Cotação atual, histórico e gráfico do papel: K1BF34

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 K1BF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	2,73%	2,52	94,68	94,68	94,68	94,68	94	1
17/01/2025	-2,23%	-2,10	92,16	92,07	92,07	92,16	920	2
16/01/2025	-0,91%	-0,87	94,26	93,90	93,90	94,26	188	2
15/01/2025	2,03%	1,89	95,13	94,95	94,95	95,13	190	2
14/01/2025	0,78%	0,72	93,24	93,24	93,24	93,24	93	1
13/01/2025	2,32%	2,10	92,52	92,52	92,52	92,52	92	1
10/01/2025	1,07%	0,96	90,42	90,00	90,00	90,42	180	2

08/01/2025	0,69%	0,61	89,46	89,46	89,46	89,46	89	1
07/01/2025	-1,16%	-1,04	88,85	89,00	88,85	89,60	622	3
06/01/2025	0,78%	0,70	89,89	89,19	89,19	89,89	2K	21
03/01/2025	1,85%	1,62	89,19	88,00	88,00	89,19	354	4
02/01/2025	-2,48%	-2,23	87,57	87,57	87,57	87,57	262	1
26/12/2024	-2,47%	-2,27	89,80	89,80	89,80	89,80	48K	1
23/12/2024	2,13%	1,92	92,07	91,00	91,00	92,07	274	3
20/12/2024	-0,83%	-0,75	90,15	90,15	90,15	90,15	90K	1
19/12/2024	-2,32%	-2,16	90,90	90,90	90,90	90,90	90	1
18/12/2024	3,06%	2,76	93,06	93,06	93,06	93,06	93	1
17/12/2024	-0,17%	-0,15	90,30	91,35	90,30	91,35	181K	8
16/12/2024	0,39%	0,35	90,45	90,54	90,36	90,54	361	3
13/12/2024	0,11%	0,10	90,10	90,10	90,10	90,10	270K	7
11/12/2024	0,00%	0,00	90,00	92,52	90,00	92,52	2K	4
10/12/2024	1,52%	1,35	90,00	90,00	90,00	90,00	2K	1
09/12/2024	-3,05%	-2,79	88,65	88,32	88,32	88,83	16K	3
06/12/2024	0,37%	0,34	91,44	91,40	91,17	91,44	43K	11
05/12/2024	-10,55%	-10,75	91,10	91,49	91,00	91,49	273	3
04/12/2024	-0,34%	-0,35	101,85	101,85	101,85	101,85	509	1
03/12/2024	1,59%	1,60	102,20	109,60	102,20	109,60	41K	3
02/12/2024	0,00%	0,00	100,60	100,60	100,60	100,60	603	2
21/11/2024	6,15%	5,83	100,60	100,60	100,60	100,60	10K	1
19/11/2024	0,00%	0,00	94,77	94,77	94,77	94,77	473	1
13/11/2024	-1,79%	-1,73	94,77	94,77	94,77	94,77	6K	1
05/11/2024	-0,31%	-0,30	96,50	96,50	96,50	96,50	1K	1
01/11/2024	0,00%	0,00	96,80	96,80	96,80	96,80	193	1
29/10/2024	-1,79%	-1,76	96,80	96,80	96,80	96,80	968	1
28/10/2024	-4,17%	-4,29	98,56	98,56	98,56	98,56	10K	2
25/10/2024	7,70%	7,35	102,85	102,39	102,39	103,23	2K	6
21/10/2024	8,72%	7,66	95,50	91,11	91,11	95,90	747	5
14/10/2024	0,00%	0,00	87,84	87,84	87,84	87,84	87	1
07/10/2024	0,72%	0,63	87,84	87,84	87,84	87,84	878	1
01/10/2024	0,00%	0,00	87,21	87,21	87,21	87,21	174	1
27/09/2024	2,31%	1,97	87,21	87,21	87,21	87,39	37K	4
26/09/2024	0,01%	0,01	85,24	85,23	85,23	85,24	18K	4
24/09/2024	-3,47%	-3,06	85,23	88,28	85,23	88,28	173	2
23/09/2024	2,10%	1,82	88,29	89,01	88,29	89,01	10K	2
20/09/2024	2,45%	2,07	86,47	86,47	86,47	86,47	2K	1
18/09/2024	0,00%	0,00	84,40	84,40	84,40	84,40	5K	1
17/09/2024	-0,75%	-0,64	84,40	85,04	84,40	85,04	13K	2
16/09/2024	0,00%	0,00	85,04	85,04	85,04	85,04	85	1
13/09/2024	3,83%	3,14	85,04	85,04	85,04	85,04	2K	1
11/09/2024	-5,99%	-5,22	81,90	81,48	81,36	81,90	2K	6
09/09/2024	1,04%	0,90	87,12	87,39	87,12	87,57	4K	3
06/09/2024	-3,23%	-2,88	86,22	86,68	86,22	86,76	21K	6
05/09/2024	-3,13%	-2,88	89,10	91,98	89,10	91,98	6K	3
29/08/2024	1,01%	0,92	91,98	91,98	91,98	91,98	3K	3
26/08/2024	0,00%	0,00	91,06	91,06	91,06	91,06	1K	1
23/08/2024	-0,90%	-0,83	91,06	91,06	91,06	91,06	910	1
20/08/2024	7,93%	6,75	91,89	91,89	91,89	91,89	182	2
16/08/2024	-0,73%	-0,63	85,14	85,05	85,05	85,32	18K	3
15/08/2024	0,99%	0,84	85,77	85,77	85,77	85,77	85	1
14/08/2024	0,14%	0,12	84,93	84,93	84,93	84,93	5K	1
13/08/2024	2,85%	2,35	84,81	84,81	84,81	84,81	10K	1
12/08/2024	-0,65%	-0,54	82,46	82,46	82,46	82,46	11K	1
09/08/2024	-1,78%	-1,50	83,00	83,00	83,00	83,00	8K	1
08/08/2024	1,08%	0,90	84,50	84,50	84,50	84,50	3K	1
07/08/2024	0,67%	0,56	83,60	83,60	83,60	83,60	836	1
06/08/2024	-3,78%	-3,26	83,04	82,00	82,00	83,04	903	2
02/08/2024	-4,75%	-4,30	86,30	86,77	86,30	86,77	6K	2
01/08/2024	-2,17%	-2,01	90,60	90,60	90,60	90,60	9K	1
31/07/2024	1,21%	1,11	92,61	92,66	92,61	92,66	6K	2
30/07/2024	0,02%	0,02	91,50	91,91	91,50	91,91	12K	2
29/07/2024	0,38%	0,35	91,48	91,48	91,48	91,48	12K	1
26/07/2024	5,39%	4,66	91,13	91,13	91,13	91,13	10K	2
25/07/2024	3,93%	3,27	86,47	86,47	86,47	86,47	3K	1
19/07/2024	3,47%	2,79	83,20	83,20	83,20	83,20	6K	1
16/07/2024	-5,01%	-4,24	80,41	80,41	80,41	80,41	160	1
12/07/2024	1,55%	1,29	84,65	84,65	84,65	84,65	846	1
11/07/2024	-3,91%	-3,39	83,36	83,36	83,36	83,36	833	1
05/07/2024	9,98%	7,87	86,75	86,78	86,75	86,78	12K	4
28/06/2024	-2,04%	-1,64	78,88	78,88	78,88	78,88	78	1
27/06/2024	-0,72%	-0,58	80,52	80,52	80,52	80,52	161	1
25/06/2024	7,39%	5,58	81,10	76,79	76,79	81,10	302K	7
18/06/2024	0,55%	0,41	75,52	75,52	75,52	75,52	830	1
07/06/2024	1,10%	0,82	75,11	75,00	75,00	75,11	116K	4
27/05/2024	-1,10%	-0,83	74,29	74,29	74,29	74,29	742	1
17/05/2024	-0,54%	-0,41	75,12	75,12	75,12	75,12	75	1
15/05/2024	-5,56%	-4,45	75,53	75,53	75,53	75,53	76K	1
14/05/2024	-2,31%	-1,89	79,98	79,98	79,98	79,98	159	1
09/05/2024	15,00%	10,68	81,87	81,87	81,87	81,87	81	1
08/05/2024	16,53%	10,10	71,19	70,00	70,00	71,19	1K	5
02/05/2024	-2,01%	-1,25	61,09	61,09	61,09	61,09	61	1
10/04/2024	-3,83%	-2,48	62,34	62,34	62,34	62,34	124	1
26/03/2024	-6,37%	-4,41	64,82	64,82	64,82	64,82	64	1
22/03/2024	0,32%	0,22	69,23	69,37	69,23	69,38	1M	23
20/03/2024	-1,39%	-0,97	69,01	69,09	69,01	69,09	28K	2
18/03/2024	-3,32%	-2,40	69,98	69,98	69,98	69,98	69	1
14/03/2024	6,71%	4,55	72,38	72,38	72,38	72,38	72	1
12/03/2024	15,01%	8,85	67,83	72,49	67,83	72,49	2M	27
08/03/2024	0,00%	0,00	58,98	58,98	58,98	58,98	58	1
01/03/2024	0,31%	0,18	58,98	58,98	58,98	58,98	58	1
29/02/2024	2,51%	1,44	58,80	58,80	58,80	58,80	235	1
27/02/2024	-1,10%	-0,64	57,36	57,10	57,10	57,36	114	2
26/02/2024	-5,58%	-3,43	58,00	59,99	58,00	59,99	467	6
15/02/2024	-2,31%	-1,45	61,43	61,21	61,21	61,43	122	2
08/02/2024	23,29%	11,88	62,88	62,68	62,68	62,88	4K	9
29/01/2024	7,48%	3,55	51,00	51,00	51,00	51,00	51	1
09/01/2024	-4,62%	-2,30	47,45	47,45	47,45	47,45	94	1
14/12/2023	0,91%	0,45	49,75	49,75	49,75	49,75	99	1
09/11/2023	-1,40%	-0,70	49,30	49,30	49,30	49,30	49	1
07/11/2023	-6,89%	-3,70	50,00	50,00	50,00	50,00	50	1
06/10/2023	6,93%	3,48	53,70	49,87	49,87	53,70	103	2
08/09/2023	-0,65%	-0,33	50,22	50,22	50,22	50,22	703	1
05/09/2023	0,66%	0,33	50,55	50,55	50,55	50,55	50	1
04/09/2023	14,34%	6,30	50,22	50,22	50,22	50,22	19K	4
06/07/2023	-4,10%	-1,88	43,92	43,56	43,56	43,92	87	2
15/06/2023	-0,65%	-0,30	45,80	46,05	45,80	46,05	40K	2
12/06/2023	-9,87%	-5,05	46,10	50,78	46,10	50,78	143	3
08/03/2023	0,00%	0,00	51,15	51,15	51,15	51,15	102	1
16/02/2023	-14,55%	-8,71	51,15	51,08	50,97	51,15	255	3
25/01/2023	-1,71%	-1,04	59,86	59,86	59,86	59,86	59	1
23/01/2023	2,01%	1,20	60,90	60,56	60,56	60,90	223K	2
19/01/2023	-0,33%	-0,20	59,70	59,70	59,70	59,70	34K	1
18/01/2023	17,50%	8,92	59,90	51,09	51,09	59,90	391	4
02/01/2023	-1,83%	-0,95	50,98	51,24	50,98	51,24	19K	3
26/12/2022	-1,20%	-0,63	51,93	51,93	51,93	51,93	51	1
09/12/2022	0,11%	0,06	52,56	52,50	52,50	52,56	630	3
05/12/2022	2,94%	1,50	52,50	52,50	52,50	52,50	52	1
30/11/2022	3,03%	1,50	51,00	51,00	51,00	51,00	561	2
28/11/2022	0,00%	0,00	49,50	49,50	49,50	49,50	49	1
22/11/2022	1,64%	0,80	49,50	48,72	48,72	49,50	344	3
21/11/2022	-1,26%	-0,62	48,70	48,70	48,70	48,70	48	1
17/11/2022	9,84%	4,42	49,32	49,32	49,32	49,32	394	1
08/11/2022	6,20%	2,62	44,90	45,00	44,75	45,00	17K	3
03/11/2022	-1,70%	-0,73	42,28	42,38	42,28	42,38	338	2
25/10/2022	-	-	43,01	43,01	43,01	43,01	2K	1

Date,Open,High,Low,Close,Volume
21-Jan-25,94.68,94.68,94.68,94.68,94
17-Jan-25,92.07,92.16,92.07,92.16,920
16-Jan-25,93.90,94.26,93.90,94.26,188
15-Jan-25,94.95,95.13,94.95,95.13,190
14-Jan-25,93.24,93.24,93.24,93.24,93
13-Jan-25,92.52,92.52,92.52,92.52,92
10-Jan-25,90.00,90.42,90.00,90.42,180
08-Jan-25,89.46,89.46,89.46,89.46,89
07-Jan-25,89.00,89.60,88.85,88.85,622
06-Jan-25,89.19,89.89,89.19,89.89,1874
03-Jan-25,88.00,89.19,88.00,89.19,354
02-Jan-25,87.57,87.57,87.57,87.57,262
26-Dec-24,89.80,89.80,89.80,89.80,47953
23-Dec-24,91.00,92.07,91.00,92.07,274
20-Dec-24,90.15,90.15,90.15,90.15,90150
19-Dec-24,90.90,90.90,90.90,90.90,90
18-Dec-24,93.06,93.06,93.06,93.06,93
17-Dec-24,91.35,91.35,90.30,90.30,180873
16-Dec-24,90.54,90.54,90.36,90.45,361
13-Dec-24,90.10,90.10,90.10,90.10,270300
11-Dec-24,92.52,92.52,90.00,90.00,2090
10-Dec-24,90.00,90.00,90.00,90.00,1800
09-Dec-24,88.32,88.83,88.32,88.65,15940
06-Dec-24,91.40,91.44,91.17,91.44,42606
05-Dec-24,91.49,91.49,91.00,91.10,273
04-Dec-24,101.85,101.85,101.85,101.85,509
03-Dec-24,109.60,109.60,102.20,102.20,41360
02-Dec-24,100.60,100.60,100.60,100.60,603
21-Nov-24,100.60,100.60,100.60,100.60,10060
19-Nov-24,94.77,94.77,94.77,94.77,473
13-Nov-24,94.77,94.77,94.77,94.77,5875
05-Nov-24,96.50,96.50,96.50,96.50,1447
01-Nov-24,96.80,96.80,96.80,96.80,193
29-Oct-24,96.80,96.80,96.80,96.80,968
28-Oct-24,98.56,98.56,98.56,98.56,9954
25-Oct-24,102.39,103.23,102.39,102.85,1747
21-Oct-24,91.11,95.90,91.11,95.50,747
14-Oct-24,87.84,87.84,87.84,87.84,87
07-Oct-24,87.84,87.84,87.84,87.84,878
01-Oct-24,87.21,87.21,87.21,87.21,174
27-Sep-24,87.21,87.39,87.21,87.21,37151
26-Sep-24,85.23,85.24,85.23,85.24,17898
24-Sep-24,88.28,88.28,85.23,85.23,173
23-Sep-24,89.01,89.01,88.29,88.29,9983
20-Sep-24,86.47,86.47,86.47,86.47,2161
18-Sep-24,84.40,84.40,84.40,84.40,4810
17-Sep-24,85.04,85.04,84.40,84.40,12877
16-Sep-24,85.04,85.04,85.04,85.04,85
13-Sep-24,85.04,85.04,85.04,85.04,1700
11-Sep-24,81.48,81.90,81.36,81.90,2036
09-Sep-24,87.39,87.57,87.12,87.12,3574
06-Sep-24,86.68,86.76,86.22,86.22,21443
05-Sep-24,91.98,91.98,89.10,89.10,6067
29-Aug-24,91.98,91.98,91.98,91.98,3035
26-Aug-24,91.06,91.06,91.06,91.06,1183
23-Aug-24,91.06,91.06,91.06,91.06,910
20-Aug-24,91.89,91.89,91.89,91.89,182
16-Aug-24,85.05,85.32,85.05,85.14,18127
15-Aug-24,85.77,85.77,85.77,85.77,85
14-Aug-24,84.93,84.93,84.93,84.93,5095
13-Aug-24,84.81,84.81,84.81,84.81,10177
12-Aug-24,82.46,82.46,82.46,82.46,10719
09-Aug-24,83.00,83.00,83.00,83.00,8300
08-Aug-24,84.50,84.50,84.50,84.50,2535
07-Aug-24,83.60,83.60,83.60,83.60,836
06-Aug-24,82.00,83.04,82.00,83.04,903
02-Aug-24,86.77,86.77,86.30,86.30,5628
01-Aug-24,90.60,90.60,90.60,90.60,9060
31-Jul-24,92.66,92.66,92.61,92.61,5652
30-Jul-24,91.91,91.91,91.50,91.50,11944
29-Jul-24,91.48,91.48,91.48,91.48,11892
26-Jul-24,91.13,91.13,91.13,91.13,10024
25-Jul-24,86.47,86.47,86.47,86.47,2594
19-Jul-24,83.20,83.20,83.20,83.20,5824
16-Jul-24,80.41,80.41,80.41,80.41,160
12-Jul-24,84.65,84.65,84.65,84.65,846
11-Jul-24,83.36,83.36,83.36,83.36,833
05-Jul-24,86.78,86.78,86.75,86.75,11973
28-Jun-24,78.88,78.88,78.88,78.88,78
27-Jun-24,80.52,80.52,80.52,80.52,161
25-Jun-24,76.79,81.10,76.79,81.10,302362
18-Jun-24,75.52,75.52,75.52,75.52,830
07-Jun-24,75.00,75.11,75.00,75.11,116405
27-May-24,74.29,74.29,74.29,74.29,742
17-May-24,75.12,75.12,75.12,75.12,75
15-May-24,75.53,75.53,75.53,75.53,75530
14-May-24,79.98,79.98,79.98,79.98,159
09-May-24,81.87,81.87,81.87,81.87,81
08-May-24,70.00,71.19,70.00,71.19,1339
02-May-24,61.09,61.09,61.09,61.09,61
10-Apr-24,62.34,62.34,62.34,62.34,124
26-Mar-24,64.82,64.82,64.82,64.82,64
22-Mar-24,69.37,69.38,69.23,69.23,1490085
20-Mar-24,69.09,69.09,69.01,69.01,27673
18-Mar-24,69.98,69.98,69.98,69.98,69
14-Mar-24,72.38,72.38,72.38,72.38,72
12-Mar-24,72.49,72.49,67.83,67.83,1534006
08-Mar-24,58.98,58.98,58.98,58.98,58
01-Mar-24,58.98,58.98,58.98,58.98,58
29-Feb-24,58.80,58.80,58.80,58.80,235
27-Feb-24,57.10,57.36,57.10,57.36,114
26-Feb-24,59.99,59.99,58.00,58.00,467
15-Feb-24,61.21,61.43,61.21,61.43,122
08-Feb-24,62.68,62.88,62.68,62.88,3889
29-Jan-24,51.00,51.00,51.00,51.00,51
09-Jan-24,47.45,47.45,47.45,47.45,94
14-Dec-23,49.75,49.75,49.75,49.75,99
09-Nov-23,49.30,49.30,49.30,49.30,49
07-Nov-23,50.00,50.00,50.00,50.00,50
06-Oct-23,49.87,53.70,49.87,53.70,103
08-Sep-23,50.22,50.22,50.22,50.22,703
05-Sep-23,50.55,50.55,50.55,50.55,50
04-Sep-23,50.22,50.22,50.22,50.22,19384
06-Jul-23,43.56,43.92,43.56,43.92,87
15-Jun-23,46.05,46.05,45.80,45.80,40414
12-Jun-23,50.78,50.78,46.10,46.10,143
08-Mar-23,51.15,51.15,51.15,51.15,102
16-Feb-23,51.08,51.15,50.97,51.15,255
25-Jan-23,59.86,59.86,59.86,59.86,59
23-Jan-23,60.56,60.90,60.56,60.90,222778
19-Jan-23,59.70,59.70,59.70,59.70,33969
18-Jan-23,51.09,59.90,51.09,59.90,391
02-Jan-23,51.24,51.24,50.98,50.98,18858
26-Dec-22,51.93,51.93,51.93,51.93,51
09-Dec-22,52.50,52.56,52.50,52.56,630
05-Dec-22,52.50,52.50,52.50,52.50,52
30-Nov-22,51.00,51.00,51.00,51.00,561
28-Nov-22,49.50,49.50,49.50,49.50,49
22-Nov-22,48.72,49.50,48.72,49.50,344
21-Nov-22,48.70,48.70,48.70,48.70,48
17-Nov-22,49.32,49.32,49.32,49.32,394
08-Nov-22,45.00,45.00,44.75,44.90,17274
03-Nov-22,42.38,42.38,42.28,42.28,338
25-Oct-22,43.01,43.01,43.01,43.01,1720

*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: K1BF34