Cotação atual, histórico e gráfico do papel: B1KR34

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 B1KR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/11/2024	4,55%	11,25	258,25	251,50	251,50	258,25	26K	2
25/11/2024	-0,20%	-0,50	247,00	247,00	247,00	247,00	247	1
19/11/2024	-2,17%	-5,50	247,50	247,50	247,50	247,50	495	1
11/11/2024	5,42%	13,01	253,00	253,00	253,00	253,00	253	1
08/11/2024	26,31%	49,99	239,99	200,01	200,00	239,99	640	3
06/09/2024	-0,31%	-0,60	190,00	190,00	190,00	190,00	190	1
03/09/2024	-1,14%	-2,20	190,60	190,60	190,60	190,60	3K	1

28/08/2024	-10,36%	-22,28	192,80	192,80	192,80	192,80	192	1
30/07/2024	-0,56%	-1,22	215,08	213,62	213,62	215,08	4K	2
29/07/2024	2,65%	5,59	216,30	213,78	213,78	216,30	14K	6
26/07/2024	10,30%	19,67	210,71	210,71	210,71	210,71	210	1
04/07/2024	1,56%	2,94	191,04	191,04	191,04	191,04	382	2
25/06/2024	2,67%	4,89	188,10	188,10	188,10	188,10	940	1
24/06/2024	10,65%	17,63	183,21	183,21	183,21	183,21	366	1
29/05/2024	-3,04%	-5,19	165,58	165,58	165,58	165,58	2K	1
20/05/2024	0,15%	0,26	170,77	170,77	170,77	170,77	5K	1
16/05/2024	2,87%	4,76	170,51	170,51	170,51	170,51	2K	1
15/05/2024	-0,31%	-0,51	165,75	165,75	165,75	165,75	2K	1
14/05/2024	-1,31%	-2,21	166,26	166,77	166,26	166,77	499	2
10/05/2024	3,80%	6,17	168,47	168,47	168,47	168,47	505	1
06/05/2024	-5,19%	-8,89	162,30	170,45	162,30	170,45	3K	5
25/04/2024	1,72%	2,89	171,19	170,51	170,51	171,19	1K	2
24/04/2024	-0,20%	-0,34	168,30	172,38	168,30	172,38	2K	2
22/04/2024	-2,65%	-4,59	168,64	168,64	168,64	168,64	168	1
10/04/2024	0,00%	0,00	173,23	173,23	173,23	173,23	173	1
08/04/2024	-0,68%	-1,19	173,23	173,23	173,23	173,23	173	1
05/04/2024	5,12%	8,50	174,42	174,42	174,42	174,42	1K	1
26/03/2024	6,36%	9,92	165,92	165,92	165,92	165,92	165	1
12/03/2024	2,87%	4,35	156,00	156,42	156,00	156,42	3K	2
06/03/2024	3,48%	5,10	151,65	151,65	151,65	151,65	3K	1
01/03/2024	-0,61%	-0,90	146,55	147,15	146,55	147,15	293	2
29/02/2024	-2,19%	-3,30	147,45	147,45	147,45	147,45	12K	1
27/02/2024	4,64%	6,69	150,75	150,75	150,75	150,75	1K	1
21/02/2024	0,57%	0,81	144,06	144,06	144,06	144,06	288	1
20/02/2024	-1,72%	-2,51	143,25	143,25	143,25	143,25	143	1
19/02/2024	1,28%	1,84	145,76	145,76	145,76	145,76	291	1
08/02/2024	0,88%	1,26	143,92	142,65	142,65	143,92	286	2
05/02/2024	0,79%	1,12	142,66	142,66	142,66	142,66	998	1
01/02/2024	-0,04%	-0,06	141,54	141,54	141,54	141,54	141	1
31/01/2024	-0,94%	-1,35	141,60	141,60	141,60	141,60	3K	1
30/01/2024	-4,85%	-7,29	142,95	143,50	141,13	143,50	853	4
24/01/2024	-2,31%	-3,55	150,24	150,24	150,24	150,24	300	1
23/01/2024	0,03%	0,04	153,79	153,79	153,79	153,79	153	1
22/01/2024	0,99%	1,50	153,75	153,75	153,75	153,75	3K	1
19/01/2024	-7,09%	-11,61	152,25	152,25	152,25	152,25	152	1
16/01/2024	0,00%	0,00	163,86	163,86	163,86	163,86	327	1
04/01/2024	-1,34%	-2,23	163,86	163,86	163,86	163,86	163	1
22/12/2023	0,00%	0,00	166,09	166,09	166,09	166,09	332	1
21/12/2023	1,37%	2,25	166,09	166,09	166,09	166,09	166	1
14/12/2023	-2,29%	-3,84	163,84	163,04	163,04	164,16	16K	95
04/12/2023	-0,57%	-0,96	167,68	167,68	167,68	167,68	1K	1
13/11/2023	0,00%	0,00	168,64	169,15	168,64	169,20	22K	114
10/11/2023	-1,20%	-2,04	168,64	168,13	167,28	168,64	11K	66
06/11/2023	-1,43%	-2,48	170,68	170,34	170,34	170,68	31K	181
31/10/2023	-2,06%	-3,64	173,16	173,16	173,16	173,16	3K	1
30/10/2023	0,78%	1,36	176,80	176,80	176,80	176,80	176	1
27/10/2023	-1,24%	-2,21	175,44	175,44	175,44	175,44	3K	1
26/10/2023	-1,39%	-2,50	177,65	177,65	177,65	177,65	177	1
19/10/2023	-0,12%	-0,21	180,15	181,80	180,15	182,16	9K	47
17/10/2023	1,31%	2,34	180,36	180,36	180,36	180,36	180	1
16/10/2023	0,86%	1,52	178,02	178,38	178,02	178,74	22K	114
13/10/2023	-0,93%	-1,66	176,50	177,00	176,50	177,00	22K	2
09/10/2023	2,10%	3,66	178,16	180,00	178,15	180,00	8K	45
06/10/2023	0,46%	0,80	174,50	174,59	174,50	174,59	1K	3
04/10/2023	-2,42%	-4,30	173,70	173,70	173,70	173,70	868	1
03/10/2023	-3,52%	-6,50	178,00	178,00	178,00	178,00	890	2
28/09/2023	0,89%	1,62	184,50	185,22	183,60	185,58	50K	273
27/09/2023	2,21%	3,96	182,88	182,00	182,00	184,14	16K	4
26/09/2023	29,71%	40,98	178,92	180,18	178,56	180,18	13K	67
31/05/2023	0,77%	1,06	137,94	137,94	137,94	137,94	413	1
12/05/2023	-3,00%	-4,24	136,88	136,88	136,88	136,88	273	1
24/03/2023	-3,04%	-4,43	141,12	141,12	141,12	141,12	564	2
21/03/2023	-6,70%	-10,45	145,55	144,86	144,86	145,55	12K	7
18/01/2023	-0,36%	-0,57	156,00	156,00	156,00	156,00	468	1
03/01/2023	1,75%	2,69	156,57	156,57	156,57	156,57	156	1
28/12/2022	0,45%	0,69	153,88	153,19	153,19	154,80	1K	5
13/12/2022	1,26%	1,91	153,19	153,19	153,19	153,19	15K	1
08/12/2022	-0,01%	-0,01	151,28	151,28	151,28	151,28	453	1
05/12/2022	-0,34%	-0,51	151,29	151,29	151,29	151,29	302	1
02/12/2022	0,73%	1,10	151,80	156,60	151,80	156,60	16K	2
30/11/2022	0,47%	0,70	150,70	150,70	150,70	150,70	2K	1
28/11/2022	-3,23%	-5,00	150,00	150,00	150,00	150,00	2K	1
25/11/2022	-1,52%	-2,39	155,00	155,00	155,00	155,00	3K	1
22/11/2022	-5,36%	-8,91	157,39	157,39	157,39	157,39	5K	1
11/11/2022	2,84%	4,60	166,30	166,30	166,30	166,30	4K	1
10/11/2022	11,52%	16,70	161,70	160,00	160,00	161,70	7K	2
28/10/2022	2,84%	4,00	145,00	145,00	145,00	145,00	2K	1
26/10/2022	21,38%	24,84	141,00	141,00	141,00	141,00	846	1
10/10/2022	-5,87%	-7,24	116,16	116,16	116,16	116,16	232	1
05/10/2022	0,23%	0,28	123,40	123,12	123,12	123,40	3K	2
04/10/2022	0,00%	0,00	123,12	123,12	123,12	123,12	246	2
21/09/2022	0,00%	0,00	123,12	123,12	123,12	123,12	123	1
19/09/2022	-4,34%	-5,58	123,12	124,08	123,12	124,08	1K	3
13/09/2022	3,28%	4,09	128,70	130,30	128,70	130,30	3K	3
08/09/2022	-3,35%	-4,32	124,61	124,61	124,61	124,61	249	2
05/09/2022	0,05%	0,06	128,93	128,93	128,93	128,93	13K	1
01/09/2022	1,68%	2,13	128,87	128,87	128,87	128,87	128	1
30/08/2022	-4,35%	-5,76	126,74	127,80	126,74	127,80	18K	3
29/08/2022	0,38%	0,50	132,50	132,16	132,16	132,50	278K	3
26/08/2022	-3,15%	-4,30	132,00	133,84	132,00	133,84	96K	2
25/08/2022	2,19%	2,92	136,30	136,30	136,30	136,30	136	1
24/08/2022	2,60%	3,38	133,38	133,38	133,38	133,38	133	1
22/08/2022	0,00%	0,00	130,00	130,00	130,00	130,00	6K	1
19/08/2022	1,56%	2,00	130,00	130,00	130,00	130,00	910	1
17/08/2022	-1,78%	-2,32	128,00	128,00	128,00	128,00	1K	1
11/08/2022	5,74%	7,08	130,32	126,32	124,61	130,32	9K	5
10/08/2022	-19,97%	-30,76	123,24	122,28	122,28	124,20	7K	9
13/07/2022	0,00%	0,00	154,00	154,00	154,00	154,00	308	1
07/07/2022	0,50%	0,77	154,00	153,49	153,00	154,00	18K	6
27/06/2022	1,95%	2,93	153,23	152,05	152,05	153,23	305	2
24/06/2022	0,19%	0,29	150,30	150,30	150,30	150,30	450	1
23/06/2022	-5,83%	-9,29	150,01	148,60	148,60	150,01	3K	3
21/06/2022	4,75%	7,23	159,30	159,87	159,30	159,87	8K	2
20/06/2022	-6,92%	-11,30	152,07	152,90	152,07	152,90	304	2
15/06/2022	-6,65%	-11,63	163,37	163,37	163,37	163,37	163	1
14/06/2022	2,12%	3,64	175,00	173,74	173,74	175,00	523	2
13/06/2022	-7,27%	-13,44	171,36	171,36	171,36	171,36	171	1
08/06/2022	17,66%	27,74	184,80	155,18	155,18	185,37	2K	3
01/06/2022	-4,64%	-7,64	157,06	157,06	157,06	157,06	97K	2
13/05/2022	3,77%	5,98	164,70	158,43	158,43	164,70	2K	2
05/05/2022	2,27%	3,52	158,72	160,75	157,92	160,75	2K	3
03/05/2022	0,60%	0,92	155,20	155,20	155,20	155,20	155	1
02/05/2022	3,72%	5,53	154,28	154,28	154,28	154,28	10K	1
25/04/2022	-6,15%	-9,75	148,75	151,68	148,75	151,68	7K	3
22/04/2022	-2,75%	-4,49	158,50	158,50	158,50	158,50	475	2
20/04/2022	-5,24%	-9,01	162,99	162,99	162,99	162,99	325	1
19/04/2022	-2,56%	-4,52	172,00	172,00	172,00	172,00	4K	1
18/04/2022	5,20%	8,73	176,52	176,52	176,52	176,52	529	1
06/04/2022	-1,50%	-2,55	167,79	167,79	167,79	167,79	167	1
01/04/2022	-2,66%	-4,66	170,34	170,00	170,00	170,34	17K	2
31/03/2022	1,61%	2,78	175,00	175,00	175,00	175,00	350	1
29/03/2022	-3,45%	-6,16	172,22	172,22	172,22	172,22	861	1
28/03/2022	-2,81%	-5,16	178,38	178,38	178,38	178,38	1K	1
25/03/2022	-	-	183,54	183,54	183,54	183,54	183	1

Date,Open,High,Low,Close,Volume
27-Nov-24,251.50,258.25,251.50,258.25,25666
25-Nov-24,247.00,247.00,247.00,247.00,247
19-Nov-24,247.50,247.50,247.50,247.50,495
11-Nov-24,253.00,253.00,253.00,253.00,253
08-Nov-24,200.01,239.99,200.00,239.99,640
06-Sep-24,190.00,190.00,190.00,190.00,190
03-Sep-24,190.60,190.60,190.60,190.60,2668
28-Aug-24,192.80,192.80,192.80,192.80,192
30-Jul-24,213.62,215.08,213.62,215.08,4487
29-Jul-24,213.78,216.30,213.78,216.30,14206
26-Jul-24,210.71,210.71,210.71,210.71,210
04-Jul-24,191.04,191.04,191.04,191.04,382
25-Jun-24,188.10,188.10,188.10,188.10,940
24-Jun-24,183.21,183.21,183.21,183.21,366
29-May-24,165.58,165.58,165.58,165.58,1986
20-May-24,170.77,170.77,170.77,170.77,5123
16-May-24,170.51,170.51,170.51,170.51,1705
15-May-24,165.75,165.75,165.75,165.75,1657
14-May-24,166.77,166.77,166.26,166.26,499
10-May-24,168.47,168.47,168.47,168.47,505
06-May-24,170.45,170.45,162.30,162.30,2666
25-Apr-24,170.51,171.19,170.51,171.19,1026
24-Apr-24,172.38,172.38,168.30,168.30,2384
22-Apr-24,168.64,168.64,168.64,168.64,168
10-Apr-24,173.23,173.23,173.23,173.23,173
08-Apr-24,173.23,173.23,173.23,173.23,173
05-Apr-24,174.42,174.42,174.42,174.42,1395
26-Mar-24,165.92,165.92,165.92,165.92,165
12-Mar-24,156.42,156.42,156.00,156.00,3276
06-Mar-24,151.65,151.65,151.65,151.65,3033
01-Mar-24,147.15,147.15,146.55,146.55,293
29-Feb-24,147.45,147.45,147.45,147.45,11796
27-Feb-24,150.75,150.75,150.75,150.75,1206
21-Feb-24,144.06,144.06,144.06,144.06,288
20-Feb-24,143.25,143.25,143.25,143.25,143
19-Feb-24,145.76,145.76,145.76,145.76,291
08-Feb-24,142.65,143.92,142.65,143.92,286
05-Feb-24,142.66,142.66,142.66,142.66,998
01-Feb-24,141.54,141.54,141.54,141.54,141
31-Jan-24,141.60,141.60,141.60,141.60,2832
30-Jan-24,143.50,143.50,141.13,142.95,853
24-Jan-24,150.24,150.24,150.24,150.24,300
23-Jan-24,153.79,153.79,153.79,153.79,153
22-Jan-24,153.75,153.75,153.75,153.75,3075
19-Jan-24,152.25,152.25,152.25,152.25,152
16-Jan-24,163.86,163.86,163.86,163.86,327
04-Jan-24,163.86,163.86,163.86,163.86,163
22-Dec-23,166.09,166.09,166.09,166.09,332
21-Dec-23,166.09,166.09,166.09,166.09,166
14-Dec-23,163.04,164.16,163.04,163.84,15565
04-Dec-23,167.68,167.68,167.68,167.68,1006
13-Nov-23,169.15,169.20,168.64,168.64,22465
10-Nov-23,168.13,168.64,167.28,168.64,11083
06-Nov-23,170.34,170.68,170.34,170.68,30884
31-Oct-23,173.16,173.16,173.16,173.16,3116
30-Oct-23,176.80,176.80,176.80,176.80,176
27-Oct-23,175.44,175.44,175.44,175.44,2631
26-Oct-23,177.65,177.65,177.65,177.65,177
19-Oct-23,181.80,182.16,180.15,180.15,8518
17-Oct-23,180.36,180.36,180.36,180.36,180
16-Oct-23,178.38,178.74,178.02,178.02,21946
13-Oct-23,177.00,177.00,176.50,176.50,21906
09-Oct-23,180.00,180.00,178.15,178.16,8019
06-Oct-23,174.59,174.59,174.50,174.50,1047
04-Oct-23,173.70,173.70,173.70,173.70,868
03-Oct-23,178.00,178.00,178.00,178.00,890
28-Sep-23,185.22,185.58,183.60,184.50,50348
27-Sep-23,182.00,184.14,182.00,182.88,15661
26-Sep-23,180.18,180.18,178.56,178.92,12535
31-May-23,137.94,137.94,137.94,137.94,413
12-May-23,136.88,136.88,136.88,136.88,273
24-Mar-23,141.12,141.12,141.12,141.12,564
21-Mar-23,144.86,145.55,144.86,145.55,11609
18-Jan-23,156.00,156.00,156.00,156.00,468
03-Jan-23,156.57,156.57,156.57,156.57,156
28-Dec-22,153.19,154.80,153.19,153.88,1230
13-Dec-22,153.19,153.19,153.19,153.19,15319
08-Dec-22,151.28,151.28,151.28,151.28,453
05-Dec-22,151.29,151.29,151.29,151.29,302
02-Dec-22,156.60,156.60,151.80,151.80,15963
30-Nov-22,150.70,150.70,150.70,150.70,2411
28-Nov-22,150.00,150.00,150.00,150.00,1500
25-Nov-22,155.00,155.00,155.00,155.00,2790
22-Nov-22,157.39,157.39,157.39,157.39,5351
11-Nov-22,166.30,166.30,166.30,166.30,4323
10-Nov-22,160.00,161.70,160.00,161.70,6561
28-Oct-22,145.00,145.00,145.00,145.00,2175
26-Oct-22,141.00,141.00,141.00,141.00,846
10-Oct-22,116.16,116.16,116.16,116.16,232
05-Oct-22,123.12,123.40,123.12,123.40,2591
04-Oct-22,123.12,123.12,123.12,123.12,246
21-Sep-22,123.12,123.12,123.12,123.12,123
19-Sep-22,124.08,124.08,123.12,123.12,1236
13-Sep-22,130.30,130.30,128.70,128.70,2995
08-Sep-22,124.61,124.61,124.61,124.61,249
05-Sep-22,128.93,128.93,128.93,128.93,12893
01-Sep-22,128.87,128.87,128.87,128.87,128
30-Aug-22,127.80,127.80,126.74,126.74,18024
29-Aug-22,132.16,132.50,132.16,132.50,277837
26-Aug-22,133.84,133.84,132.00,132.00,95668
25-Aug-22,136.30,136.30,136.30,136.30,136
24-Aug-22,133.38,133.38,133.38,133.38,133
22-Aug-22,130.00,130.00,130.00,130.00,6500
19-Aug-22,130.00,130.00,130.00,130.00,910
17-Aug-22,128.00,128.00,128.00,128.00,1024
11-Aug-22,126.32,130.32,124.61,130.32,8666
10-Aug-22,122.28,124.20,122.28,123.24,7015
13-Jul-22,154.00,154.00,154.00,154.00,308
07-Jul-22,153.49,154.00,153.00,154.00,17855
27-Jun-22,152.05,153.23,152.05,153.23,305
24-Jun-22,150.30,150.30,150.30,150.30,450
23-Jun-22,148.60,150.01,148.60,150.01,3272
21-Jun-22,159.87,159.87,159.30,159.30,7647
20-Jun-22,152.90,152.90,152.07,152.07,304
15-Jun-22,163.37,163.37,163.37,163.37,163
14-Jun-22,173.74,175.00,173.74,175.00,523
13-Jun-22,171.36,171.36,171.36,171.36,171
08-Jun-22,155.18,185.37,155.18,184.80,2040
01-Jun-22,157.06,157.06,157.06,157.06,97063
13-May-22,158.43,164.70,158.43,164.70,2261
05-May-22,160.75,160.75,157.92,158.72,1924
03-May-22,155.20,155.20,155.20,155.20,155
02-May-22,154.28,154.28,154.28,154.28,10336
25-Apr-22,151.68,151.68,148.75,148.75,7047
22-Apr-22,158.50,158.50,158.50,158.50,475
20-Apr-22,162.99,162.99,162.99,162.99,325
19-Apr-22,172.00,172.00,172.00,172.00,4472
18-Apr-22,176.52,176.52,176.52,176.52,529
06-Apr-22,167.79,167.79,167.79,167.79,167
01-Apr-22,170.00,170.34,170.00,170.34,17170
31-Mar-22,175.00,175.00,175.00,175.00,350
29-Mar-22,172.22,172.22,172.22,172.22,861
28-Mar-22,178.38,178.38,178.38,178.38,1070
25-Mar-22,183.54,183.54,183.54,183.54,183

*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: B1KR34