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
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	0,00%	0,00	43,01	43,01	43,01	43,01	2K	1
24/10/2022	-0,55%	-0,24	43,01	43,01	43,01	43,01	15K	1
18/10/2022	5,08%	2,09	43,25	43,06	43,06	43,25	17K	2
11/10/2022	1,08%	0,44	41,16	40,72	40,72	41,16	2K	2
03/10/2022	-2,96%	-1,24	40,72	40,20	40,20	40,72	2K	2
27/09/2022	-8,58%	-3,94	41,96	42,36	41,96	42,36	757	4
08/09/2022	-0,86%	-0,40	45,90	46,40	45,50	46,40	873	4
06/09/2022	1,07%	0,49	46,30	46,00	46,00	46,30	491K	13
05/09/2022	-9,64%	-4,89	45,81	45,81	45,81	45,81	916	1
01/09/2022	0,00%	0,00	50,70	50,70	50,70	50,70	50	1
18/08/2022	-0,24%	-0,12	50,70	50,70	50,70	50,70	50	1
17/08/2022	-0,02%	-0,01	50,82	50,82	50,82	50,82	17K	1
11/08/2022	3,10%	1,53	50,83	50,83	50,83	50,83	17K	171
05/08/2022	4,67%	2,20	49,30	49,30	49,30	49,30	49	1
11/07/2022	-10,46%	-5,50	47,10	47,41	47,10	47,41	3K	7
13/06/2022	-1,83%	-0,98	52,60	52,60	52,60	52,60	683	1
10/06/2022	-7,65%	-4,44	53,58	53,58	53,58	53,58	3K	1
31/05/2022	1,58%	0,90	58,02	58,02	58,02	58,02	19K	1
27/05/2022	0,62%	0,35	57,12	57,12	57,12	57,12	742	1
26/05/2022	1,74%	0,97	56,77	55,81	55,81	56,79	337	5
18/05/2022	-3,46%	-2,00	55,80	57,80	55,80	57,80	1K	2
11/05/2022	0,00%	0,00	57,80	57,80	57,80	57,80	115	2
22/04/2022	2,81%	1,58	57,80	57,80	57,80	57,80	6K	1
18/04/2022	-1,68%	-0,96	56,22	56,22	56,22	56,22	618	1
06/04/2022	-1,60%	-0,93	57,18	57,18	57,18	57,18	228	1
04/04/2022	3,77%	2,11	58,11	58,11	58,11	58,11	2K	1
11/03/2022	0,57%	0,32	56,00	56,00	56,00	56,00	280	1
09/03/2022	1,68%	0,92	55,68	54,80	54,80	55,68	132K	64
08/03/2022	-14,97%	-9,64	54,76	54,70	54,70	54,76	8K	2
07/03/2022	0,00%	0,00	64,40	64,40	64,40	64,40	64	1
24/02/2022	-7,26%	-5,04	64,40	64,40	64,40	64,40	6K	5
18/02/2022	0,00%	0,00	69,44	69,44	69,44	69,44	277	1
09/02/2022	2,80%	1,89	69,44	70,42	69,44	70,42	4K	2
07/02/2022	-0,04%	-0,03	67,55	67,90	67,55	67,90	3K	5
04/02/2022	2,92%	1,92	67,58	67,58	67,58	67,58	118K	1
03/02/2022	-0,52%	-0,34	65,66	65,66	65,66	65,66	9K	1
01/02/2022	-0,15%	-0,10	66,00	66,00	66,00	66,00	30K	23
28/01/2022	-4,20%	-2,90	66,10	65,90	65,90	66,15	11K	6
20/01/2022	-4,13%	-2,97	69,00	69,00	69,00	69,00	2K	1
17/01/2022	7,21%	4,84	71,97	71,97	71,97	71,97	71	1
06/01/2022	-0,42%	-0,28	67,13	67,13	67,13	67,13	67	1
05/01/2022	4,11%	2,66	67,41	67,41	67,41	67,41	539	1
30/12/2021	-4,78%	-3,25	64,75	64,61	64,40	64,75	32K	40
20/12/2021	-1,08%	-0,74	68,00	68,00	68,00	68,00	68	1
10/12/2021	0,76%	0,52	68,74	68,74	68,74	68,74	274	1
08/12/2021	1,62%	1,09	68,22	68,22	68,22	68,22	11K	1
23/11/2021	3,66%	2,37	67,13	67,14	67,13	68,32	4K	47
17/11/2021	-1,45%	-0,95	64,76	64,76	64,76	64,76	30K	1
16/11/2021	1,12%	0,73	65,71	65,71	65,71	65,71	525	1
08/11/2021	2,12%	1,35	64,98	64,92	64,92	65,00	27K	27
05/11/2021	-7,51%	-5,17	63,63	63,63	63,63	63,63	8K	1
04/11/2021	-0,01%	-0,01	68,80	68,80	68,80	68,80	68	1
01/11/2021	0,61%	0,42	68,81	68,81	68,81	68,81	206	1
29/10/2021	-1,01%	-0,70	68,39	68,39	68,39	68,39	273	1
27/10/2021	-0,30%	-0,21	69,09	69,09	69,09	69,09	3K	1
25/10/2021	-2,09%	-1,48	69,30	70,07	69,30	70,07	56K	3
22/10/2021	2,45%	1,69	70,78	70,78	70,78	70,78	5K	1
21/10/2021	5,35%	3,51	69,09	68,95	68,95	69,09	55K	2
18/10/2021	2,82%	1,80	65,58	65,88	65,16	65,88	1K	3
14/10/2021	-2,30%	-1,50	63,78	63,00	63,00	63,78	138K	53
11/10/2021	2,69%	1,71	65,28	65,28	65,28	65,28	326	2
08/10/2021	0,11%	0,07	63,57	63,57	63,57	63,57	1K	1
29/09/2021	0,70%	0,44	63,50	63,18	63,18	63,50	2K	2
28/09/2021	8,24%	4,80	63,06	63,08	63,06	63,18	29K	3
23/09/2021	0,64%	0,37	58,26	58,26	58,26	58,26	58	1
17/09/2021	-3,52%	-2,11	57,89	57,89	57,89	57,89	39K	1
06/09/2021	2,65%	1,55	60,00	60,00	60,00	60,00	60	1
31/08/2021	0,26%	0,15	58,45	58,45	58,45	58,45	60K	1
30/08/2021	-3,46%	-2,09	58,30	58,30	58,30	58,30	583	1
25/08/2021	0,48%	0,29	60,39	60,11	60,11	60,39	361	2
06/08/2021	0,00%	0,00	60,10	60,10	60,10	60,10	60	1
04/08/2021	7,02%	3,94	60,10	60,10	60,10	60,10	60	1
02/08/2021	-2,06%	-1,18	56,16	56,16	56,16	56,16	56	1
30/07/2021	-1,38%	-0,80	57,34	57,34	57,34	57,34	75K	1
29/07/2021	-0,72%	-0,42	58,14	58,14	58,14	58,14	465	1
23/07/2021	2,90%	1,65	58,56	58,68	58,56	58,68	147K	5
19/07/2021	-7,46%	-4,59	56,91	56,87	56,85	57,06	94K	81
06/07/2021	-0,29%	-0,18	61,50	61,50	61,50	61,50	307	1
02/07/2021	0,57%	0,35	61,68	60,75	60,75	61,68	86K	6
29/06/2021	-0,87%	-0,54	61,33	61,37	61,33	61,37	21K	3
24/06/2021	-8,60%	-5,82	61,87	61,87	61,87	61,87	309	1
24/05/2021	-0,54%	-0,37	67,69	67,69	67,69	67,69	67	1
18/05/2021	0,87%	0,59	68,06	68,06	68,06	68,06	31K	1
12/05/2021	-1,86%	-1,28	67,47	67,47	67,47	67,47	49K	1
11/05/2021	0,00%	0,00	68,75	68,75	68,75	68,75	687	1
10/05/2021	14,58%	8,75	68,75	68,76	68,71	68,76	206	3
19/03/2021	-5,29%	-3,35	60,00	60,00	60,00	60,00	10K	1
17/03/2021	1,12%	0,70	63,35	63,35	63,35	63,35	126	1
12/03/2021	-2,28%	-1,46	62,65	62,65	62,65	62,65	125	1
10/03/2021	-2,64%	-1,74	64,11	64,11	64,11	64,11	1K	1
09/03/2021	-	-	65,85	65,85	65,85	65,85	1K	1

Date,Open,High,Low,Close,Volume
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
24-Oct-22,43.01,43.01,43.01,43.01,14623
18-Oct-22,43.06,43.25,43.06,43.25,16802
11-Oct-22,40.72,41.16,40.72,41.16,2261
03-Oct-22,40.20,40.72,40.20,40.72,2133
27-Sep-22,42.36,42.36,41.96,41.96,757
08-Sep-22,46.40,46.40,45.50,45.90,873
06-Sep-22,46.00,46.30,46.00,46.30,490909
05-Sep-22,45.81,45.81,45.81,45.81,916
01-Sep-22,50.70,50.70,50.70,50.70,50
18-Aug-22,50.70,50.70,50.70,50.70,50
17-Aug-22,50.82,50.82,50.82,50.82,17278
11-Aug-22,50.83,50.83,50.83,50.83,17282
05-Aug-22,49.30,49.30,49.30,49.30,49
11-Jul-22,47.41,47.41,47.10,47.10,2695
13-Jun-22,52.60,52.60,52.60,52.60,683
10-Jun-22,53.58,53.58,53.58,53.58,2679
31-May-22,58.02,58.02,58.02,58.02,18972
27-May-22,57.12,57.12,57.12,57.12,742
26-May-22,55.81,56.79,55.81,56.77,337
18-May-22,57.80,57.80,55.80,55.80,1452
11-May-22,57.80,57.80,57.80,57.80,115
22-Apr-22,57.80,57.80,57.80,57.80,6473
18-Apr-22,56.22,56.22,56.22,56.22,618
06-Apr-22,57.18,57.18,57.18,57.18,228
04-Apr-22,58.11,58.11,58.11,58.11,2150
11-Mar-22,56.00,56.00,56.00,56.00,280
09-Mar-22,54.80,55.68,54.80,55.68,131986
08-Mar-22,54.70,54.76,54.70,54.76,7664
07-Mar-22,64.40,64.40,64.40,64.40,64
24-Feb-22,64.40,64.40,64.40,64.40,6440
18-Feb-22,69.44,69.44,69.44,69.44,277
09-Feb-22,70.42,70.42,69.44,69.44,3682
07-Feb-22,67.90,67.90,67.55,67.55,3460
04-Feb-22,67.58,67.58,67.58,67.58,117994
03-Feb-22,65.66,65.66,65.66,65.66,8864
01-Feb-22,66.00,66.00,66.00,66.00,29700
28-Jan-22,65.90,66.15,65.90,66.10,10900
20-Jan-22,69.00,69.00,69.00,69.00,2070
17-Jan-22,71.97,71.97,71.97,71.97,71
06-Jan-22,67.13,67.13,67.13,67.13,67
05-Jan-22,67.41,67.41,67.41,67.41,539
30-Dec-21,64.61,64.75,64.40,64.75,31670
20-Dec-21,68.00,68.00,68.00,68.00,68
10-Dec-21,68.74,68.74,68.74,68.74,274
08-Dec-21,68.22,68.22,68.22,68.22,11460
23-Nov-21,67.14,68.32,67.13,67.13,4068
17-Nov-21,64.76,64.76,64.76,64.76,29983
16-Nov-21,65.71,65.71,65.71,65.71,525
08-Nov-21,64.92,65.00,64.92,64.98,27486
05-Nov-21,63.63,63.63,63.63,63.63,7635
04-Nov-21,68.80,68.80,68.80,68.80,68
01-Nov-21,68.81,68.81,68.81,68.81,206
29-Oct-21,68.39,68.39,68.39,68.39,273
27-Oct-21,69.09,69.09,69.09,69.09,3316
25-Oct-21,70.07,70.07,69.30,69.30,56084
22-Oct-21,70.78,70.78,70.78,70.78,5096
21-Oct-21,68.95,69.09,68.95,69.09,55216
18-Oct-21,65.88,65.88,65.16,65.58,1245
14-Oct-21,63.00,63.78,63.00,63.78,137641
11-Oct-21,65.28,65.28,65.28,65.28,326
08-Oct-21,63.57,63.57,63.57,63.57,1271
29-Sep-21,63.18,63.50,63.18,63.50,2474
28-Sep-21,63.08,63.18,63.06,63.06,29335
23-Sep-21,58.26,58.26,58.26,58.26,58
17-Sep-21,57.89,57.89,57.89,57.89,38786
06-Sep-21,60.00,60.00,60.00,60.00,60
31-Aug-21,58.45,58.45,58.45,58.45,60203
30-Aug-21,58.30,58.30,58.30,58.30,583
25-Aug-21,60.11,60.39,60.11,60.39,361
06-Aug-21,60.10,60.10,60.10,60.10,60
04-Aug-21,60.10,60.10,60.10,60.10,60
02-Aug-21,56.16,56.16,56.16,56.16,56
30-Jul-21,57.34,57.34,57.34,57.34,74542
29-Jul-21,58.14,58.14,58.14,58.14,465
23-Jul-21,58.68,58.68,58.56,58.56,146640
19-Jul-21,56.87,57.06,56.85,56.91,94187
06-Jul-21,61.50,61.50,61.50,61.50,307
02-Jul-21,60.75,61.68,60.75,61.68,86180
29-Jun-21,61.37,61.37,61.33,61.33,20927
24-Jun-21,61.87,61.87,61.87,61.87,309
24-May-21,67.69,67.69,67.69,67.69,67
18-May-21,68.06,68.06,68.06,68.06,30627
12-May-21,67.47,67.47,67.47,67.47,49253
11-May-21,68.75,68.75,68.75,68.75,687
10-May-21,68.76,68.76,68.71,68.75,206
19-Mar-21,60.00,60.00,60.00,60.00,9600
17-Mar-21,63.35,63.35,63.35,63.35,126
12-Mar-21,62.65,62.65,62.65,62.65,125
10-Mar-21,64.11,64.11,64.11,64.11,1025
09-Mar-21,65.85,65.85,65.85,65.85,1053

*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