.00,120.00,120.00,120.00,3000
18-Jul-24,113.97,119.00,113.97,118.00,150834
16-Jul-24,109.56,109.56,109.56,109.56,109
12-Jul-24,110.43,110.65,109.89,109.89,2542
11-Jul-24,109.23,109.23,109.23,109.23,109
10-Jul-24,108.46,109.01,108.46,109.01,651
09-Jul-24,108.68,109.12,108.68,109.12,326
08-Jul-24,108.68,108.68,108.68,108.68,108
05-Jul-24,109.34,109.34,109.34,109.34,109
04-Jul-24,110.34,110.34,110.34,110.34,551
02-Jul-24,110.77,110.77,110.77,110.77,5870
01-Jul-24,111.54,111.54,110.55,110.55,11799
27-Jun-24,108.46,108.47,108.04,108.04,975
26-Jun-24,105.75,105.75,105.75,105.75,105
25-Jun-24,109.12,109.67,109.12,109.67,547
19-Jun-24,107.09,108.68,107.09,108.68,7714
14-Jun-24,105.49,105.49,105.49,105.49,2109
10-Jun-24,106.30,106.30,106.30,106.30,212
07-Jun-24,104.90,104.90,104.90,104.90,104
06-Jun-24,101.58,101.58,101.58,101.58,101
03-Jun-24,101.99,101.99,101.90,101.90,305
31-May-24,100.80,100.80,100.80,100.80,302
29-May-24,98.80,98.80,98.80,98.80,98
28-May-24,98.80,98.80,98.80,98.80,494
27-May-24,97.91,97.91,97.91,97.91,4895
22-May-24,100.03,100.03,99.80,99.80,7995
21-May-24,100.37,101.30,100.37,101.30,705
20-May-24,101.40,101.40,100.90,100.90,1212
16-May-24,99.98,99.98,99.98,99.98,99
15-May-24,99.90,99.90,99.90,99.90,1198
13-May-24,98.50,98.50,98.50,98.50,98

*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: KMIC34