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
16/09/2021	0,90%	0,76	85,32	85,32	85,32	85,32	4K	1
13/09/2021	0,00%	0,00	84,56	84,56	84,56	84,56	253	1
10/09/2021	-0,89%	-0,76	84,56	84,56	84,56	84,56	84	1
09/09/2021	-0,14%	-0,12	85,32	85,44	85,32	85,44	512	2
08/09/2021	-0,26%	-0,22	85,44	85,44	85,44	85,44	256	2
06/09/2021	0,72%	0,61	85,66	84,03	84,03	85,66	683	3
03/09/2021	0,24%	0,20	85,05	85,14	85,05	85,14	325K	20
02/09/2021	1,19%	1,00	84,85	84,85	84,48	84,85	2K	4
01/09/2021	0,40%	0,33	83,85	84,88	83,85	84,88	1K	2
31/08/2021	-2,42%	-2,07	83,52	83,33	83,33	83,52	20K	3
30/08/2021	-1,45%	-1,26	85,59	85,68	85,14	85,68	2K	5

25/08/2021	1,15%	0,99	86,85	86,85	86,85	86,85	1K	2
20/08/2021	0,00%	0,00	85,86	86,40	85,86	86,40	2K	2
19/08/2021	-2,95%	-2,61	85,86	86,40	85,68	86,40	3K	5
17/08/2021	-0,91%	-0,81	88,47	88,47	88,47	88,47	176	1
06/08/2021	0,40%	0,36	89,28	89,28	89,28	89,28	3K	1
05/08/2021	-1,20%	-1,08	88,92	90,00	88,45	90,00	2K	5
04/08/2021	0,20%	0,18	90,00	90,00	90,00	90,00	9K	1
02/08/2021	0,25%	0,22	89,82	89,82	89,82	89,82	9K	2
30/07/2021	-0,99%	-0,90	89,60	89,46	89,46	89,60	8K	3
29/07/2021	-1,73%	-1,59	90,50	90,50	90,50	90,50	19K	3
28/07/2021	0,51%	0,47	92,09	91,78	91,78	92,09	183	2
27/07/2021	0,00%	0,00	91,62	91,71	91,62	91,71	1K	2
26/07/2021	2,03%	1,82	91,62	91,62	91,62	91,62	6K	1
23/07/2021	-3,37%	-3,13	89,80	90,27	89,73	90,27	139K	6
21/07/2021	3,46%	3,11	92,93	92,93	92,93	92,93	92	1
19/07/2021	-0,21%	-0,19	89,82	90,63	89,19	90,63	21K	5
16/07/2021	-2,14%	-1,97	90,01	90,01	90,01	90,01	90	1
15/07/2021	0,89%	0,81	91,98	90,99	90,99	92,00	44K	5
14/07/2021	-4,43%	-4,23	91,17	92,00	91,01	92,00	14K	5
13/07/2021	-0,21%	-0,20	95,40	95,60	94,50	95,60	4K	5
12/07/2021	0,00%	0,00	95,60	95,60	95,60	95,60	4K	1
08/07/2021	-0,73%	-0,70	95,60	96,10	95,60	96,50	4K	5
07/07/2021	2,84%	2,66	96,30	95,90	95,70	96,30	61K	11
02/07/2021	2,81%	2,56	93,64	93,64	93,64	93,64	936	1
30/06/2021	2,93%	2,59	91,08	91,08	91,08	91,08	55K	1
29/06/2021	-1,96%	-1,77	88,49	88,49	88,49	88,49	116K	1
25/06/2021	1,27%	1,13	90,26	89,19	89,19	90,26	156K	2
24/06/2021	-2,63%	-2,41	89,13	89,13	89,13	89,13	273K	1
22/06/2021	-1,04%	-0,96	91,54	91,79	91,54	91,79	642	2
17/06/2021	-3,67%	-3,52	92,50	93,42	92,50	93,42	270K	2
15/06/2021	0,44%	0,42	96,02	96,02	96,02	96,02	276K	1
09/06/2021	1,27%	1,20	95,60	95,60	95,60	95,60	764K	1
08/06/2021	-0,51%	-0,48	94,40	94,25	94,25	94,40	416K	2
07/06/2021	0,06%	0,06	94,88	95,13	94,88	95,13	423K	2
04/06/2021	-0,93%	-0,89	94,82	94,82	94,82	94,82	415K	1
02/06/2021	0,74%	0,70	95,71	95,71	95,71	95,71	416K	1
01/06/2021	-1,98%	-1,92	95,01	95,01	95,01	95,01	409K	1
31/05/2021	1,02%	0,98	96,93	96,54	96,54	96,93	10K	2
27/05/2021	-1,72%	-1,68	95,95	95,95	95,95	95,95	410K	1
26/05/2021	-1,01%	-1,00	97,63	97,63	97,63	97,63	411K	1
25/05/2021	-1,50%	-1,50	98,63	98,63	98,63	98,63	413K	1
24/05/2021	2,33%	2,28	100,13	100,40	100,13	100,40	419K	2
20/05/2021	-0,25%	-0,25	97,85	97,85	97,85	97,85	417K	1
18/05/2021	1,89%	1,82	98,10	98,10	98,10	98,10	480K	1
14/05/2021	1,19%	1,13	96,28	96,28	96,28	96,28	408K	1
12/05/2021	2,31%	2,15	95,15	95,15	95,15	95,15	2K	1
11/05/2021	-3,48%	-3,35	93,00	94,36	93,00	94,36	398K	14
10/05/2021	3,60%	3,35	96,35	95,00	94,65	96,35	406K	16
07/05/2021	-1,17%	-1,10	93,00	92,20	92,20	93,00	278	2
05/05/2021	-0,05%	-0,05	94,10	94,10	94,10	94,10	94	1
04/05/2021	0,80%	0,75	94,15	94,15	94,15	94,15	94	1
03/05/2021	1,52%	1,40	93,40	94,10	93,40	94,10	9K	4
30/04/2021	2,22%	2,00	92,00	92,00	92,00	92,00	920	1
22/04/2021	-1,26%	-1,15	90,00	94,00	90,00	94,00	15K	5
20/04/2021	-0,93%	-0,86	91,15	91,15	91,15	91,15	273	2
19/04/2021	-0,80%	-0,74	92,01	92,01	92,01	92,01	92	1
16/04/2021	-0,80%	-0,75	92,75	92,50	92,50	92,85	648	4
08/04/2021	0,11%	0,10	93,50	93,50	93,50	93,50	93	1
07/04/2021	-1,16%	-1,10	93,40	93,40	93,40	93,40	93	1
05/04/2021	-0,74%	-0,70	94,50	94,50	94,50	94,50	94	1
01/04/2021	1,12%	1,05	95,20	95,20	95,20	95,20	95	1
31/03/2021	-1,77%	-1,70	94,15	94,65	94,15	94,65	40K	2
30/03/2021	0,05%	0,05	95,85	95,85	95,85	95,85	95	1
29/03/2021	8,37%	7,40	95,80	95,80	95,80	95,80	191	1
24/03/2021	1,61%	1,40	88,40	88,40	88,40	88,40	88	1
23/03/2021	-0,80%	-0,70	87,00	87,00	87,00	87,00	87	1
22/03/2021	-1,35%	-1,20	87,70	87,70	87,70	87,70	5K	1
18/03/2021	-2,47%	-2,25	88,90	88,90	88,90	88,90	5K	1
17/03/2021	-1,00%	-0,92	91,15	89,95	89,95	91,15	23K	3
15/03/2021	1,39%	1,26	92,07	91,55	91,54	92,07	2M	11
12/03/2021	0,89%	0,80	90,81	90,68	90,68	90,81	712K	2
11/03/2021	-0,60%	-0,54	90,01	90,30	90,01	90,30	2M	2
09/03/2021	-2,90%	-2,70	90,55	90,95	90,55	90,95	543	2
08/03/2021	6,57%	5,75	93,25	91,06	91,06	93,25	9K	2
04/03/2021	1,63%	1,40	87,50	86,10	86,10	87,50	17K	3
03/03/2021	3,73%	3,10	86,10	86,20	86,10	86,55	258	3
26/02/2021	0,85%	0,70	83,00	82,63	82,63	83,00	3M	7
23/02/2021	-0,12%	-0,10	82,30	82,30	82,30	82,30	19K	1
22/02/2021	2,04%	1,65	82,40	81,76	81,76	82,40	19K	2
19/02/2021	-0,49%	-0,40	80,75	81,00	80,65	81,00	889	3
17/02/2021	3,51%	2,75	81,15	81,15	81,15	81,15	81	1
12/02/2021	-0,57%	-0,45	78,40	78,40	78,40	78,40	156	1
11/02/2021	-1,19%	-0,95	78,85	79,80	78,85	79,80	395	2
09/02/2021	0,50%	0,40	79,80	79,80	79,80	79,80	319	1
08/02/2021	3,59%	2,75	79,40	77,50	77,50	79,40	4K	7
05/02/2021	2,68%	2,00	76,65	76,65	76,65	76,65	76	1
03/02/2021	0,27%	0,20	74,65	74,65	74,65	74,65	298	1
02/02/2021	-2,74%	-2,10	74,45	75,70	74,45	75,70	374	3
01/02/2021	-1,23%	-0,95	76,55	76,55	76,55	76,55	153	1
29/01/2021	-4,44%	-3,60	77,50	80,99	77,50	80,99	628	5
28/01/2021	-0,73%	-0,60	81,10	81,10	81,10	81,10	324	1
27/01/2021	0,12%	0,10	81,70	82,00	81,70	82,00	17K	2
26/01/2021	-1,57%	-1,30	81,60	81,60	81,60	81,60	816	1
22/01/2021	2,16%	1,75	82,90	82,90	82,90	82,90	829	1
21/01/2021	-2,11%	-1,75	81,15	81,15	81,15	81,15	24K	1
20/01/2021	-0,12%	-0,10	82,90	82,90	82,90	82,90	829	1
19/01/2021	0,61%	0,50	83,00	83,00	83,00	83,00	332	2
15/01/2021	2,03%	1,64	82,50	82,50	82,50	82,50	1K	1
11/01/2021	4,34%	3,36	80,86	80,86	80,86	80,86	49K	1
08/01/2021	1,67%	1,27	77,50	79,17	77,50	79,17	315	2
06/01/2021	6,66%	4,76	76,23	76,23	76,23	76,23	8K	1
04/01/2021	1,48%	1,04	71,47	70,22	70,22	71,47	47K	3
29/12/2020	-3,80%	-2,78	70,43	70,44	70,43	70,44	422	2
28/12/2020	1,68%	1,21	73,21	73,21	73,21	73,21	732	1
22/12/2020	0,59%	0,42	72,00	72,00	72,00	72,00	43K	1
21/12/2020	-2,35%	-1,72	71,58	72,41	71,46	72,41	1K	4
17/12/2020	-2,45%	-1,84	73,30	73,67	73,30	73,67	13K	2
16/12/2020	2,89%	2,11	75,14	74,64	74,64	75,14	67K	2
14/12/2020	-3,91%	-2,97	73,03	72,86	72,86	73,03	88K	3
07/12/2020	0,81%	0,61	76,00	76,08	76,00	76,08	14K	2
04/12/2020	1,26%	0,94	75,39	75,39	75,39	75,39	75	1
03/12/2020	1,02%	0,75	74,45	74,58	74,45	74,58	223	3
01/12/2020	-9,40%	-7,65	73,70	75,59	73,65	75,59	593	6
24/11/2020	8,68%	6,50	81,35	81,35	81,35	81,35	24K	1
19/11/2020	0,07%	0,05	74,85	74,85	74,85	74,85	56K	2
18/11/2020	2,23%	1,63	74,80	74,80	74,80	74,80	4K	1
16/11/2020	1,62%	1,17	73,17	73,17	73,17	73,17	73	1
13/11/2020	4,05%	2,80	72,00	72,00	72,00	72,00	72	1
12/11/2020	-2,95%	-2,10	69,20	69,85	69,20	69,85	4K	2
11/11/2020	5,94%	4,00	71,30	71,40	71,30	71,40	7K	3
05/11/2020	-2,53%	-1,75	67,30	68,06	67,30	68,06	2K	2
28/10/2020	-3,53%	-2,53	69,05	69,05	69,05	69,05	621	1
23/10/2020	-	-	71,58	71,58	71,58	71,58	71	1

Date,Open,High,Low,Close,Volume
16-Sep-21,85.32,85.32,85.32,85.32,4010
13-Sep-21,84.56,84.56,84.56,84.56,253
10-Sep-21,84.56,84.56,84.56,84.56,84
09-Sep-21,85.44,85.44,85.32,85.32,512
08-Sep-21,85.44,85.44,85.44,85.44,256
06-Sep-21,84.03,85.66,84.03,85.66,683
03-Sep-21,85.14,85.14,85.05,85.05,325254
02-Sep-21,84.85,84.85,84.48,84.85,1944
01-Sep-21,84.88,84.88,83.85,83.85,1268
31-Aug-21,83.33,83.52,83.33,83.52,19793
30-Aug-21,85.68,85.68,85.14,85.59,2396
25-Aug-21,86.85,86.85,86.85,86.85,1389
20-Aug-21,86.40,86.40,85.86,85.86,1813
19-Aug-21,86.40,86.40,85.68,85.86,2928
17-Aug-21,88.47,88.47,88.47,88.47,176
06-Aug-21,89.28,89.28,89.28,89.28,2678
05-Aug-21,90.00,90.00,88.45,88.92,2243
04-Aug-21,90.00,90.00,90.00,90.00,9000
02-Aug-21,89.82,89.82,89.82,89.82,9071
30-Jul-21,89.46,89.60,89.46,89.60,7608
29-Jul-21,90.50,90.50,90.50,90.50,19095
28-Jul-21,91.78,92.09,91.78,92.09,183
27-Jul-21,91.71,91.71,91.62,91.62,1100
26-Jul-21,91.62,91.62,91.62,91.62,6413
23-Jul-21,90.27,90.27,89.73,89.80,139234
21-Jul-21,92.93,92.93,92.93,92.93,92
19-Jul-21,90.63,90.63,89.19,89.82,20758
16-Jul-21,90.01,90.01,90.01,90.01,90
15-Jul-21,90.99,92.00,90.99,91.98,44261
14-Jul-21,92.00,92.00,91.01,91.17,14018
13-Jul-21,95.60,95.60,94.50,95.40,4481
12-Jul-21,95.60,95.60,95.60,95.60,3824
08-Jul-21,96.10,96.50,95.60,95.60,4120
07-Jul-21,95.90,96.30,95.70,96.30,60549
02-Jul-21,93.64,93.64,93.64,93.64,936
30-Jun-21,91.08,91.08,91.08,91.08,54648
29-Jun-21,88.49,88.49,88.49,88.49,116364
25-Jun-21,89.19,90.26,89.19,90.26,156356
24-Jun-21,89.13,89.13,89.13,89.13,273005
22-Jun-21,91.79,91.79,91.54,91.54,642
17-Jun-21,93.42,93.42,92.50,92.50,269881
15-Jun-21,96.02,96.02,96.02,96.02,276441
09-Jun-21,95.60,95.60,95.60,95.60,764226
08-Jun-21,94.25,94.40,94.25,94.40,415736
07-Jun-21,95.13,95.13,94.88,94.88,422983
04-Jun-21,94.82,94.82,94.82,94.82,415311
02-Jun-21,95.71,95.71,95.71,95.71,415668
01-Jun-21,95.01,95.01,95.01,95.01,409493
31-May-21,96.54,96.93,96.54,96.93,10164
27-May-21,95.95,95.95,95.95,95.95,409994
26-May-21,97.63,97.63,97.63,97.63,411315
25-May-21,98.63,98.63,98.63,98.63,412766
24-May-21,100.40,100.40,100.13,100.13,419245
20-May-21,97.85,97.85,97.85,97.85,416938
18-May-21,98.10,98.10,98.10,98.10,479512
14-May-21,96.28,96.28,96.28,96.28,408034
12-May-21,95.15,95.15,95.15,95.15,1903
11-May-21,94.36,94.36,93.00,93.00,398175
10-May-21,95.00,96.35,94.65,96.35,405830
07-May-21,92.20,93.00,92.20,93.00,278
05-May-21,94.10,94.10,94.10,94.10,94
04-May-21,94.15,94.15,94.15,94.15,94
03-May-21,94.10,94.10,93.40,93.40,9088
30-Apr-21,92.00,92.00,92.00,92.00,920
22-Apr-21,94.00,94.00,90.00,90.00,14831
20-Apr-21,91.15,91.15,91.15,91.15,273
19-Apr-21,92.01,92.01,92.01,92.01,92
16-Apr-21,92.50,92.85,92.50,92.75,648
08-Apr-21,93.50,93.50,93.50,93.50,93
07-Apr-21,93.40,93.40,93.40,93.40,93
05-Apr-21,94.50,94.50,94.50,94.50,94
01-Apr-21,95.20,95.20,95.20,95.20,95
31-Mar-21,94.65,94.65,94.15,94.15,39637
30-Mar-21,95.85,95.85,95.85,95.85,95
29-Mar-21,95.80,95.80,95.80,95.80,191
24-Mar-21,88.40,88.40,88.40,88.40,88
23-Mar-21,87.00,87.00,87.00,87.00,87
22-Mar-21,87.70,87.70,87.70,87.70,4998
18-Mar-21,88.90,88.90,88.90,88.90,4889
17-Mar-21,89.95,91.15,89.95,91.15,22939
15-Mar-21,91.55,92.07,91.54,92.07,1587704
12-Mar-21,90.68,90.81,90.68,90.81,711868
11-Mar-21,90.30,90.30,90.01,90.01,1678392
09-Mar-21,90.95,90.95,90.55,90.55,543
08-Mar-21,91.06,93.25,91.06,93.25,9199
04-Mar-21,86.10,87.50,86.10,87.50,17345
03-Mar-21,86.20,86.55,86.10,86.10,258
26-Feb-21,82.63,83.00,82.63,83.00,2613256
23-Feb-21,82.30,82.30,82.30,82.30,19340
22-Feb-21,81.76,82.40,81.76,82.40,19216
19-Feb-21,81.00,81.00,80.65,80.75,889
17-Feb-21,81.15,81.15,81.15,81.15,81
12-Feb-21,78.40,78.40,78.40,78.40,156
11-Feb-21,79.80,79.80,78.85,78.85,395
09-Feb-21,79.80,79.80,79.80,79.80,319
08-Feb-21,77.50,79.40,77.50,79.40,3746
05-Feb-21,76.65,76.65,76.65,76.65,76
03-Feb-21,74.65,74.65,74.65,74.65,298
02-Feb-21,75.70,75.70,74.45,74.45,374
01-Feb-21,76.55,76.55,76.55,76.55,153
29-Jan-21,80.99,80.99,77.50,77.50,628
28-Jan-21,81.10,81.10,81.10,81.10,324
27-Jan-21,82.00,82.00,81.70,81.70,16645
26-Jan-21,81.60,81.60,81.60,81.60,816
22-Jan-21,82.90,82.90,82.90,82.90,829
21-Jan-21,81.15,81.15,81.15,81.15,24345
20-Jan-21,82.90,82.90,82.90,82.90,829
19-Jan-21,83.00,83.00,83.00,83.00,332
15-Jan-21,82.50,82.50,82.50,82.50,1237
11-Jan-21,80.86,80.86,80.86,80.86,48516
08-Jan-21,79.17,79.17,77.50,77.50,315
06-Jan-21,76.23,76.23,76.23,76.23,7623
04-Jan-21,70.22,71.47,70.22,71.47,46528
29-Dec-20,70.44,70.44,70.43,70.43,422
28-Dec-20,73.21,73.21,73.21,73.21,732
22-Dec-20,72.00,72.00,72.00,72.00,43200
21-Dec-20,72.41,72.41,71.46,71.58,1006
17-Dec-20,73.67,73.67,73.30,73.30,13267
16-Dec-20,74.64,75.14,74.64,75.14,67326
14-Dec-20,72.86,73.03,72.86,73.03,87534
07-Dec-20,76.08,76.08,76.00,76.00,13770
04-Dec-20,75.39,75.39,75.39,75.39,75
03-Dec-20,74.58,74.58,74.45,74.45,223
01-Dec-20,75.59,75.59,73.65,73.70,593
24-Nov-20,81.35,81.35,81.35,81.35,24405
19-Nov-20,74.85,74.85,74.85,74.85,56137
18-Nov-20,74.80,74.80,74.80,74.80,3740
16-Nov-20,73.17,73.17,73.17,73.17,73
13-Nov-20,72.00,72.00,72.00,72.00,72
12-Nov-20,69.85,69.85,69.20,69.20,4260
11-Nov-20,71.40,71.40,71.30,71.30,7063
05-Nov-20,68.06,68.06,67.30,67.30,2030
28-Oct-20,69.05,69.05,69.05,69.05,621
23-Oct-20,71.58,71.58,71.58,71.58,71

*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...