Cotação atual, histórico e gráfico do papel: TJKB11
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 |
| 30/04/2024 | 0,00% | 0,00 | 282,00 | 282,00 | 282,00 | 282,00 | 1K | 1 |
| 29/04/2024 | 4,44% | 12,00 | 282,00 | 282,00 | 282,00 | 282,00 | 11K | 1 |
| 22/04/2024 | 1,89% | 5,00 | 270,00 | 270,00 | 270,00 | 270,00 | 540 | 2 |
| 19/04/2024 | -2,22% | -6,01 | 265,00 | 260,00 | 260,00 | 265,00 | 525 | 2 |
| 21/03/2024 | 0,14% | 0,39 | 271,01 | 271,01 | 271,01 | 271,01 | 542 | 2 |
| 22/02/2024 | 3,09% | 8,11 | 270,62 | 270,62 | 270,62 | 270,62 | 541 | 1 |
| 15/01/2024 | 0,00% | 0,01 | 262,51 | 262,51 | 262,51 | 262,51 | 262 | 1 |
| 12/01/2024 | 0,00% | 0,00 | 262,50 | 262,51 | 262,50 | 262,51 | 10K | 12 |
| 08/01/2024 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 787 | 2 |
| 27/12/2023 | 9,37% | 22,49 | 262,50 | 262,50 | 262,50 | 262,50 | 2K | 1 |
| 26/12/2023 | -9,69% | -25,75 | 240,01 | 240,01 | 240,01 | 240,01 | 1K | 1 |
| 22/12/2023 | -0,99% | -2,67 | 265,76 | 265,76 | 265,76 | 265,76 | 2K | 3 |
| 15/12/2023 | 2,45% | 6,42 | 268,43 | 268,43 | 268,43 | 268,43 | 1K | 3 |
| 30/11/2023 | 0,00% | 0,00 | 262,01 | 262,01 | 262,01 | 262,01 | 262 | 1 |
| 29/11/2023 | -2,55% | -6,85 | 262,01 | 240,02 | 240,02 | 265,01 | 1K | 3 |
| 23/11/2023 | 0,00% | 0,00 | 268,86 | 268,86 | 268,86 | 268,86 | 268 | 1 |
| 21/11/2023 | -0,95% | -2,57 | 268,86 | 268,86 | 268,86 | 268,86 | 1K | 1 |
| 17/11/2023 | 0,00% | 0,01 | 271,43 | 271,43 | 271,43 | 271,43 | 2K | 1 |
| 08/11/2023 | 3,40% | 8,92 | 271,42 | 271,42 | 271,42 | 271,42 | 1K | 1 |
| 05/10/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 262 | 1 |
| 02/10/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 2K | 1 |
| 29/09/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 525 | 2 |
| 28/09/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 7K | 1 |
| 27/09/2023 | 0,13% | 0,34 | 262,50 | 262,50 | 262,50 | 262,50 | 15K | 1 |
| 21/08/2023 | -0,99% | -2,62 | 262,16 | 262,16 | 262,16 | 262,16 | 1K | 1 |
| 16/08/2023 | -1,20% | -3,22 | 264,78 | 264,78 | 264,78 | 264,78 | 794 | 2 |
| 14/08/2023 | 0,00% | 0,00 | 268,00 | 268,00 | 268,00 | 268,00 | 268 | 1 |
| 08/08/2023 | 0,31% | 0,84 | 268,00 | 268,00 | 268,00 | 268,00 | 268 | 1 |
| 19/07/2023 | -0,96% | -2,59 | 267,16 | 267,16 | 267,16 | 267,16 | 2K | 2 |
| 29/06/2023 | 0,00% | 0,00 | 269,75 | 269,75 | 269,75 | 269,75 | 15K | 1 |
| 28/06/2023 | 0,09% | 0,25 | 269,75 | 269,75 | 269,75 | 269,75 | 269 | 1 |
| 27/06/2023 | -0,09% | -0,25 | 269,50 | 269,50 | 269,50 | 269,50 | 269 | 1 |
| 26/06/2023 | -0,59% | -1,60 | 269,75 | 269,75 | 269,75 | 269,75 | 1K | 1 |
| 13/06/2023 | 0,00% | 0,00 | 271,35 | 271,35 | 271,35 | 271,35 | 50K | 5 |
| 07/06/2023 | 0,00% | 0,00 | 271,35 | 271,35 | 271,35 | 271,35 | 17K | 3 |
| 02/06/2023 | 3,37% | 8,85 | 271,35 | 271,35 | 271,35 | 271,35 | 1K | 5 |
| 29/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 262 | 1 |
| 26/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 2K | 2 |
| 23/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 12K | 1 |
| 17/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 10K | 7 |
| 15/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 525 | 1 |
| 12/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 24K | 11 |
| 10/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 262 | 1 |
| 05/05/2023 | 0,19% | 0,50 | 262,50 | 262,50 | 262,50 | 262,50 | 30K | 13 |
| 04/05/2023 | -0,19% | -0,50 | 262,00 | 262,00 | 262,00 | 262,00 | 524 | 1 |
| 02/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 11K | 6 |
| 28/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 2K | 1 |
| 27/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 2K | 2 |
| 25/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 32K | 14 |
| 24/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 108K | 42 |
| 06/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 26K | 1 |
| 05/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 3K | 1 |
| 04/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 23K | 2 |
| 03/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 20K | 2 |
| 31/03/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 63K | 4 |
| 30/03/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 30K | 3 |
| 29/03/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 20K | 2 |
| 24/03/2023 | 2,94% | 7,50 | 262,50 | 255,00 | 255,00 | 262,50 | 70K | 6 |
| 23/03/2023 | - | - | 255,00 | 255,00 | 255,00 | 255,00 | 11K | 1 |
Date,Open,High,Low,Close,Volume
30-Apr-24,282.00,282.00,282.00,282.00,1128
29-Apr-24,282.00,282.00,282.00,282.00,10716
22-Apr-24,270.00,270.00,270.00,270.00,540
19-Apr-24,260.00,265.00,260.00,265.00,525
21-Mar-24,271.01,271.01,271.01,271.01,542
22-Feb-24,270.62,270.62,270.62,270.62,541
15-Jan-24,262.51,262.51,262.51,262.51,262
12-Jan-24,262.51,262.51,262.50,262.50,9975
08-Jan-24,262.50,262.50,262.50,262.50,787
27-Dec-23,262.50,262.50,262.50,262.50,1575
26-Dec-23,240.01,240.01,240.01,240.01,1440
22-Dec-23,265.76,265.76,265.76,265.76,1594
15-Dec-23,268.43,268.43,268.43,268.43,1342
30-Nov-23,262.01,262.01,262.01,262.01,262
29-Nov-23,240.02,265.01,240.02,262.01,1007
23-Nov-23,268.86,268.86,268.86,268.86,268
21-Nov-23,268.86,268.86,268.86,268.86,1344
17-Nov-23,271.43,271.43,271.43,271.43,2171
08-Nov-23,271.42,271.42,271.42,271.42,1357
05-Oct-23,262.50,262.50,262.50,262.50,262
02-Oct-23,262.50,262.50,262.50,262.50,1575
29-Sep-23,262.50,262.50,262.50,262.50,525
28-Sep-23,262.50,262.50,262.50,262.50,6562
27-Sep-23,262.50,262.50,262.50,262.50,14700
21-Aug-23,262.16,262.16,262.16,262.16,1048
16-Aug-23,264.78,264.78,264.78,264.78,794
14-Aug-23,268.00,268.00,268.00,268.00,268
08-Aug-23,268.00,268.00,268.00,268.00,268
19-Jul-23,267.16,267.16,267.16,267.16,2137
29-Jun-23,269.75,269.75,269.75,269.75,15106
28-Jun-23,269.75,269.75,269.75,269.75,269
27-Jun-23,269.50,269.50,269.50,269.50,269
26-Jun-23,269.75,269.75,269.75,269.75,1079
13-Jun-23,271.35,271.35,271.35,271.35,50199
07-Jun-23,271.35,271.35,271.35,271.35,17095
02-Jun-23,271.35,271.35,271.35,271.35,1356
29-May-23,262.50,262.50,262.50,262.50,262
26-May-23,262.50,262.50,262.50,262.50,1575
23-May-23,262.50,262.50,262.50,262.50,11812
17-May-23,262.50,262.50,262.50,262.50,9712
15-May-23,262.50,262.50,262.50,262.50,525
12-May-23,262.50,262.50,262.50,262.50,23887
10-May-23,262.50,262.50,262.50,262.50,262
05-May-23,262.50,262.50,262.50,262.50,30187
04-May-23,262.00,262.00,262.00,262.00,524
02-May-23,262.50,262.50,262.50,262.50,10762
28-Apr-23,262.50,262.50,262.50,262.50,1837
27-Apr-23,262.50,262.50,262.50,262.50,2362
25-Apr-23,262.50,262.50,262.50,262.50,31762
24-Apr-23,262.50,262.50,262.50,262.50,107625
06-Apr-23,262.50,262.50,262.50,262.50,26250
05-Apr-23,262.50,262.50,262.50,262.50,2625
04-Apr-23,262.50,262.50,262.50,262.50,23362
03-Apr-23,262.50,262.50,262.50,262.50,19950
31-Mar-23,262.50,262.50,262.50,262.50,62737
30-Mar-23,262.50,262.50,262.50,262.50,29925
29-Mar-23,262.50,262.50,262.50,262.50,19950
24-Mar-23,255.00,262.50,255.00,262.50,69787
23-Mar-23,255.00,255.00,255.00,255.00,11475
*exoneração de responsabilidade e termos de uso