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
24/05/2022	-0,07%	-0,06	91,92	90,46	90,00	91,92	9K	23
23/05/2022	-0,45%	-0,42	91,98	91,18	91,18	92,78	79K	43
20/05/2022	-1,07%	-1,00	92,40	93,40	91,03	94,00	125K	51
19/05/2022	-1,96%	-1,87	93,40	93,89	93,10	94,20	9K	25
18/05/2022	-2,69%	-2,63	95,27	97,46	94,97	97,46	62K	78
17/05/2022	0,05%	0,05	97,90	97,03	97,00	98,46	47K	122
16/05/2022	3,60%	3,40	97,85	94,45	94,45	98,61	25K	32
13/05/2022	1,02%	0,95	94,45	96,22	93,42	96,22	39K	73
12/05/2022	-1,99%	-1,90	93,50	95,11	93,00	95,42	40K	94
11/05/2022	0,07%	0,07	95,40	96,10	94,80	97,10	37K	63
10/05/2022	-0,70%	-0,67	95,33	95,91	93,90	97,59	102K	88

09/05/2022	-0,96%	-0,93	96,00	97,01	95,20	97,80	42K	57
06/05/2022	2,77%	2,61	96,93	96,28	95,04	97,38	32K	48
05/05/2022	-0,90%	-0,86	94,32	95,14	94,23	95,91	53K	115
04/05/2022	2,34%	2,18	95,18	94,42	93,69	95,18	3M	112
03/05/2022	1,11%	1,02	93,00	93,06	92,25	93,51	435K	31
02/05/2022	2,71%	2,43	91,98	90,62	90,62	91,98	196K	379
29/04/2022	-3,49%	-3,24	89,55	98,33	89,28	98,33	33K	82
28/04/2022	1,63%	1,49	92,79	91,72	91,53	94,49	47K	114
27/04/2022	-1,32%	-1,22	91,30	92,52	91,29	92,52	14K	4
26/04/2022	1,48%	1,35	92,52	92,14	91,44	93,62	30K	105
25/04/2022	-1,27%	-1,17	91,17	90,62	88,98	91,17	37K	29
22/04/2022	0,39%	0,36	92,34	91,90	91,90	93,51	23K	37
20/04/2022	0,49%	0,45	91,98	90,91	90,36	91,98	35K	29
19/04/2022	0,79%	0,72	91,53	91,00	91,00	92,25	27K	46
18/04/2022	0,10%	0,09	90,81	90,00	90,00	91,39	18K	15
14/04/2022	0,20%	0,18	90,72	90,36	90,36	91,53	17K	44
13/04/2022	1,51%	1,35	90,54	90,26	89,24	90,54	14K	45
12/04/2022	-1,29%	-1,17	89,19	89,33	88,86	90,65	30K	66
11/04/2022	-1,28%	-1,17	90,36	90,11	90,11	91,65	15K	39
08/04/2022	0,49%	0,45	91,53	92,35	91,17	93,24	44K	78
07/04/2022	1,61%	1,44	91,08	90,19	89,36	91,43	23K	70
06/04/2022	1,43%	1,26	89,64	89,27	88,92	90,00	63K	85
05/04/2022	-0,81%	-0,72	88,38	88,92	88,38	90,09	64K	182
04/04/2022	-0,40%	-0,36	89,10	88,57	88,44	89,19	21K	13
01/04/2022	-1,19%	-1,08	89,46	89,37	88,95	90,17	97K	205
31/03/2022	-0,29%	-0,26	90,54	90,64	90,09	91,26	36K	74
30/03/2022	1,70%	1,52	90,80	89,63	89,63	90,99	146K	101
29/03/2022	0,26%	0,23	89,28	88,50	87,93	89,73	68K	122
28/03/2022	-1,55%	-1,40	89,05	89,93	89,05	90,99	226K	87
25/03/2022	2,97%	2,61	90,45	88,65	88,65	90,45	34K	107
24/03/2022	0,00%	0,00	87,84	86,09	86,09	89,19	29K	83
23/03/2022	-0,11%	-0,10	87,84	88,03	87,10	88,47	209K	121
22/03/2022	-1,81%	-1,62	87,94	89,56	87,40	89,56	34K	110
21/03/2022	5,36%	4,56	89,56	86,86	86,86	89,56	90K	177
18/03/2022	-4,12%	-3,65	85,00	88,13	85,00	88,27	90K	220
17/03/2022	0,92%	0,81	88,65	89,20	88,21	89,37	25K	88
16/03/2022	-2,20%	-1,98	87,84	89,46	87,21	89,73	41K	174
15/03/2022	0,30%	0,27	89,82	88,56	86,79	90,00	48K	162
14/03/2022	-2,64%	-2,43	89,55	92,08	88,47	92,08	58K	126
11/03/2022	-1,18%	-1,10	91,98	93,08	90,81	93,59	225K	61
10/03/2022	1,79%	1,64	93,08	93,14	92,52	93,69	23K	35
09/03/2022	-3,65%	-3,46	91,44	92,50	90,81	92,80	82K	130
08/03/2022	0,00%	0,00	94,90	96,13	93,56	97,01	69K	146
07/03/2022	-0,52%	-0,50	94,90	96,09	94,40	96,87	84K	80
04/03/2022	3,63%	3,34	95,40	93,00	92,94	95,58	193K	378
03/03/2022	-0,40%	-0,37	92,06	91,86	91,08	93,36	6M	1.341
02/03/2022	5,44%	4,77	92,43	92,73	92,20	92,88	42K	6
25/02/2022	4,36%	3,66	87,66	87,71	87,66	87,71	64K	3
24/02/2022	0,86%	0,72	84,00	84,70	84,00	84,70	168	2
23/02/2022	-4,32%	-3,76	83,28	84,00	83,28	84,00	36K	5
22/02/2022	2,16%	1,84	87,04	87,04	87,04	87,04	87	1
21/02/2022	-0,13%	-0,11	85,20	85,20	85,20	85,20	85	1
18/02/2022	-1,94%	-1,69	85,31	86,00	85,22	86,31	2K	6
17/02/2022	-1,92%	-1,70	87,00	87,00	87,00	87,00	87	1
16/02/2022	0,80%	0,70	88,70	88,70	88,70	88,70	9K	2
15/02/2022	-2,03%	-1,82	88,00	89,05	88,00	89,05	11K	6
14/02/2022	-0,20%	-0,18	89,82	91,08	89,82	91,08	1K	2
10/02/2022	-0,99%	-0,90	90,00	90,63	90,00	90,90	2K	5
09/02/2022	-0,49%	-0,45	90,90	91,89	90,90	91,89	639	5
08/02/2022	-1,24%	-1,15	91,35	91,00	91,00	91,35	5K	6
04/02/2022	1,26%	1,15	92,50	92,50	92,50	92,50	92	1
03/02/2022	-0,49%	-0,45	91,35	91,62	91,31	91,62	34K	5
02/02/2022	0,08%	0,07	91,80	92,25	91,80	92,25	40K	3
01/02/2022	-0,56%	-0,52	91,73	91,50	91,00	92,00	1K	4
31/01/2022	0,82%	0,75	92,25	91,50	91,50	92,25	367	2
28/01/2022	-3,89%	-3,70	91,50	92,34	91,50	92,34	644	2
27/01/2022	-1,48%	-1,43	95,20	96,60	95,00	96,60	13K	5
26/01/2022	1,61%	1,53	96,63	96,63	96,63	96,63	96	1
25/01/2022	1,02%	0,96	95,10	94,75	94,75	95,13	54K	12
24/01/2022	-1,21%	-1,15	94,14	95,06	93,51	95,06	5K	19
21/01/2022	0,00%	0,00	95,29	95,29	95,29	95,29	95	1
20/01/2022	-0,43%	-0,41	95,29	95,29	95,29	95,29	7K	1
19/01/2022	-2,83%	-2,79	95,70	96,10	95,70	96,10	249K	3
14/01/2022	0,65%	0,64	98,49	96,96	96,96	98,49	11K	4
13/01/2022	0,05%	0,05	97,85	97,84	97,84	97,85	46K	2
12/01/2022	0,20%	0,20	97,80	97,80	97,80	97,80	293	1
10/01/2022	0,36%	0,35	97,60	97,60	97,60	97,60	10K	1
07/01/2022	0,88%	0,85	97,25	97,59	97,20	97,61	876	4
06/01/2022	5,53%	5,05	96,40	95,50	95,50	96,90	29K	4
03/01/2022	3,22%	2,85	91,35	90,72	90,72	91,35	3K	2
30/12/2021	-2,35%	-2,13	88,50	88,50	88,50	88,50	885	1
29/12/2021	1,93%	1,72	90,63	90,63	90,63	90,63	2K	1
27/12/2021	-0,41%	-0,37	88,91	88,87	88,83	88,91	1K	3
23/12/2021	2,66%	2,31	89,28	89,46	89,28	89,46	446	2
20/12/2021	-1,80%	-1,59	86,97	88,00	86,86	88,00	5K	3
17/12/2021	-2,19%	-1,98	88,56	88,56	88,56	88,56	265	1
15/12/2021	0,00%	0,00	90,54	90,54	90,54	90,54	10K	1
14/12/2021	0,60%	0,54	90,54	90,54	90,54	90,54	362	1
13/12/2021	0,30%	0,27	90,00	90,00	90,00	90,00	180	1
09/12/2021	-2,35%	-2,16	89,73	89,95	89,55	89,95	1K	5
07/12/2021	1,90%	1,71	91,89	91,89	91,89	91,89	204K	1
06/12/2021	1,73%	1,53	90,18	90,18	90,18	90,18	270	1
03/12/2021	0,20%	0,18	88,65	88,65	88,65	88,65	354	1
02/12/2021	-0,19%	-0,17	88,47	86,00	86,00	88,47	174	2
01/12/2021	1,30%	1,14	88,64	88,64	88,64	88,64	797	1
30/11/2021	-4,12%	-3,76	87,50	87,67	87,50	88,11	195K	6
29/11/2021	0,25%	0,23	91,26	91,26	91,26	91,26	273	1
26/11/2021	-0,08%	-0,07	91,03	91,10	89,91	91,10	4K	5
17/11/2021	-1,20%	-1,11	91,10	91,10	91,10	91,10	546	1
16/11/2021	1,22%	1,11	92,21	91,11	91,11	92,21	4K	3
12/11/2021	-0,47%	-0,43	91,10	91,10	91,10	91,10	25K	1
10/11/2021	0,00%	0,00	91,53	91,53	91,53	91,53	91	1
09/11/2021	-2,21%	-2,07	91,53	91,56	91,53	91,79	3K	3
05/11/2021	-1,27%	-1,20	93,60	93,60	93,60	93,60	93	1
03/11/2021	-1,65%	-1,59	94,80	96,10	94,80	96,10	2K	2
01/11/2021	0,72%	0,69	96,39	96,39	96,39	96,39	481	1
29/10/2021	-0,34%	-0,33	95,70	95,68	95,68	95,70	399K	2
27/10/2021	-3,20%	-3,17	96,03	97,48	96,03	97,48	685K	2
25/10/2021	-0,30%	-0,30	99,20	99,90	98,71	99,90	2K	6
22/10/2021	-1,27%	-1,28	99,50	99,50	99,50	99,50	199	1
21/10/2021	-1,49%	-1,52	100,78	102,97	100,78	102,97	39K	2
19/10/2021	-0,44%	-0,45	102,30	102,30	102,30	102,30	40K	2
18/10/2021	1,91%	1,93	102,75	102,75	102,75	102,75	49K	1
15/10/2021	-0,18%	-0,18	100,82	100,90	100,70	100,90	164K	3
14/10/2021	1,00%	1,00	101,00	100,76	100,76	101,00	1K	2
13/10/2021	1,83%	1,80	100,00	99,38	99,38	100,00	1K	3
11/10/2021	4,91%	4,60	98,20	99,10	98,00	99,10	2K	4
07/10/2021	1,96%	1,80	93,60	93,60	93,60	93,60	3K	2
06/10/2021	-0,55%	-0,51	91,80	91,80	91,80	91,80	275	1
04/10/2021	1,55%	1,41	92,31	92,30	92,30	92,31	6K	3
01/10/2021	-1,58%	-1,46	90,90	90,90	90,90	90,90	90	1
29/09/2021	0,72%	0,66	92,36	92,36	92,36	92,36	392K	1
28/09/2021	-	-	91,70	92,61	91,70	92,61	8K	4

Date,Open,High,Low,Close,Volume
24-May-22,90.46,91.92,90.00,91.92,9287
23-May-22,91.18,92.78,91.18,91.98,79214
20-May-22,93.40,94.00,91.03,92.40,125480
19-May-22,93.89,94.20,93.10,93.40,9088
18-May-22,97.46,97.46,94.97,95.27,62456
17-May-22,97.03,98.46,97.00,97.90,47029
16-May-22,94.45,98.61,94.45,97.85,25367
13-May-22,96.22,96.22,93.42,94.45,38736
12-May-22,95.11,95.42,93.00,93.50,39717
11-May-22,96.10,97.10,94.80,95.40,36604
10-May-22,95.91,97.59,93.90,95.33,102325
09-May-22,97.01,97.80,95.20,96.00,42500
06-May-22,96.28,97.38,95.04,96.93,31525
05-May-22,95.14,95.91,94.23,94.32,53414
04-May-22,94.42,95.18,93.69,95.18,3207818
03-May-22,93.06,93.51,92.25,93.00,435295
02-May-22,90.62,91.98,90.62,91.98,195806
29-Apr-22,98.33,98.33,89.28,89.55,33189
28-Apr-22,91.72,94.49,91.53,92.79,46926
27-Apr-22,92.52,92.52,91.29,91.30,14218
26-Apr-22,92.14,93.62,91.44,92.52,30179
25-Apr-22,90.62,91.17,88.98,91.17,36603
22-Apr-22,91.90,93.51,91.90,92.34,22616
20-Apr-22,90.91,91.98,90.36,91.98,35213
19-Apr-22,91.00,92.25,91.00,91.53,26614
18-Apr-22,90.00,91.39,90.00,90.81,18153
14-Apr-22,90.36,91.53,90.36,90.72,17389
13-Apr-22,90.26,90.54,89.24,90.54,13507
12-Apr-22,89.33,90.65,88.86,89.19,29793
11-Apr-22,90.11,91.65,90.11,90.36,14720
08-Apr-22,92.35,93.24,91.17,91.53,43939
07-Apr-22,90.19,91.43,89.36,91.08,22982
06-Apr-22,89.27,90.00,88.92,89.64,62848
05-Apr-22,88.92,90.09,88.38,88.38,63732
04-Apr-22,88.57,89.19,88.44,89.10,21297
01-Apr-22,89.37,90.17,88.95,89.46,97075
31-Mar-22,90.64,91.26,90.09,90.54,36076
30-Mar-22,89.63,90.99,89.63,90.80,146476
29-Mar-22,88.50,89.73,87.93,89.28,67876
28-Mar-22,89.93,90.99,89.05,89.05,225505
25-Mar-22,88.65,90.45,88.65,90.45,33584
24-Mar-22,86.09,89.19,86.09,87.84,29177
23-Mar-22,88.03,88.47,87.10,87.84,208603
22-Mar-22,89.56,89.56,87.40,87.94,33795
21-Mar-22,86.86,89.56,86.86,89.56,89795
18-Mar-22,88.13,88.27,85.00,85.00,89814
17-Mar-22,89.20,89.37,88.21,88.65,24998
16-Mar-22,89.46,89.73,87.21,87.84,40709
15-Mar-22,88.56,90.00,86.79,89.82,48250
14-Mar-22,92.08,92.08,88.47,89.55,58138
11-Mar-22,93.08,93.59,90.81,91.98,224570
10-Mar-22,93.14,93.69,92.52,93.08,22953
09-Mar-22,92.50,92.80,90.81,91.44,81839
08-Mar-22,96.13,97.01,93.56,94.90,69002
07-Mar-22,96.09,96.87,94.40,94.90,84454
04-Mar-22,93.00,95.58,92.94,95.40,193056
03-Mar-22,91.86,93.36,91.08,92.06,5610096
02-Mar-22,92.73,92.88,92.20,92.43,42086
25-Feb-22,87.71,87.71,87.66,87.66,64452
24-Feb-22,84.70,84.70,84.00,84.00,168
23-Feb-22,84.00,84.00,83.28,83.28,35809
22-Feb-22,87.04,87.04,87.04,87.04,87
21-Feb-22,85.20,85.20,85.20,85.20,85
18-Feb-22,86.00,86.31,85.22,85.31,1548
17-Feb-22,87.00,87.00,87.00,87.00,87
16-Feb-22,88.70,88.70,88.70,88.70,8958
15-Feb-22,89.05,89.05,88.00,88.00,10927
14-Feb-22,91.08,91.08,89.82,89.82,1181
10-Feb-22,90.63,90.90,90.00,90.00,2266
09-Feb-22,91.89,91.89,90.90,90.90,639
08-Feb-22,91.00,91.35,91.00,91.35,4931
04-Feb-22,92.50,92.50,92.50,92.50,92
03-Feb-22,91.62,91.62,91.31,91.35,34254
02-Feb-22,92.25,92.25,91.80,91.80,39658
01-Feb-22,91.50,92.00,91.00,91.73,1100
31-Jan-22,91.50,92.25,91.50,92.25,367
28-Jan-22,92.34,92.34,91.50,91.50,644
27-Jan-22,96.60,96.60,95.00,95.20,12562
26-Jan-22,96.63,96.63,96.63,96.63,96
25-Jan-22,94.75,95.13,94.75,95.10,54217
24-Jan-22,95.06,95.06,93.51,94.14,4690
21-Jan-22,95.29,95.29,95.29,95.29,95
20-Jan-22,95.29,95.29,95.29,95.29,6670
19-Jan-22,96.10,96.10,95.70,95.70,248609
14-Jan-22,96.96,98.49,96.96,98.49,10723
13-Jan-22,97.84,97.85,97.84,97.85,46180
12-Jan-22,97.80,97.80,97.80,97.80,293
10-Jan-22,97.60,97.60,97.60,97.60,9760
07-Jan-22,97.59,97.61,97.20,97.25,876
06-Jan-22,95.50,96.90,95.50,96.40,29211
03-Jan-22,90.72,91.35,90.72,91.35,3105
30-Dec-21,88.50,88.50,88.50,88.50,885
29-Dec-21,90.63,90.63,90.63,90.63,2175
27-Dec-21,88.87,88.91,88.83,88.91,1333
23-Dec-21,89.46,89.46,89.28,89.28,446
20-Dec-21,88.00,88.00,86.86,86.97,4523
17-Dec-21,88.56,88.56,88.56,88.56,265
15-Dec-21,90.54,90.54,90.54,90.54,9959
14-Dec-21,90.54,90.54,90.54,90.54,362
13-Dec-21,90.00,90.00,90.00,90.00,180
09-Dec-21,89.95,89.95,89.55,89.73,1344
07-Dec-21,91.89,91.89,91.89,91.89,203628
06-Dec-21,90.18,90.18,90.18,90.18,270
03-Dec-21,88.65,88.65,88.65,88.65,354
02-Dec-21,86.00,88.47,86.00,88.47,174
01-Dec-21,88.64,88.64,88.64,88.64,797
30-Nov-21,87.67,88.11,87.50,87.50,194891
29-Nov-21,91.26,91.26,91.26,91.26,273
26-Nov-21,91.10,91.10,89.91,91.03,3512
17-Nov-21,91.10,91.10,91.10,91.10,546
16-Nov-21,91.11,92.21,91.11,92.21,3756
12-Nov-21,91.10,91.10,91.10,91.10,25052
10-Nov-21,91.53,91.53,91.53,91.53,91
09-Nov-21,91.56,91.79,91.53,91.53,2569
05-Nov-21,93.60,93.60,93.60,93.60,93
03-Nov-21,96.10,96.10,94.80,94.80,1806
01-Nov-21,96.39,96.39,96.39,96.39,481
29-Oct-21,95.68,95.70,95.68,95.70,399356
27-Oct-21,97.48,97.48,96.03,96.03,684581
25-Oct-21,99.90,99.90,98.71,99.20,1587
22-Oct-21,99.50,99.50,99.50,99.50,199
21-Oct-21,102.97,102.97,100.78,100.78,39407
19-Oct-21,102.30,102.30,102.30,102.30,39999
18-Oct-21,102.75,102.75,102.75,102.75,49320
15-Oct-21,100.90,100.90,100.70,100.82,164135
14-Oct-21,100.76,101.00,100.76,101.00,1108
13-Oct-21,99.38,100.00,99.38,100.00,1199
11-Oct-21,99.10,99.10,98.00,98.20,2353
07-Oct-21,93.60,93.60,93.60,93.60,3276
06-Oct-21,91.80,91.80,91.80,91.80,275
04-Oct-21,92.30,92.31,92.30,92.31,6185
01-Oct-21,90.90,90.90,90.90,90.90,90
29-Sep-21,92.36,92.36,92.36,92.36,392345
28-Sep-21,92.61,92.61,91.70,91.70,8072

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KMIC34

cotações, gráficos e mais...