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
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	1,43%	1,20	85,20	84,03	84,03	85,20	10K	6
15/02/2024	0,67%	0,56	84,00	84,00	84,00	84,00	840	1
08/02/2024	0,58%	0,48	83,44	83,44	83,44	83,44	1K	1
07/02/2024	-0,50%	-0,42	82,96	83,84	82,96	83,84	2K	2
06/02/2024	-0,17%	-0,14	83,38	83,38	83,38	83,38	416	1
05/02/2024	0,29%	0,24	83,52	83,52	83,52	83,52	835	1
02/02/2024	-0,67%	-0,56	83,28	84,05	83,28	84,05	923	2
01/02/2024	-1,63%	-1,39	83,84	84,56	83,84	84,56	1K	3
30/01/2024	-0,15%	-0,13	85,23	84,64	84,64	85,40	2K	3
26/01/2024	0,09%	0,08	85,36	85,36	85,36	85,36	170	1
25/01/2024	2,40%	2,00	85,28	84,16	84,16	85,28	3K	3
24/01/2024	-2,43%	-2,07	83,28	84,50	83,25	84,56	6K	18
23/01/2024	-0,01%	-0,01	85,35	85,35	85,35	85,35	256	1
22/01/2024	0,79%	0,67	85,36	84,56	84,56	85,36	682	3
19/01/2024	-1,16%	-0,99	84,69	85,86	84,69	85,86	43K	2
18/01/2024	-2,05%	-1,79	85,68	85,68	85,68	85,68	1K	1
17/01/2024	0,82%	0,71	87,47	87,47	87,47	87,47	87	1
15/01/2024	0,00%	0,00	86,76	86,76	86,76	86,76	173	1
11/01/2024	-1,53%	-1,35	86,76	86,76	86,76	86,76	433	1
10/01/2024	-0,31%	-0,27	88,11	88,11	88,11	88,11	352	1
09/01/2024	0,61%	0,54	88,38	88,65	88,38	88,65	265	2
05/01/2024	-1,80%	-1,61	87,84	87,84	87,84	87,84	87	1
04/01/2024	1,88%	1,65	89,45	89,45	89,45	89,45	18K	1
03/01/2024	2,87%	2,45	87,80	87,80	87,80	87,80	878	1
27/12/2023	-1,11%	-0,96	85,35	86,22	85,35	86,22	516	2
18/12/2023	-0,52%	-0,45	86,31	87,48	86,31	87,48	523	2
15/12/2023	1,00%	0,86	86,76	86,76	86,76	86,76	520	1
14/12/2023	0,47%	0,40	85,90	85,90	85,90	85,90	171	1
13/12/2023	-1,61%	-1,40	85,50	85,59	85,41	85,59	2K	5
11/12/2023	0,68%	0,59	86,90	86,90	86,90	86,90	260	1
07/12/2023	0,51%	0,44	86,31	86,31	86,31	86,31	172	1
06/12/2023	1,17%	0,99	85,87	85,87	85,87	85,87	257	1
28/11/2023	2,64%	2,18	84,88	84,88	84,88	84,88	594	1
20/11/2023	1,25%	1,02	82,70	83,12	82,70	83,12	415	5
14/11/2023	0,29%	0,24	81,68	81,68	81,68	81,68	81	1
13/11/2023	1,39%	1,12	81,44	81,44	81,44	81,44	81	1
09/11/2023	-0,10%	-0,08	80,32	80,75	80,32	80,75	4K	2
08/11/2023	-3,18%	-2,64	80,40	80,40	80,40	80,40	80	1
03/11/2023	1,26%	1,03	83,04	83,04	83,04	83,04	83	1
01/11/2023	1,10%	0,89	82,01	82,01	82,01	82,01	410	1
30/10/2023	-5,52%	-4,74	81,12	84,89	81,12	84,89	490	2
20/10/2023	-0,73%	-0,63	85,86	85,86	85,86	85,86	85	1
19/10/2023	-0,30%	-0,26	86,49	86,49	86,49	86,49	86	1
17/10/2023	0,41%	0,35	86,75	86,75	86,75	86,75	2K	1
13/10/2023	1,47%	1,25	86,40	85,59	85,59	86,40	5K	4
11/10/2023	-0,18%	-0,15	85,15	85,15	85,15	85,15	425	1
10/10/2023	1,31%	1,10	85,30	85,30	85,30	85,30	1K	1
06/10/2023	1,40%	1,16	84,20	84,01	84,01	84,20	11K	3
05/10/2023	0,59%	0,49	83,04	83,04	83,04	83,04	83	1
04/10/2023	1,10%	0,90	82,55	82,55	82,55	82,55	412	1
02/10/2023	0,00%	0,00	81,65	81,65	81,65	81,65	81	1
22/09/2023	-3,07%	-2,59	81,65	81,65	81,65	81,65	816	1
21/09/2023	2,11%	1,74	84,24	84,24	84,24	84,24	421	1
20/09/2023	0,32%	0,26	82,50	82,50	82,50	82,50	2K	1
11/09/2023	-1,25%	-1,04	82,24	82,24	82,24	82,24	822	1
08/09/2023	-1,42%	-1,20	83,28	83,44	83,28	83,44	1000	2
28/08/2023	-0,17%	-0,14	84,48	84,48	84,48	84,48	168	1
25/08/2023	0,45%	0,38	84,62	84,20	84,20	84,62	5K	2
24/08/2023	-1,47%	-1,26	84,24	84,24	84,24	84,24	168	1
22/08/2023	-1,62%	-1,41	85,50	85,95	85,50	85,95	1K	4
21/08/2023	-0,37%	-0,32	86,91	86,74	86,74	86,91	520	2
17/08/2023	1,60%	1,37	87,23	87,23	87,23	87,23	87	1
16/08/2023	-1,77%	-1,55	85,86	85,77	85,77	85,86	343	2
15/08/2023	2,37%	2,02	87,41	87,41	87,41	87,41	87	1
10/08/2023	0,23%	0,20	85,39	85,39	85,39	85,39	341	1
08/08/2023	0,34%	0,29	85,19	85,19	85,19	85,19	85	1
04/08/2023	2,44%	2,02	84,90	85,32	84,90	85,32	3K	2
02/08/2023	-3,58%	-3,08	82,88	82,88	82,88	82,88	2K	1
31/07/2023	0,12%	0,10	85,96	85,96	85,96	85,96	85	1
27/07/2023	1,44%	1,22	85,86	85,86	85,86	85,86	85	1
26/07/2023	-1,42%	-1,22	84,64	84,64	84,64	84,64	338	1
25/07/2023	2,15%	1,81	85,86	85,86	85,86	85,86	429	1
20/07/2023	1,80%	1,49	84,05	84,05	84,05	84,05	2K	2
17/07/2023	-2,65%	-2,25	82,56	83,20	82,56	83,20	3K	2
13/07/2023	0,49%	0,41	84,81	84,50	84,50	84,81	1K	2
12/07/2023	2,22%	1,83	84,40	84,40	84,40	84,40	4K	1
10/07/2023	-0,18%	-0,15	82,57	82,66	82,57	82,66	2K	2
07/07/2023	-0,19%	-0,16	82,72	82,72	82,72	82,72	827	1
05/07/2023	0,00%	0,00	82,88	82,88	82,88	82,88	82	1
03/07/2023	-0,48%	-0,40	82,88	83,04	82,50	83,04	662	3
29/06/2023	1,56%	1,28	83,28	83,28	83,28	83,28	83	1
28/06/2023	2,58%	2,06	82,00	82,00	82,00	82,00	574	1
27/06/2023	1,16%	0,92	79,94	79,01	79,01	80,00	957	5
26/06/2023	1,26%	0,98	79,02	78,51	78,31	79,15	38K	184
23/06/2023	-1,34%	-1,06	78,04	79,10	78,00	79,10	2K	5
22/06/2023	-1,06%	-0,85	79,10	79,10	79,10	79,10	79	1
21/06/2023	0,13%	0,10	79,95	80,15	79,95	80,15	2K	2
20/06/2023	-0,80%	-0,64	79,85	80,00	79,85	80,00	239	2
19/06/2023	-2,34%	-1,93	80,49	80,49	80,49	80,49	724	1
12/06/2023	-0,24%	-0,20	82,42	82,42	82,42	82,42	82	1
09/06/2023	-2,35%	-1,99	82,62	83,74	82,62	83,74	665	3
07/06/2023	2,42%	2,00	84,61	84,27	84,27	84,61	505	2
06/06/2023	0,00%	0,00	82,61	82,61	82,61	82,61	330	1
05/06/2023	2,14%	1,73	82,61	82,61	82,61	82,61	165	1
02/06/2023	-0,58%	-0,47	80,88	80,88	80,88	80,88	808	1
01/06/2023	-0,55%	-0,45	81,35	81,49	81,35	81,49	162	2
31/05/2023	1,25%	1,01	81,80	81,80	81,80	81,80	818	1
26/05/2023	-0,57%	-0,46	80,79	81,36	80,79	81,36	324	3
24/05/2023	-1,35%	-1,11	81,25	81,25	81,25	81,25	81	1
23/05/2023	-0,17%	-0,14	82,36	82,50	82,36	82,50	247	3
22/05/2023	0,00%	0,00	82,50	82,50	82,50	82,50	907	1
19/05/2023	2,10%	1,70	82,50	82,82	82,50	82,82	413	3
17/05/2023	0,15%	0,12	80,80	80,80	80,80	80,80	808	2
16/05/2023	-1,68%	-1,38	80,68	80,68	80,68	80,68	80	1
15/05/2023	-1,24%	-1,03	82,06	83,68	82,06	83,68	666	3
11/05/2023	-2,84%	-2,43	83,09	83,41	83,09	83,41	1K	2
09/05/2023	2,00%	1,68	85,52	85,52	85,52	85,52	171	1
05/05/2023	0,68%	0,57	83,84	83,92	83,84	83,92	2K	17
04/05/2023	-0,49%	-0,41	83,27	83,13	82,97	83,27	2K	4
03/05/2023	-	-	83,68	83,68	83,68	83,68	5K	1

Date,Open,High,Low,Close,Volume
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
15-Feb-24,84.00,84.00,84.00,84.00,840
08-Feb-24,83.44,83.44,83.44,83.44,1251
07-Feb-24,83.84,83.84,82.96,82.96,2174
06-Feb-24,83.38,83.38,83.38,83.38,416
05-Feb-24,83.52,83.52,83.52,83.52,835
02-Feb-24,84.05,84.05,83.28,83.28,923
01-Feb-24,84.56,84.56,83.84,83.84,1091
30-Jan-24,84.64,85.40,84.64,85.23,1698
26-Jan-24,85.36,85.36,85.36,85.36,170
25-Jan-24,84.16,85.28,84.16,85.28,3387
24-Jan-24,84.50,84.56,83.25,83.28,6203
23-Jan-24,85.35,85.35,85.35,85.35,256
22-Jan-24,84.56,85.36,84.56,85.36,682
19-Jan-24,85.86,85.86,84.69,84.69,42774
18-Jan-24,85.68,85.68,85.68,85.68,1028
17-Jan-24,87.47,87.47,87.47,87.47,87
15-Jan-24,86.76,86.76,86.76,86.76,173
11-Jan-24,86.76,86.76,86.76,86.76,433
10-Jan-24,88.11,88.11,88.11,88.11,352
09-Jan-24,88.65,88.65,88.38,88.38,265
05-Jan-24,87.84,87.84,87.84,87.84,87
04-Jan-24,89.45,89.45,89.45,89.45,17800
03-Jan-24,87.80,87.80,87.80,87.80,878
27-Dec-23,86.22,86.22,85.35,85.35,516
18-Dec-23,87.48,87.48,86.31,86.31,523
15-Dec-23,86.76,86.76,86.76,86.76,520
14-Dec-23,85.90,85.90,85.90,85.90,171
13-Dec-23,85.59,85.59,85.41,85.50,2478
11-Dec-23,86.90,86.90,86.90,86.90,260
07-Dec-23,86.31,86.31,86.31,86.31,172
06-Dec-23,85.87,85.87,85.87,85.87,257
28-Nov-23,84.88,84.88,84.88,84.88,594
20-Nov-23,83.12,83.12,82.70,82.70,415
14-Nov-23,81.68,81.68,81.68,81.68,81
13-Nov-23,81.44,81.44,81.44,81.44,81
09-Nov-23,80.75,80.75,80.32,80.32,4117
08-Nov-23,80.40,80.40,80.40,80.40,80
03-Nov-23,83.04,83.04,83.04,83.04,83
01-Nov-23,82.01,82.01,82.01,82.01,410
30-Oct-23,84.89,84.89,81.12,81.12,490
20-Oct-23,85.86,85.86,85.86,85.86,85
19-Oct-23,86.49,86.49,86.49,86.49,86
17-Oct-23,86.75,86.75,86.75,86.75,2255
13-Oct-23,85.59,86.40,85.59,86.40,4708
11-Oct-23,85.15,85.15,85.15,85.15,425
10-Oct-23,85.30,85.30,85.30,85.30,1450
06-Oct-23,84.01,84.20,84.01,84.20,10754
05-Oct-23,83.04,83.04,83.04,83.04,83
04-Oct-23,82.55,82.55,82.55,82.55,412
02-Oct-23,81.65,81.65,81.65,81.65,81
22-Sep-23,81.65,81.65,81.65,81.65,816
21-Sep-23,84.24,84.24,84.24,84.24,421
20-Sep-23,82.50,82.50,82.50,82.50,2062
11-Sep-23,82.24,82.24,82.24,82.24,822
08-Sep-23,83.44,83.44,83.28,83.28,1000
28-Aug-23,84.48,84.48,84.48,84.48,168
25-Aug-23,84.20,84.62,84.20,84.62,5305
24-Aug-23,84.24,84.24,84.24,84.24,168
22-Aug-23,85.95,85.95,85.50,85.50,1454
21-Aug-23,86.74,86.91,86.74,86.91,520
17-Aug-23,87.23,87.23,87.23,87.23,87
16-Aug-23,85.77,85.86,85.77,85.86,343
15-Aug-23,87.41,87.41,87.41,87.41,87
10-Aug-23,85.39,85.39,85.39,85.39,341
08-Aug-23,85.19,85.19,85.19,85.19,85
04-Aug-23,85.32,85.32,84.90,84.90,2555
02-Aug-23,82.88,82.88,82.88,82.88,1657
31-Jul-23,85.96,85.96,85.96,85.96,85
27-Jul-23,85.86,85.86,85.86,85.86,85
26-Jul-23,84.64,84.64,84.64,84.64,338
25-Jul-23,85.86,85.86,85.86,85.86,429
20-Jul-23,84.05,84.05,84.05,84.05,2270
17-Jul-23,83.20,83.20,82.56,82.56,2813
13-Jul-23,84.50,84.81,84.50,84.81,1098
12-Jul-23,84.40,84.40,84.40,84.40,4220
10-Jul-23,82.66,82.66,82.57,82.57,1735
07-Jul-23,82.72,82.72,82.72,82.72,827
05-Jul-23,82.88,82.88,82.88,82.88,82
03-Jul-23,83.04,83.04,82.50,82.88,662
29-Jun-23,83.28,83.28,83.28,83.28,83
28-Jun-23,82.00,82.00,82.00,82.00,574
27-Jun-23,79.01,80.00,79.01,79.94,957
26-Jun-23,78.51,79.15,78.31,79.02,37847
23-Jun-23,79.10,79.10,78.00,78.04,1958
22-Jun-23,79.10,79.10,79.10,79.10,79
21-Jun-23,80.15,80.15,79.95,79.95,1601
20-Jun-23,80.00,80.00,79.85,79.85,239
19-Jun-23,80.49,80.49,80.49,80.49,724
12-Jun-23,82.42,82.42,82.42,82.42,82
09-Jun-23,83.74,83.74,82.62,82.62,665
07-Jun-23,84.27,84.61,84.27,84.61,505
06-Jun-23,82.61,82.61,82.61,82.61,330
05-Jun-23,82.61,82.61,82.61,82.61,165
02-Jun-23,80.88,80.88,80.88,80.88,808
01-Jun-23,81.49,81.49,81.35,81.35,162
31-May-23,81.80,81.80,81.80,81.80,818
26-May-23,81.36,81.36,80.79,80.79,324
24-May-23,81.25,81.25,81.25,81.25,81
23-May-23,82.50,82.50,82.36,82.36,247
22-May-23,82.50,82.50,82.50,82.50,907
19-May-23,82.82,82.82,82.50,82.50,413
17-May-23,80.80,80.80,80.80,80.80,808
16-May-23,80.68,80.68,80.68,80.68,80
15-May-23,83.68,83.68,82.06,82.06,666
11-May-23,83.41,83.41,83.09,83.09,1083
09-May-23,85.52,85.52,85.52,85.52,171
05-May-23,83.92,83.92,83.84,83.84,1761
04-May-23,83.13,83.27,82.97,83.27,1914
03-May-23,83.68,83.68,83.68,83.68,4602

*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