Cotação atual, histórico e gráfico do papel: KORE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/04/2024 | -0,38% | -0,41 | 107,91 | 108,45 | 107,52 | 108,72 | 2M | 5.019 |
| 25/04/2024 | -0,24% | -0,26 | 108,32 | 108,58 | 107,10 | 109,03 | 2M | 2.803 |
| 24/04/2024 | -0,20% | -0,22 | 108,58 | 108,83 | 108,47 | 109,49 | 1M | 1.282 |
| 23/04/2024 | -0,23% | -0,25 | 108,80 | 109,10 | 108,80 | 109,47 | 1M | 1.117 |
| 22/04/2024 | 0,05% | 0,05 | 109,05 | 109,49 | 108,81 | 109,80 | 1M | 387 |
| 19/04/2024 | 0,17% | 0,19 | 109,00 | 109,47 | 108,52 | 109,80 | 2M | 1.605 |
| 18/04/2024 | -0,29% | -0,32 | 108,81 | 109,41 | 108,61 | 109,99 | 1M | 367 |
| 17/04/2024 | 0,16% | 0,17 | 109,13 | 109,46 | 108,60 | 109,81 | 948K | 305 |
| 16/04/2024 | -0,24% | -0,26 | 108,96 | 109,25 | 108,95 | 110,00 | 1M | 343 |
| 15/04/2024 | -0,19% | -0,21 | 109,22 | 109,50 | 108,50 | 109,50 | 2M | 771 |
| 12/04/2024 | 0,40% | 0,44 | 109,43 | 109,02 | 109,00 | 109,65 | 694K | 884 |
| 11/04/2024 | -0,54% | -0,59 | 108,99 | 110,00 | 108,57 | 110,29 | 2M | 681 |
| 10/04/2024 | 0,07% | 0,08 | 109,58 | 109,50 | 109,35 | 110,00 | 1M | 265 |
| 09/04/2024 | -0,51% | -0,56 | 109,50 | 110,06 | 109,50 | 110,43 | 2M | 430 |
| 08/04/2024 | -0,38% | -0,42 | 110,06 | 110,50 | 109,51 | 110,50 | 909K | 389 |
| 05/04/2024 | 0,73% | 0,80 | 110,48 | 109,70 | 109,51 | 110,50 | 1M | 1.960 |
| 04/04/2024 | 0,16% | 0,18 | 109,68 | 109,67 | 109,14 | 109,70 | 2M | 457 |
| 03/04/2024 | -0,03% | -0,03 | 109,50 | 109,51 | 109,23 | 109,99 | 732K | 1.461 |
| 02/04/2024 | 0,39% | 0,43 | 109,53 | 109,00 | 109,00 | 109,90 | 906K | 341 |
| 01/04/2024 | -1,09% | -1,20 | 109,10 | 109,05 | 109,01 | 109,78 | 1M | 2.820 |
| 28/03/2024 | 1,17% | 1,28 | 110,30 | 109,06 | 109,06 | 110,40 | 1M | 792 |
| 27/03/2024 | 0,01% | 0,01 | 109,02 | 109,01 | 108,95 | 109,95 | 1M | 532 |
| 26/03/2024 | -0,56% | -0,61 | 109,01 | 109,12 | 109,00 | 109,91 | 2M | 1.596 |
| 25/03/2024 | -0,07% | -0,08 | 109,62 | 109,70 | 109,25 | 110,00 | 1M | 1.703 |
| 22/03/2024 | -0,27% | -0,30 | 109,70 | 109,59 | 109,32 | 110,04 | 985K | 1.312 |
| 21/03/2024 | 1,11% | 1,21 | 110,00 | 109,99 | 109,08 | 110,47 | 2M | 1.764 |
| 20/03/2024 | 0,01% | 0,01 | 108,79 | 109,36 | 108,55 | 109,88 | 1M | 1.220 |
| 19/03/2024 | -0,33% | -0,36 | 108,78 | 109,15 | 108,46 | 109,78 | 1M | 2.470 |
| 18/03/2024 | 0,50% | 0,54 | 109,14 | 108,60 | 108,55 | 109,15 | 2M | 684 |
| 15/03/2024 | -0,36% | -0,39 | 108,60 | 108,90 | 108,40 | 109,14 | 2M | 4.109 |
| 14/03/2024 | -0,10% | -0,11 | 108,99 | 109,00 | 108,54 | 109,15 | 2M | 783 |
| 13/03/2024 | -0,81% | -0,89 | 109,10 | 109,99 | 108,76 | 109,99 | 2M | 3.299 |
| 12/03/2024 | -0,91% | -1,01 | 109,99 | 110,99 | 109,87 | 110,99 | 1M | 1.324 |
| 11/03/2024 | 0,39% | 0,43 | 111,00 | 110,81 | 109,95 | 111,50 | 688K | 445 |
| 08/03/2024 | -2,09% | -2,36 | 110,57 | 111,00 | 110,25 | 112,67 | 2M | 2.835 |
| 07/03/2024 | 2,76% | 3,03 | 112,93 | 110,90 | 109,87 | 112,98 | 6M | 3.741 |
| 06/03/2024 | -0,09% | -0,10 | 109,90 | 110,00 | 109,61 | 110,89 | 1M | 307 |
| 05/03/2024 | 0,27% | 0,30 | 110,00 | 109,70 | 109,53 | 110,00 | 1M | 432 |
| 04/03/2024 | 0,75% | 0,82 | 109,70 | 108,88 | 108,88 | 110,00 | 948K | 249 |
| 01/03/2024 | -1,56% | -1,72 | 108,88 | 109,20 | 108,20 | 110,25 | 3M | 795 |
| 29/02/2024 | 0,67% | 0,74 | 110,60 | 110,64 | 109,78 | 111,15 | 2M | 747 |
| 28/02/2024 | 0,71% | 0,77 | 109,86 | 109,50 | 108,59 | 110,18 | 2M | 2.554 |
| 27/02/2024 | -0,61% | -0,67 | 109,09 | 110,40 | 108,05 | 110,40 | 4M | 6.292 |
| 26/02/2024 | -0,53% | -0,58 | 109,76 | 110,00 | 109,47 | 110,34 | 1M | 1.509 |
| 23/02/2024 | 0,48% | 0,53 | 110,34 | 109,82 | 109,25 | 110,35 | 2M | 1.236 |
| 22/02/2024 | 0,84% | 0,92 | 109,81 | 108,89 | 108,69 | 109,99 | 2M | 2.840 |
| 21/02/2024 | -0,01% | -0,01 | 108,89 | 108,90 | 108,00 | 109,15 | 854K | 1.316 |
| 20/02/2024 | 1,68% | 1,80 | 108,90 | 107,11 | 107,11 | 109,50 | 2M | 4.406 |
| 19/02/2024 | 0,52% | 0,55 | 107,10 | 107,17 | 106,01 | 108,69 | 3M | 4.888 |
| 16/02/2024 | -1,03% | -1,11 | 106,55 | 107,85 | 106,29 | 107,85 | 3M | 4.395 |
| 15/02/2024 | -0,27% | -0,29 | 107,66 | 107,95 | 107,41 | 108,00 | 2M | 3.981 |
| 14/02/2024 | 0,06% | 0,06 | 107,95 | 107,90 | 107,82 | 108,20 | 1M | 560 |
| 09/02/2024 | 0,04% | 0,04 | 107,89 | 107,86 | 107,32 | 108,50 | 2M | 5.038 |
| 08/02/2024 | -1,32% | -1,44 | 107,85 | 109,30 | 107,50 | 109,30 | 2M | 5.822 |
| 07/02/2024 | -0,09% | -0,10 | 109,29 | 109,50 | 109,00 | 109,50 | 997K | 637 |
| 06/02/2024 | -0,03% | -0,03 | 109,39 | 109,44 | 109,11 | 110,24 | 1M | 1.156 |
| 05/02/2024 | -0,53% | -0,58 | 109,42 | 110,00 | 109,21 | 110,98 | 1M | 1.584 |
| 02/02/2024 | 0,14% | 0,15 | 110,00 | 110,64 | 109,20 | 110,64 | 2M | 3.447 |
| 01/02/2024 | -0,13% | -0,14 | 109,85 | 111,05 | 109,80 | 112,49 | 4M | 1.424 |
| 31/01/2024 | 0,48% | 0,52 | 109,99 | 109,47 | 109,47 | 109,99 | 2M | 2.269 |
| 30/01/2024 | 0,06% | 0,07 | 109,47 | 109,40 | 109,02 | 109,99 | 2M | 3.327 |
| 29/01/2024 | 0,14% | 0,15 | 109,40 | 110,00 | 108,83 | 110,34 | 2M | 2.848 |
| 26/01/2024 | -1,01% | -1,11 | 109,25 | 110,50 | 108,50 | 110,50 | 4M | 5.748 |
| 25/01/2024 | -0,13% | -0,14 | 110,36 | 110,50 | 110,21 | 110,50 | 1M | 871 |
| 24/01/2024 | 0,02% | 0,02 | 110,50 | 110,18 | 110,18 | 110,69 | 1M | 674 |
| 23/01/2024 | -0,20% | -0,22 | 110,48 | 110,70 | 110,25 | 110,70 | 1M | 777 |
| 22/01/2024 | -0,16% | -0,18 | 110,70 | 110,88 | 110,52 | 110,88 | 1M | 1.862 |
| 19/01/2024 | 0,16% | 0,18 | 110,88 | 110,71 | 110,55 | 110,89 | 1M | 363 |
| 18/01/2024 | -0,14% | -0,15 | 110,70 | 110,90 | 110,54 | 110,90 | 766K | 254 |
| 17/01/2024 | -0,13% | -0,14 | 110,85 | 111,00 | 110,61 | 111,44 | 1M | 596 |
| 16/01/2024 | 0,18% | 0,20 | 110,99 | 110,82 | 110,11 | 111,48 | 3M | 4.298 |
| 15/01/2024 | -0,63% | -0,70 | 110,79 | 111,50 | 110,49 | 111,50 | 1M | 531 |
| 12/01/2024 | 0,44% | 0,49 | 111,49 | 111,17 | 110,50 | 111,50 | 3M | 608 |
| 11/01/2024 | 0,32% | 0,35 | 111,00 | 110,63 | 109,67 | 111,30 | 991K | 1.363 |
| 10/01/2024 | 0,41% | 0,45 | 110,65 | 110,25 | 109,00 | 111,35 | 2M | 1.461 |
| 09/01/2024 | 0,93% | 1,02 | 110,20 | 109,70 | 109,50 | 112,00 | 2M | 735 |
| 08/01/2024 | 2,34% | 2,50 | 109,18 | 107,06 | 107,06 | 110,00 | 2M | 415 |
| 05/01/2024 | -0,94% | -1,01 | 106,68 | 107,73 | 106,33 | 108,21 | 1M | 2.645 |
| 04/01/2024 | 0,05% | 0,05 | 107,69 | 107,64 | 107,17 | 108,01 | 637K | 1.032 |
| 03/01/2024 | 1,31% | 1,39 | 107,64 | 107,88 | 106,23 | 107,98 | 960K | 760 |
| 02/01/2024 | -1,62% | -1,75 | 106,25 | 108,00 | 105,60 | 108,00 | 503K | 361 |
| 28/12/2023 | 1,50% | 1,60 | 108,00 | 106,95 | 106,85 | 109,98 | 773K | 71 |
| 27/12/2023 | -0,37% | -0,40 | 106,40 | 106,85 | 106,30 | 106,95 | 784K | 230 |
| 26/12/2023 | -0,14% | -0,15 | 106,80 | 106,95 | 106,80 | 106,95 | 783K | 107 |
| 22/12/2023 | 0,19% | 0,20 | 106,95 | 106,50 | 106,00 | 106,99 | 1M | 533 |
| 21/12/2023 | 1,99% | 2,08 | 106,75 | 106,00 | 104,90 | 106,98 | 734K | 1.020 |
| 20/12/2023 | -0,89% | -0,94 | 104,67 | 106,48 | 104,50 | 106,80 | 960K | 2.429 |
| 19/12/2023 | 0,56% | 0,59 | 105,61 | 105,02 | 104,40 | 106,46 | 549K | 2.717 |
| 18/12/2023 | 0,02% | 0,02 | 105,02 | 105,47 | 105,00 | 106,99 | 1M | 1.460 |
| 15/12/2023 | -0,10% | -0,10 | 105,00 | 105,90 | 104,99 | 106,97 | 771K | 2.264 |
| 14/12/2023 | 0,10% | 0,10 | 105,10 | 105,00 | 105,00 | 106,80 | 2M | 10.002 |
| 13/12/2023 | 0,38% | 0,40 | 105,00 | 104,60 | 103,90 | 105,00 | 2M | 5.546 |
| 12/12/2023 | 0,58% | 0,60 | 104,60 | 103,99 | 102,75 | 105,00 | 1M | 904 |
| 11/12/2023 | 0,78% | 0,80 | 104,00 | 103,50 | 102,50 | 104,00 | 3M | 19.569 |
| 08/12/2023 | - | - | 103,20 | 105,00 | 102,30 | 105,00 | 2M | 733 |
Date,Open,High,Low,Close,Volume
26-Apr-24,108.45,108.72,107.52,107.91,1900666
25-Apr-24,108.58,109.03,107.10,108.32,2190683
24-Apr-24,108.83,109.49,108.47,108.58,1062455
23-Apr-24,109.10,109.47,108.80,108.80,1205829
22-Apr-24,109.49,109.80,108.81,109.05,1031067
19-Apr-24,109.47,109.80,108.52,109.00,1905309
18-Apr-24,109.41,109.99,108.61,108.81,1341914
17-Apr-24,109.46,109.81,108.60,109.13,948042
16-Apr-24,109.25,110.00,108.95,108.96,1018143
15-Apr-24,109.50,109.50,108.50,109.22,1557219
12-Apr-24,109.02,109.65,109.00,109.43,694136
11-Apr-24,110.00,110.29,108.57,108.99,1723472
10-Apr-24,109.50,110.00,109.35,109.58,1016424
09-Apr-24,110.06,110.43,109.50,109.50,1503172
08-Apr-24,110.50,110.50,109.51,110.06,909274
05-Apr-24,109.70,110.50,109.51,110.48,1073630
04-Apr-24,109.67,109.70,109.14,109.68,1935998
03-Apr-24,109.51,109.99,109.23,109.50,731593
02-Apr-24,109.00,109.90,109.00,109.53,906114
01-Apr-24,109.05,109.78,109.01,109.10,1117029
28-Mar-24,109.06,110.40,109.06,110.30,1060578
27-Mar-24,109.01,109.95,108.95,109.02,1421393
26-Mar-24,109.12,109.91,109.00,109.01,1518110
25-Mar-24,109.70,110.00,109.25,109.62,1253916
22-Mar-24,109.59,110.04,109.32,109.70,985175
21-Mar-24,109.99,110.47,109.08,110.00,1512571
20-Mar-24,109.36,109.88,108.55,108.79,1014634
19-Mar-24,109.15,109.78,108.46,108.78,1480561
18-Mar-24,108.60,109.15,108.55,109.14,1853750
15-Mar-24,108.90,109.14,108.40,108.60,1699392
14-Mar-24,109.00,109.15,108.54,108.99,1641760
13-Mar-24,109.99,109.99,108.76,109.10,2347734
12-Mar-24,110.99,110.99,109.87,109.99,1261113
11-Mar-24,110.81,111.50,109.95,111.00,688276
08-Mar-24,111.00,112.67,110.25,110.57,1634819
07-Mar-24,110.90,112.98,109.87,112.93,6493420
06-Mar-24,110.00,110.89,109.61,109.90,1282387
05-Mar-24,109.70,110.00,109.53,110.00,1189090
04-Mar-24,108.88,110.00,108.88,109.70,948367
01-Mar-24,109.20,110.25,108.20,108.88,3450088
29-Feb-24,110.64,111.15,109.78,110.60,1729390
28-Feb-24,109.50,110.18,108.59,109.86,1555537
27-Feb-24,110.40,110.40,108.05,109.09,4237398
26-Feb-24,110.00,110.34,109.47,109.76,1417114
23-Feb-24,109.82,110.35,109.25,110.34,2054297
22-Feb-24,108.89,109.99,108.69,109.81,2400395
21-Feb-24,108.90,109.15,108.00,108.89,854003
20-Feb-24,107.11,109.50,107.11,108.90,2223769
19-Feb-24,107.17,108.69,106.01,107.10,3150612
16-Feb-24,107.85,107.85,106.29,106.55,2829336
15-Feb-24,107.95,108.00,107.41,107.66,2286928
14-Feb-24,107.90,108.20,107.82,107.95,1093832
09-Feb-24,107.86,108.50,107.32,107.89,2344552
08-Feb-24,109.30,109.30,107.50,107.85,2026617
07-Feb-24,109.50,109.50,109.00,109.29,996878
06-Feb-24,109.44,110.24,109.11,109.39,1363716
05-Feb-24,110.00,110.98,109.21,109.42,1459351
02-Feb-24,110.64,110.64,109.20,110.00,1947525
01-Feb-24,111.05,112.49,109.80,109.85,3721955
31-Jan-24,109.47,109.99,109.47,109.99,1839691
30-Jan-24,109.40,109.99,109.02,109.47,1771454
29-Jan-24,110.00,110.34,108.83,109.40,2223041
26-Jan-24,110.50,110.50,108.50,109.25,3730966
25-Jan-24,110.50,110.50,110.21,110.36,1431121
24-Jan-24,110.18,110.69,110.18,110.50,1054711
23-Jan-24,110.70,110.70,110.25,110.48,1079645
22-Jan-24,110.88,110.88,110.52,110.70,1462439
19-Jan-24,110.71,110.89,110.55,110.88,1146943
18-Jan-24,110.90,110.90,110.54,110.70,766294
17-Jan-24,111.00,111.44,110.61,110.85,1025577
16-Jan-24,110.82,111.48,110.11,110.99,2992919
15-Jan-24,111.50,111.50,110.49,110.79,1368291
12-Jan-24,111.17,111.50,110.50,111.49,2888168
11-Jan-24,110.63,111.30,109.67,111.00,991303
10-Jan-24,110.25,111.35,109.00,110.65,2071501
09-Jan-24,109.70,112.00,109.50,110.20,1775302
08-Jan-24,107.06,110.00,107.06,109.18,1615444
05-Jan-24,107.73,108.21,106.33,106.68,1219237
04-Jan-24,107.64,108.01,107.17,107.69,637036
03-Jan-24,107.88,107.98,106.23,107.64,959669
02-Jan-24,108.00,108.00,105.60,106.25,502545
28-Dec-23,106.95,109.98,106.85,108.00,773293
27-Dec-23,106.85,106.95,106.30,106.40,784209
26-Dec-23,106.95,106.95,106.80,106.80,782546
22-Dec-23,106.50,106.99,106.00,106.95,1188582
21-Dec-23,106.00,106.98,104.90,106.75,733730
20-Dec-23,106.48,106.80,104.50,104.67,960086
19-Dec-23,105.02,106.46,104.40,105.61,549476
18-Dec-23,105.47,106.99,105.00,105.02,1215466
15-Dec-23,105.90,106.97,104.99,105.00,771418
14-Dec-23,105.00,106.80,105.00,105.10,2471554
13-Dec-23,104.60,105.00,103.90,105.00,2490582
12-Dec-23,103.99,105.00,102.75,104.60,1485554
11-Dec-23,103.50,104.00,102.50,104.00,2843270
08-Dec-23,105.00,105.00,102.30,103.20,1772757
*exoneração de responsabilidade e termos de uso