Cotação atual, histórico e gráfico do papel: O1KT34

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 O1KT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-3,57%	-0,65	17,55	18,56	17,55	18,56	2K	3
04/12/2023	3,88%	0,68	18,20	18,22	18,20	18,22	2K	2
01/12/2023	-0,34%	-0,06	17,52	17,56	17,52	17,56	2K	2
29/11/2023	-0,79%	-0,14	17,58	17,24	17,24	17,58	707	2
24/11/2023	1,66%	0,29	17,72	17,72	17,72	17,72	708	1
21/11/2023	1,51%	0,26	17,43	17,43	17,43	17,43	3K	1
14/11/2023	4,19%	0,69	17,17	17,00	17,00	17,18	55K	6
06/11/2023	-0,24%	-0,04	16,48	16,52	16,48	16,52	1K	3
30/10/2023	-1,20%	-0,20	16,52	16,48	16,48	16,52	346	2
27/10/2023	0,00%	0,00	16,72	16,72	16,72	16,72	518	2
25/10/2023	-22,98%	-4,99	16,72	21,70	16,72	21,70	3K	14

19/10/2023	7,16%	1,45	21,71	21,71	21,71	21,71	651	2
03/10/2023	-3,89%	-0,82	20,26	20,44	20,24	20,44	11K	3
02/10/2023	3,43%	0,70	21,08	21,08	21,08	21,08	11K	1
29/09/2023	1,60%	0,32	20,38	20,06	20,06	20,38	7K	2
18/09/2023	13,08%	2,32	20,06	20,00	20,00	20,25	4K	12
30/08/2023	0,23%	0,04	17,74	17,74	17,74	17,74	1K	1
28/08/2023	-0,45%	-0,08	17,70	17,70	17,70	17,70	194	2
23/08/2023	-0,34%	-0,06	17,78	17,78	17,78	17,78	124	1
22/08/2023	0,56%	0,10	17,84	17,84	17,84	17,84	1K	1
17/08/2023	-1,77%	-0,32	17,74	17,74	17,74	17,74	177	1
16/08/2023	3,67%	0,64	18,06	18,06	18,06	18,06	5K	2
10/08/2023	-0,11%	-0,02	17,42	17,42	17,42	17,42	226	1
09/08/2023	0,35%	0,06	17,44	17,44	17,44	17,44	6K	1
08/08/2023	-3,98%	-0,72	17,38	17,03	17,03	17,40	860	6
31/07/2023	6,60%	1,12	18,10	17,80	17,80	18,20	191K	11
25/07/2023	-0,29%	-0,05	16,98	16,98	16,98	16,98	85K	2
18/07/2023	2,10%	0,35	17,03	17,00	17,00	17,03	2K	4
06/07/2023	0,97%	0,16	16,68	16,68	16,68	16,68	2K	1
03/07/2023	-2,13%	-0,36	16,52	16,52	16,52	16,52	33	1
30/06/2023	-0,12%	-0,02	16,88	16,88	16,88	16,88	16	1
29/06/2023	0,54%	0,09	16,90	16,90	16,90	16,90	895	1
28/06/2023	0,36%	0,06	16,81	16,81	16,81	16,81	1K	1
21/06/2023	-5,37%	-0,95	16,75	16,92	16,75	16,92	33	2
20/06/2023	-2,21%	-0,40	17,70	18,09	17,70	18,09	637K	2
16/06/2023	0,78%	0,14	18,10	18,10	18,10	18,10	5K	1
15/06/2023	-1,75%	-0,32	17,96	17,88	17,87	17,98	105K	5
14/06/2023	0,16%	0,03	18,28	18,40	18,28	18,46	9K	3
13/06/2023	3,75%	0,66	18,25	18,26	18,25	18,30	99K	4
12/06/2023	0,98%	0,17	17,59	17,50	17,50	17,59	8K	2
09/06/2023	-0,97%	-0,17	17,42	17,41	17,41	17,42	6K	2
07/06/2023	-1,18%	-0,21	17,59	17,78	17,59	17,78	9K	2
06/06/2023	0,96%	0,17	17,80	17,22	17,22	17,93	10K	10
05/06/2023	-5,72%	-1,07	17,63	17,63	17,63	17,63	5K	2
02/06/2023	-0,11%	-0,02	18,70	18,72	18,24	18,82	3K	7
01/06/2023	-18,61%	-4,28	18,72	18,04	17,72	18,94	171K	55
31/05/2023	1,28%	0,29	23,00	23,10	23,00	23,16	28K	5
30/05/2023	1,07%	0,24	22,71	22,55	22,55	22,71	17K	3
29/05/2023	2,23%	0,49	22,47	22,39	22,39	22,47	9K	2
26/05/2023	3,05%	0,65	21,98	22,00	21,98	22,00	11K	2
25/05/2023	2,40%	0,50	21,33	21,20	21,20	21,33	7K	2
24/05/2023	-2,71%	-0,58	20,83	20,83	20,83	20,83	9K	1
23/05/2023	1,04%	0,22	21,41	21,41	21,41	21,41	4K	1
22/05/2023	10,83%	2,07	21,19	18,73	18,73	21,20	716	9
08/05/2023	4,37%	0,80	19,12	19,12	19,12	19,12	19	1
05/05/2023	-5,57%	-1,08	18,32	18,32	18,32	18,32	36	1
18/04/2023	1,09%	0,21	19,40	19,40	19,40	19,40	19	1
11/04/2023	3,39%	0,63	19,19	19,19	19,19	19,19	76	1
01/03/2023	-0,64%	-0,12	18,56	18,56	18,56	18,56	798	1
28/02/2023	-0,90%	-0,17	18,68	18,68	18,68	18,68	2K	1
23/02/2023	-0,68%	-0,13	18,85	18,85	18,85	18,85	18	1
17/02/2023	-6,50%	-1,32	18,98	18,92	18,87	18,98	302	3
16/02/2023	-0,49%	-0,10	20,30	20,30	20,30	20,30	20	1
09/02/2023	1,44%	0,29	20,40	20,40	20,40	20,40	8K	1
08/02/2023	0,00%	0,00	20,11	20,16	20,11	20,16	129K	2
06/02/2023	-1,18%	-0,24	20,11	20,11	20,11	20,11	2K	1
03/02/2023	0,05%	0,01	20,35	20,42	20,35	20,42	82K	3
02/02/2023	12,25%	2,22	20,34	20,01	19,96	20,55	112K	10
01/02/2023	0,11%	0,02	18,12	18,12	18,12	18,12	11K	1
31/01/2023	1,06%	0,19	18,10	18,10	18,10	18,10	16K	1
27/01/2023	1,07%	0,19	17,91	17,91	17,91	17,91	17	1
26/01/2023	1,90%	0,33	17,72	17,47	17,47	17,72	297	2
19/01/2023	-2,85%	-0,51	17,39	17,39	17,39	17,39	17	1
17/01/2023	3,47%	0,60	17,90	17,90	17,90	17,90	304	1
13/01/2023	-2,75%	-0,49	17,30	17,30	17,30	17,30	173	1
10/01/2023	3,55%	0,61	17,79	17,79	17,79	17,79	17	1
09/01/2023	0,00%	0,00	17,18	17,18	17,18	17,18	17	1
03/01/2023	0,00%	0,00	17,18	17,18	17,18	17,18	17	1
27/12/2022	-3,43%	-0,61	17,18	17,01	17,01	17,50	4K	12
19/12/2022	0,40%	0,07	17,79	17,79	17,79	17,79	177	1
16/12/2022	6,75%	1,12	17,72	18,03	17,50	18,13	11K	7
14/12/2022	-0,12%	-0,02	16,60	16,60	16,60	16,60	16	1
08/12/2022	2,47%	0,40	16,62	16,62	16,62	16,62	33	1
07/12/2022	0,93%	0,15	16,22	16,22	16,22	16,22	162	1
06/12/2022	-1,41%	-0,23	16,07	16,30	15,92	16,30	2K	4
05/12/2022	-4,79%	-0,82	16,30	17,20	16,28	17,20	3K	4
02/12/2022	-0,17%	-0,03	17,12	17,12	17,12	17,12	17	1
01/12/2022	27,79%	3,73	17,15	15,99	15,99	17,32	57K	21
28/11/2022	-0,22%	-0,03	13,42	13,36	13,36	13,44	2K	3
18/11/2022	0,75%	0,10	13,45	13,45	13,45	13,45	981	1
17/11/2022	-1,33%	-0,18	13,35	13,37	13,35	13,37	80	2
16/11/2022	-2,31%	-0,32	13,53	13,66	13,53	13,66	28K	4
14/11/2022	-3,35%	-0,48	13,85	14,18	13,85	14,18	111	3
11/11/2022	22,37%	2,62	14,33	14,33	14,33	14,33	200	1
09/11/2022	-3,14%	-0,38	11,71	11,71	11,71	11,71	4K	2
08/11/2022	2,63%	0,31	12,09	12,47	12,09	12,47	15K	7
07/11/2022	3,51%	0,40	11,78	11,62	11,62	11,78	3K	2
04/11/2022	-10,60%	-1,35	11,38	11,90	11,21	11,90	2K	5
03/11/2022	-13,69%	-2,02	12,73	13,24	12,64	13,24	5K	7
01/11/2022	1,24%	0,18	14,75	14,75	14,75	14,75	737	1
31/10/2022	-3,45%	-0,52	14,57	14,57	14,57	14,57	14	1
28/10/2022	0,07%	0,01	15,09	15,06	15,06	15,18	2K	3
27/10/2022	-1,18%	-0,18	15,08	15,06	15,06	15,08	120	2
26/10/2022	7,09%	1,01	15,26	14,26	14,26	15,67	1K	4
20/10/2022	-0,49%	-0,07	14,25	14,25	14,25	14,25	14	1
18/10/2022	3,54%	0,49	14,32	14,32	14,32	14,32	14	1
17/10/2022	2,29%	0,31	13,83	14,05	13,83	14,05	278	2
13/10/2022	-10,40%	-1,57	13,52	13,00	13,00	13,52	3K	4
06/10/2022	-1,37%	-0,21	15,09	15,09	15,09	15,09	362	1
05/10/2022	-1,92%	-0,30	15,30	15,30	15,30	15,30	612	1
04/10/2022	2,03%	0,31	15,60	15,50	15,50	15,60	1K	2
29/09/2022	3,24%	0,48	15,29	14,90	14,90	15,29	1K	3
28/09/2022	1,72%	0,25	14,81	14,87	14,81	14,87	29	2
27/09/2022	1,11%	0,16	14,56	14,40	14,36	14,56	3K	76
26/09/2022	2,27%	0,32	14,40	14,40	14,40	14,40	460	4
23/09/2022	-0,85%	-0,12	14,08	14,00	14,00	14,08	322	3
22/09/2022	-3,73%	-0,55	14,20	14,49	14,20	14,49	1K	3
21/09/2022	-3,72%	-0,57	14,75	15,10	14,75	15,10	2K	3
20/09/2022	0,00%	0,00	15,32	15,32	15,32	15,32	15	1
19/09/2022	-1,42%	-0,22	15,32	15,02	15,00	15,34	42K	10
16/09/2022	-4,66%	-0,76	15,54	15,56	15,54	15,56	108	2
15/09/2022	3,95%	0,62	16,30	16,30	16,30	16,30	32	1
14/09/2022	-1,75%	-0,28	15,68	15,68	15,68	15,68	15	1
13/09/2022	-3,39%	-0,56	15,96	15,96	15,96	15,96	2K	1
12/09/2022	-0,48%	-0,08	16,52	16,63	16,34	16,63	9K	8
09/09/2022	1,47%	0,24	16,60	16,66	16,32	16,66	932	3
08/09/2022	2,51%	0,40	16,36	15,92	15,92	16,46	1K	7
06/09/2022	6,40%	0,96	15,96	16,36	15,90	16,36	33K	9
05/09/2022	-7,81%	-1,27	15,00	16,00	15,00	16,00	46	3
02/09/2022	1,69%	0,27	16,27	15,98	15,98	17,22	927K	89
01/09/2022	-33,36%	-8,01	16,00	16,18	15,23	16,58	655K	160
31/08/2022	3,14%	0,73	24,01	23,66	23,66	24,02	402	3
30/08/2022	-1,31%	-0,31	23,28	22,66	22,66	23,28	2K	2
26/08/2022	-	-	23,59	23,59	23,59	23,59	23	1

Date,Open,High,Low,Close,Volume
08-Dec-23,18.56,18.56,17.55,17.55,1791
04-Dec-23,18.22,18.22,18.20,18.20,1838
01-Dec-23,17.56,17.56,17.52,17.52,2019
29-Nov-23,17.24,17.58,17.24,17.58,707
24-Nov-23,17.72,17.72,17.72,17.72,708
21-Nov-23,17.43,17.43,17.43,17.43,3486
14-Nov-23,17.00,17.18,17.00,17.17,54689
06-Nov-23,16.52,16.52,16.48,16.48,1301
30-Oct-23,16.48,16.52,16.48,16.52,346
27-Oct-23,16.72,16.72,16.72,16.72,518
25-Oct-23,21.70,21.70,16.72,16.72,2955
19-Oct-23,21.71,21.71,21.71,21.71,651
03-Oct-23,20.44,20.44,20.24,20.26,10536
02-Oct-23,21.08,21.08,21.08,21.08,10540
29-Sep-23,20.06,20.38,20.06,20.38,6847
18-Sep-23,20.00,20.25,20.00,20.06,4457
30-Aug-23,17.74,17.74,17.74,17.74,1241
28-Aug-23,17.70,17.70,17.70,17.70,194
23-Aug-23,17.78,17.78,17.78,17.78,124
22-Aug-23,17.84,17.84,17.84,17.84,1070
17-Aug-23,17.74,17.74,17.74,17.74,177
16-Aug-23,18.06,18.06,18.06,18.06,5436
10-Aug-23,17.42,17.42,17.42,17.42,226
09-Aug-23,17.44,17.44,17.44,17.44,6278
08-Aug-23,17.03,17.40,17.03,17.38,860
31-Jul-23,17.80,18.20,17.80,18.10,191250
25-Jul-23,16.98,16.98,16.98,16.98,84900
18-Jul-23,17.00,17.03,17.00,17.03,2108
06-Jul-23,16.68,16.68,16.68,16.68,1934
03-Jul-23,16.52,16.52,16.52,16.52,33
30-Jun-23,16.88,16.88,16.88,16.88,16
29-Jun-23,16.90,16.90,16.90,16.90,895
28-Jun-23,16.81,16.81,16.81,16.81,1008
21-Jun-23,16.92,16.92,16.75,16.75,33
20-Jun-23,18.09,18.09,17.70,17.70,636909
16-Jun-23,18.10,18.10,18.10,18.10,5430
15-Jun-23,17.88,17.98,17.87,17.96,104548
14-Jun-23,18.40,18.46,18.28,18.28,9451
13-Jun-23,18.26,18.30,18.25,18.25,98861
12-Jun-23,17.50,17.59,17.50,17.59,8442
09-Jun-23,17.41,17.42,17.41,17.42,6093
07-Jun-23,17.78,17.78,17.59,17.59,8717
06-Jun-23,17.22,17.93,17.22,17.80,9968
05-Jun-23,17.63,17.63,17.63,17.63,5289
02-Jun-23,18.72,18.82,18.24,18.70,3310
01-Jun-23,18.04,18.94,17.72,18.72,170525
31-May-23,23.10,23.16,23.00,23.00,28041
30-May-23,22.55,22.71,22.55,22.71,16723
29-May-23,22.39,22.47,22.39,22.47,8967
26-May-23,22.00,22.00,21.98,21.98,10889
25-May-23,21.20,21.33,21.20,21.33,7249
24-May-23,20.83,20.83,20.83,20.83,8956
23-May-23,21.41,21.41,21.41,21.41,4496
22-May-23,18.73,21.20,18.73,21.19,716
08-May-23,19.12,19.12,19.12,19.12,19
05-May-23,18.32,18.32,18.32,18.32,36
18-Apr-23,19.40,19.40,19.40,19.40,19
11-Apr-23,19.19,19.19,19.19,19.19,76
01-Mar-23,18.56,18.56,18.56,18.56,798
28-Feb-23,18.68,18.68,18.68,18.68,2222
23-Feb-23,18.85,18.85,18.85,18.85,18
17-Feb-23,18.92,18.98,18.87,18.98,302
16-Feb-23,20.30,20.30,20.30,20.30,20
09-Feb-23,20.40,20.40,20.40,20.40,8160
08-Feb-23,20.16,20.16,20.11,20.11,128836
06-Feb-23,20.11,20.11,20.11,20.11,1608
03-Feb-23,20.42,20.42,20.35,20.35,81630
02-Feb-23,20.01,20.55,19.96,20.34,111562
01-Feb-23,18.12,18.12,18.12,18.12,11216
31-Jan-23,18.10,18.10,18.10,18.10,16380
27-Jan-23,17.91,17.91,17.91,17.91,17
26-Jan-23,17.47,17.72,17.47,17.72,297
19-Jan-23,17.39,17.39,17.39,17.39,17
17-Jan-23,17.90,17.90,17.90,17.90,304
13-Jan-23,17.30,17.30,17.30,17.30,173
10-Jan-23,17.79,17.79,17.79,17.79,17
09-Jan-23,17.18,17.18,17.18,17.18,17
03-Jan-23,17.18,17.18,17.18,17.18,17
27-Dec-22,17.01,17.50,17.01,17.18,4225
19-Dec-22,17.79,17.79,17.79,17.79,177
16-Dec-22,18.03,18.13,17.50,17.72,10965
14-Dec-22,16.60,16.60,16.60,16.60,16
08-Dec-22,16.62,16.62,16.62,16.62,33
07-Dec-22,16.22,16.22,16.22,16.22,162
06-Dec-22,16.30,16.30,15.92,16.07,1870
05-Dec-22,17.20,17.20,16.28,16.30,3268
02-Dec-22,17.12,17.12,17.12,17.12,17
01-Dec-22,15.99,17.32,15.99,17.15,57062
28-Nov-22,13.36,13.44,13.36,13.42,1555
18-Nov-22,13.45,13.45,13.45,13.45,981
17-Nov-22,13.37,13.37,13.35,13.35,80
16-Nov-22,13.66,13.66,13.53,13.53,28173
14-Nov-22,14.18,14.18,13.85,13.85,111
11-Nov-22,14.33,14.33,14.33,14.33,200
09-Nov-22,11.71,11.71,11.71,11.71,3513
08-Nov-22,12.47,12.47,12.09,12.09,14971
07-Nov-22,11.62,11.78,11.62,11.78,3273
04-Nov-22,11.90,11.90,11.21,11.38,1727
03-Nov-22,13.24,13.24,12.64,12.73,5288
01-Nov-22,14.75,14.75,14.75,14.75,737
31-Oct-22,14.57,14.57,14.57,14.57,14
28-Oct-22,15.06,15.18,15.06,15.09,1614
27-Oct-22,15.06,15.08,15.06,15.08,120
26-Oct-22,14.26,15.67,14.26,15.26,1372
20-Oct-22,14.25,14.25,14.25,14.25,14
18-Oct-22,14.32,14.32,14.32,14.32,14
17-Oct-22,14.05,14.05,13.83,13.83,278
13-Oct-22,13.00,13.52,13.00,13.52,3051
06-Oct-22,15.09,15.09,15.09,15.09,362
05-Oct-22,15.30,15.30,15.30,15.30,612
04-Oct-22,15.50,15.60,15.50,15.60,1100
29-Sep-22,14.90,15.29,14.90,15.29,1002
28-Sep-22,14.87,14.87,14.81,14.81,29
27-Sep-22,14.40,14.56,14.36,14.56,3156
26-Sep-22,14.40,14.40,14.40,14.40,460
23-Sep-22,14.00,14.08,14.00,14.08,322
22-Sep-22,14.49,14.49,14.20,14.20,1168
21-Sep-22,15.10,15.10,14.75,14.75,1779
20-Sep-22,15.32,15.32,15.32,15.32,15
19-Sep-22,15.02,15.34,15.00,15.32,41860
16-Sep-22,15.56,15.56,15.54,15.54,108
15-Sep-22,16.30,16.30,16.30,16.30,32
14-Sep-22,15.68,15.68,15.68,15.68,15
13-Sep-22,15.96,15.96,15.96,15.96,1596
12-Sep-22,16.63,16.63,16.34,16.52,8987
09-Sep-22,16.66,16.66,16.32,16.60,932
08-Sep-22,15.92,16.46,15.92,16.36,1261
06-Sep-22,16.36,16.36,15.90,15.96,32620
05-Sep-22,16.00,16.00,15.00,15.00,46
02-Sep-22,15.98,17.22,15.98,16.27,927345
01-Sep-22,16.18,16.58,15.23,16.00,654747
31-Aug-22,23.66,24.02,23.66,24.01,402
30-Aug-22,22.66,23.28,22.66,23.28,2085
26-Aug-22,23.59,23.59,23.59,23.59,23

*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: O1KT34