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
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	0,51%	0,50	98,50	98,50	98,50	98,50	98	1
10/05/2024	3,38%	3,20	98,00	97,50	97,50	98,00	1K	3
06/05/2024	0,13%	0,12	94,80	94,80	94,80	94,80	948	1
02/05/2024	-0,96%	-0,92	94,68	94,77	93,51	94,77	7K	10
30/04/2024	1,07%	1,01	95,60	95,60	95,60	95,60	669	1
29/04/2024	-2,08%	-2,01	94,59	95,55	94,59	95,55	285	3
24/04/2024	0,00%	0,00	96,60	96,60	96,00	96,60	3K	5
23/04/2024	-0,41%	-0,40	96,60	96,60	96,60	96,60	386	1
22/04/2024	1,05%	1,01	97,00	97,00	97,00	97,00	2K	1
18/04/2024	2,81%	2,62	95,99	95,31	95,31	95,99	3K	3
15/04/2024	0,33%	0,31	93,37	93,96	93,37	93,96	9K	2
10/04/2024	0,68%	0,63	93,06	92,16	92,10	93,06	86K	3
09/04/2024	-1,44%	-1,35	92,43	92,43	92,22	92,43	2K	4
08/04/2024	0,63%	0,59	93,78	93,19	93,19	93,78	5K	3
05/04/2024	-0,05%	-0,05	93,19	92,97	92,96	93,19	279	3
03/04/2024	0,39%	0,36	93,24	93,24	93,24	93,24	279	1
02/04/2024	-0,61%	-0,57	92,88	93,45	92,52	93,45	4K	6
01/04/2024	1,01%	0,93	93,45	92,52	91,89	93,45	5K	5
28/03/2024	3,52%	3,15	92,52	90,75	90,75	92,52	4K	4
26/03/2024	0,10%	0,09	89,37	90,00	89,37	90,00	3K	2
25/03/2024	-1,49%	-1,35	89,28	89,98	89,28	89,98	2K	3
22/03/2024	0,60%	0,54	90,63	90,63	90,63	90,63	181	2
21/03/2024	2,14%	1,89	90,09	90,30	90,09	90,30	2K	2
18/03/2024	0,23%	0,20	88,20	88,20	88,20	88,20	2K	1
15/03/2024	-0,02%	-0,02	88,00	88,56	88,00	88,56	1K	4
14/03/2024	-0,81%	-0,72	88,02	88,02	88,02	88,02	88	1
11/03/2024	-0,20%	-0,18	88,74	88,74	88,74	88,74	88	1
08/03/2024	0,61%	0,54	88,92	89,37	88,74	89,37	1K	4
07/03/2024	0,00%	0,00	88,38	88,47	88,38	88,47	2K	5
06/03/2024	2,13%	1,84	88,38	88,38	88,28	88,38	5K	5
05/03/2024	-0,01%	-0,01	86,54	86,54	86,54	86,54	519	1
01/03/2024	1,30%	1,11	86,55	86,16	86,16	86,55	258	2
28/02/2024	0,28%	0,24	85,44	85,44	85,44	85,44	85	1
16/02/2024	-	-	85,20	84,03	84,03	85,20	10K	6

Date,Open,High,Low,Close,Volume
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
10-May-24,97.50,98.00,97.50,98.00,1467
06-May-24,94.80,94.80,94.80,94.80,948
02-May-24,94.77,94.77,93.51,94.68,6855
30-Apr-24,95.60,95.60,95.60,95.60,669
29-Apr-24,95.55,95.55,94.59,94.59,285
24-Apr-24,96.60,96.60,96.00,96.60,3272
23-Apr-24,96.60,96.60,96.60,96.60,386
22-Apr-24,97.00,97.00,97.00,97.00,1746
18-Apr-24,95.31,95.99,95.31,95.99,2765
15-Apr-24,93.96,93.96,93.37,93.37,8730
10-Apr-24,92.16,93.06,92.10,93.06,85522
09-Apr-24,92.43,92.43,92.22,92.43,2306
08-Apr-24,93.19,93.78,93.19,93.78,4870
05-Apr-24,92.97,93.19,92.96,93.19,279
03-Apr-24,93.24,93.24,93.24,93.24,279
02-Apr-24,93.45,93.45,92.52,92.88,3716
01-Apr-24,92.52,93.45,91.89,93.45,4645
28-Mar-24,90.75,92.52,90.75,92.52,4383
26-Mar-24,90.00,90.00,89.37,89.37,3049
25-Mar-24,89.98,89.98,89.28,89.28,1616
22-Mar-24,90.63,90.63,90.63,90.63,181
21-Mar-24,90.30,90.30,90.09,90.09,2166
18-Mar-24,88.20,88.20,88.20,88.20,1764
15-Mar-24,88.56,88.56,88.00,88.00,1144
14-Mar-24,88.02,88.02,88.02,88.02,88
11-Mar-24,88.74,88.74,88.74,88.74,88
08-Mar-24,89.37,89.37,88.74,88.92,1157
07-Mar-24,88.47,88.47,88.38,88.38,2033
06-Mar-24,88.38,88.38,88.28,88.38,5297
05-Mar-24,86.54,86.54,86.54,86.54,519
01-Mar-24,86.16,86.55,86.16,86.55,258
28-Feb-24,85.44,85.44,85.44,85.44,85
16-Feb-24,84.03,85.20,84.03,85.20,9626

*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