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
16/05/2025	3,89%	3,56	95,00	94,74	94,74	95,00	5K	2
15/05/2025	-3,73%	-3,54	91,44	91,44	91,44	91,44	4K	1
14/05/2025	2,77%	2,56	94,98	93,60	93,52	94,98	6K	24
09/05/2025	-2,26%	-2,14	92,42	83,00	83,00	92,42	1K	7
05/05/2025	10,47%	8,96	94,56	92,46	92,46	94,56	6K	6
02/05/2025	-2,98%	-2,63	85,60	89,49	85,60	93,48	64K	415
30/04/2025	2,25%	1,94	88,23	88,40	88,14	88,47	15K	114

29/04/2025	0,92%	0,79	86,29	85,41	85,41	86,29	6K	2
28/04/2025	1,24%	1,05	85,50	85,50	85,50	85,50	684	1
23/04/2025	0,63%	0,53	84,45	84,12	84,12	84,45	590	2
22/04/2025	3,73%	3,02	83,92	83,92	83,92	83,92	83	1
16/04/2025	12,86%	9,22	80,90	76,15	76,15	81,51	2K	4
09/04/2025	-1,97%	-1,44	71,68	71,68	71,68	71,68	143	1
07/04/2025	-0,58%	-0,43	73,12	73,12	73,12	73,12	6K	1
03/04/2025	-6,47%	-5,09	73,55	74,98	73,55	74,98	2K	5
02/04/2025	1,76%	1,36	78,64	76,48	76,48	78,64	8K	7
01/04/2025	-0,72%	-0,56	77,28	76,45	76,45	77,54	43K	489
31/03/2025	1,78%	1,36	77,84	77,84	77,84	77,84	77	1
28/03/2025	-5,32%	-4,30	76,48	76,42	76,24	76,48	7K	63
27/03/2025	1,00%	0,80	80,78	80,78	80,78	80,78	80	1
25/03/2025	0,35%	0,28	79,98	80,19	79,98	80,19	2K	15
21/03/2025	1,24%	0,98	79,70	79,70	79,70	79,70	159	1
20/03/2025	0,92%	0,72	78,72	78,72	78,72	78,72	157	1
19/03/2025	-0,43%	-0,34	78,00	78,65	78,00	78,65	4K	4
18/03/2025	-0,08%	-0,06	78,34	78,49	78,34	78,49	862	4
14/03/2025	0,19%	0,15	78,40	77,67	77,65	78,50	21K	269
13/03/2025	0,42%	0,33	78,25	78,25	78,25	78,25	860	1
12/03/2025	1,35%	1,04	77,92	77,28	77,28	77,92	2K	2
11/03/2025	-0,75%	-0,58	76,88	77,77	76,88	77,77	6K	11
10/03/2025	-1,83%	-1,44	77,46	77,46	77,46	77,46	16K	1
07/03/2025	1,00%	0,78	78,90	76,72	76,72	78,90	16K	9
06/03/2025	-0,74%	-0,58	78,12	74,88	72,88	80,15	177K	1.441
05/03/2025	0,49%	0,38	78,70	78,70	78,70	78,70	157	1
28/02/2025	-4,71%	-3,87	78,32	78,32	78,32	78,32	1K	1
27/02/2025	9,59%	7,19	82,19	82,19	82,19	82,19	2K	1
26/02/2025	-6,34%	-5,08	75,00	75,00	75,00	75,00	75	1
25/02/2025	-2,01%	-1,64	80,08	80,08	80,08	80,08	2K	1
21/02/2025	-0,83%	-0,68	81,72	83,00	81,72	83,00	3K	2
20/02/2025	3,03%	2,42	82,40	82,40	82,40	82,40	2K	7
19/02/2025	-1,32%	-1,07	79,98	79,98	79,98	79,98	399	1
18/02/2025	-1,69%	-1,39	81,05	81,70	81,05	81,70	3K	2
10/02/2025	-2,62%	-2,22	82,44	82,44	82,44	82,44	82	1
07/02/2025	-0,88%	-0,75	84,66	85,26	84,66	85,26	23K	105
06/02/2025	-1,52%	-1,32	85,41	85,30	84,69	85,41	21K	16
05/02/2025	-4,17%	-3,77	86,73	89,89	85,87	90,06	734K	306
04/02/2025	1,57%	1,40	90,50	90,50	90,25	90,50	361	3
03/02/2025	-5,89%	-5,58	89,10	89,97	88,32	90,72	1M	125
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	-	-	79,98	79,98	79,98	79,98	159	1

Date,Open,High,Low,Close,Volume
16-May-25,94.74,95.00,94.74,95.00,5034
15-May-25,91.44,91.44,91.44,91.44,3840
14-May-25,93.60,94.98,93.52,94.98,5741
09-May-25,83.00,92.42,83.00,92.42,1373
05-May-25,92.46,94.56,92.46,94.56,6216
02-May-25,89.49,93.48,85.60,85.60,64450
30-Apr-25,88.40,88.47,88.14,88.23,14840
29-Apr-25,85.41,86.29,85.41,86.29,6168
28-Apr-25,85.50,85.50,85.50,85.50,684
23-Apr-25,84.12,84.45,84.12,84.45,590
22-Apr-25,83.92,83.92,83.92,83.92,83
16-Apr-25,76.15,81.51,76.15,80.90,1856
09-Apr-25,71.68,71.68,71.68,71.68,143
07-Apr-25,73.12,73.12,73.12,73.12,6215
03-Apr-25,74.98,74.98,73.55,73.55,1862
02-Apr-25,76.48,78.64,76.48,78.64,7695
01-Apr-25,76.45,77.54,76.45,77.28,42872
31-Mar-25,77.84,77.84,77.84,77.84,77
28-Mar-25,76.42,76.48,76.24,76.48,6949
27-Mar-25,80.78,80.78,80.78,80.78,80
25-Mar-25,80.19,80.19,79.98,79.98,2002
21-Mar-25,79.70,79.70,79.70,79.70,159
20-Mar-25,78.72,78.72,78.72,78.72,157
19-Mar-25,78.65,78.65,78.00,78.00,3833
18-Mar-25,78.49,78.49,78.34,78.34,862
14-Mar-25,77.67,78.50,77.65,78.40,21027
13-Mar-25,78.25,78.25,78.25,78.25,860
12-Mar-25,77.28,77.92,77.28,77.92,1624
11-Mar-25,77.77,77.77,76.88,76.88,6085
10-Mar-25,77.46,77.46,77.46,77.46,15801
07-Mar-25,76.72,78.90,76.72,78.90,16427
06-Mar-25,74.88,80.15,72.88,78.12,177254
05-Mar-25,78.70,78.70,78.70,78.70,157
28-Feb-25,78.32,78.32,78.32,78.32,1409
27-Feb-25,82.19,82.19,82.19,82.19,1972
26-Feb-25,75.00,75.00,75.00,75.00,75
25-Feb-25,80.08,80.08,80.08,80.08,2002
21-Feb-25,83.00,83.00,81.72,81.72,2617
20-Feb-25,82.40,82.40,82.40,82.40,1565
19-Feb-25,79.98,79.98,79.98,79.98,399
18-Feb-25,81.70,81.70,81.05,81.05,2777
10-Feb-25,82.44,82.44,82.44,82.44,82
07-Feb-25,85.26,85.26,84.66,84.66,22840
06-Feb-25,85.30,85.41,84.69,85.41,21183
05-Feb-25,89.89,90.06,85.87,86.73,734250
04-Feb-25,90.50,90.50,90.25,90.50,361
03-Feb-25,89.97,90.72,88.32,89.10,1039408
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

*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