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
28/11/2025	0,39%	0,44	113,51	113,51	113,51	113,51	227	1
25/11/2025	1,87%	2,08	113,07	113,07	113,07	113,07	452	1
21/11/2025	-0,39%	-0,44	110,99	110,99	110,99	110,99	998	1
19/11/2025	-2,97%	-3,41	111,43	112,07	111,43	112,07	3K	3
17/11/2025	-2,49%	-2,93	114,84	114,97	114,84	114,97	66K	2
14/11/2025	0,04%	0,05	117,77	117,77	117,77	117,77	588	1
13/11/2025	-2,56%	-3,09	117,72	119,09	117,72	119,09	4K	20

12/11/2025	2,49%	2,93	120,81	120,81	120,81	120,81	3K	6
10/11/2025	1,81%	2,10	117,88	117,88	117,88	117,88	1K	1
06/11/2025	1,99%	2,26	115,78	115,78	115,78	115,78	2K	1
05/11/2025	0,29%	0,33	113,52	113,52	113,52	113,52	340	1
04/11/2025	2,59%	2,86	113,19	111,21	111,21	113,63	8K	11
03/11/2025	0,68%	0,75	110,33	112,75	108,35	112,75	26K	162
31/10/2025	-0,08%	-0,09	109,58	109,58	109,58	109,58	109	1
27/10/2025	-0,10%	-0,11	109,67	110,88	109,67	110,88	6K	5
16/10/2025	3,74%	3,96	109,78	109,67	109,67	109,78	1K	2
10/10/2025	-4,75%	-5,28	105,82	105,71	105,71	105,82	4K	6
09/10/2025	0,20%	0,22	111,10	111,10	111,10	111,10	2K	1
02/10/2025	-0,29%	-0,32	110,88	110,88	110,88	110,88	776	5
01/10/2025	3,05%	3,29	111,20	109,56	109,56	111,20	3K	26
25/09/2025	-1,80%	-1,98	107,91	107,91	107,91	107,91	2K	1
23/09/2025	-3,57%	-4,07	109,89	109,89	109,89	109,89	109	1
11/09/2025	5,50%	5,94	113,96	113,96	113,96	113,96	60K	1
09/09/2025	2,72%	2,86	108,02	108,08	108,02	108,24	29K	7
08/09/2025	0,00%	0,00	105,16	105,16	105,16	105,16	736	2
05/09/2025	-1,75%	-1,87	105,16	105,16	105,16	105,16	1K	1
02/09/2025	0,31%	0,33	107,03	107,31	106,37	107,38	24K	227
28/08/2025	-0,10%	-0,11	106,70	106,70	106,70	106,70	640	1
21/08/2025	-4,71%	-5,28	106,81	106,81	106,81	106,81	3K	1
13/08/2025	-0,20%	-0,22	112,09	112,09	112,09	112,09	448	1
12/08/2025	2,20%	2,42	112,31	108,13	108,13	112,31	6K	4
11/08/2025	-1,00%	-1,11	109,89	109,89	109,89	109,89	109	1
08/08/2025	-0,27%	-0,30	111,00	111,00	111,00	111,00	222	1
07/08/2025	4,10%	4,38	111,30	101,84	101,84	111,83	3K	7
01/08/2025	-5,05%	-5,69	106,92	105,95	105,95	107,80	9K	56
30/07/2025	2,59%	2,84	112,61	111,88	111,88	113,22	4K	3
29/07/2025	-0,46%	-0,51	109,77	109,77	109,77	109,77	109	1
28/07/2025	-12,56%	-15,84	110,28	126,13	109,49	126,13	6K	11
24/07/2025	8,27%	9,63	126,12	126,12	126,12	126,12	882	1
21/07/2025	1,30%	1,49	116,49	115,61	115,61	116,49	348	2
17/07/2025	-2,90%	-3,44	115,00	115,00	115,00	115,00	1K	1
16/07/2025	0,00%	0,00	118,44	118,44	118,44	118,44	2K	1
15/07/2025	-0,29%	-0,35	118,44	118,44	118,44	118,44	7K	1
11/07/2025	0,00%	0,00	118,79	118,79	118,79	118,79	118	1
10/07/2025	-1,29%	-1,55	118,79	118,48	118,48	118,79	5K	5
08/07/2025	4,68%	5,38	120,34	118,30	118,30	120,34	358	3
04/07/2025	1,86%	2,10	114,96	114,96	114,96	114,96	7K	1
02/07/2025	0,20%	0,22	112,86	112,86	112,86	112,86	6K	3
01/07/2025	0,10%	0,11	112,64	113,41	112,11	113,41	27K	226
26/06/2025	0,00%	0,00	112,53	112,53	112,53	112,53	225	1
25/06/2025	-0,39%	-0,44	112,53	112,53	112,53	112,53	108K	1
24/06/2025	4,48%	4,84	112,97	112,97	112,97	112,97	1K	1
23/06/2025	-0,20%	-0,22	108,13	107,36	107,36	108,13	2K	3
20/06/2025	-0,40%	-0,44	108,35	108,35	108,35	108,35	1K	1
11/06/2025	-3,58%	-4,04	108,79	109,42	108,79	109,42	327	2
09/06/2025	3,65%	3,97	112,83	112,88	112,83	113,82	7K	3
06/06/2025	-0,88%	-0,97	108,86	109,69	108,86	109,69	1K	3
05/06/2025	-2,23%	-2,51	109,83	109,83	109,83	109,83	109	1
04/06/2025	8,65%	8,94	112,34	108,54	108,54	112,34	550	3
02/06/2025	0,35%	0,36	103,40	103,60	102,74	104,26	12K	116
27/05/2025	2,08%	2,10	103,04	104,26	103,04	104,26	11K	4
26/05/2025	3,32%	3,24	100,94	99,00	99,00	100,94	14K	4
20/05/2025	1,02%	0,99	97,70	97,70	97,70	97,70	1K	1
19/05/2025	1,80%	1,71	96,71	96,71	96,71	96,71	580	1
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	-	-	88,65	88,32	88,32	88,83	16K	3

Date,Open,High,Low,Close,Volume
28-Nov-25,113.51,113.51,113.51,113.51,227
25-Nov-25,113.07,113.07,113.07,113.07,452
21-Nov-25,110.99,110.99,110.99,110.99,998
19-Nov-25,112.07,112.07,111.43,111.43,2571
17-Nov-25,114.97,114.97,114.84,114.84,65876
14-Nov-25,117.77,117.77,117.77,117.77,588
13-Nov-25,119.09,119.09,117.72,117.72,3778
12-Nov-25,120.81,120.81,120.81,120.81,3141
10-Nov-25,117.88,117.88,117.88,117.88,1060
06-Nov-25,115.78,115.78,115.78,115.78,1505
05-Nov-25,113.52,113.52,113.52,113.52,340
04-Nov-25,111.21,113.63,111.21,113.19,8022
03-Nov-25,112.75,112.75,108.35,110.33,26248
31-Oct-25,109.58,109.58,109.58,109.58,109
27-Oct-25,110.88,110.88,109.67,109.67,6420
16-Oct-25,109.67,109.78,109.67,109.78,1425
10-Oct-25,105.71,105.82,105.71,105.82,4123
09-Oct-25,111.10,111.10,111.10,111.10,2222
02-Oct-25,110.88,110.88,110.88,110.88,776
01-Oct-25,109.56,111.20,109.56,111.20,2880
25-Sep-25,107.91,107.91,107.91,107.91,2158
23-Sep-25,109.89,109.89,109.89,109.89,109
11-Sep-25,113.96,113.96,113.96,113.96,60398
09-Sep-25,108.08,108.24,108.02,108.02,28859
08-Sep-25,105.16,105.16,105.16,105.16,736
05-Sep-25,105.16,105.16,105.16,105.16,1156
02-Sep-25,107.31,107.38,106.37,107.03,24247
28-Aug-25,106.70,106.70,106.70,106.70,640
21-Aug-25,106.81,106.81,106.81,106.81,2990
13-Aug-25,112.09,112.09,112.09,112.09,448
12-Aug-25,108.13,112.31,108.13,112.31,5777
11-Aug-25,109.89,109.89,109.89,109.89,109
08-Aug-25,111.00,111.00,111.00,111.00,222
07-Aug-25,101.84,111.83,101.84,111.30,3311
01-Aug-25,105.95,107.80,105.95,106.92,9117
30-Jul-25,111.88,113.22,111.88,112.61,3597
29-Jul-25,109.77,109.77,109.77,109.77,109
28-Jul-25,126.13,126.13,109.49,110.28,6145
24-Jul-25,126.12,126.12,126.12,126.12,882
21-Jul-25,115.61,116.49,115.61,116.49,348
17-Jul-25,115.00,115.00,115.00,115.00,1150
16-Jul-25,118.44,118.44,118.44,118.44,2368
15-Jul-25,118.44,118.44,118.44,118.44,7343
11-Jul-25,118.79,118.79,118.79,118.79,118
10-Jul-25,118.48,118.79,118.48,118.79,4511
08-Jul-25,118.30,120.34,118.30,120.34,358
04-Jul-25,114.96,114.96,114.96,114.96,7472
02-Jul-25,112.86,112.86,112.86,112.86,5530
01-Jul-25,113.41,113.41,112.11,112.64,26548
26-Jun-25,112.53,112.53,112.53,112.53,225
25-Jun-25,112.53,112.53,112.53,112.53,108028
24-Jun-25,112.97,112.97,112.97,112.97,1242
23-Jun-25,107.36,108.13,107.36,108.13,2376
20-Jun-25,108.35,108.35,108.35,108.35,1191
11-Jun-25,109.42,109.42,108.79,108.79,327
09-Jun-25,112.88,113.82,112.83,112.83,7110
06-Jun-25,109.69,109.69,108.86,108.86,1198
05-Jun-25,109.83,109.83,109.83,109.83,109
04-Jun-25,108.54,112.34,108.54,112.34,550
02-Jun-25,103.60,104.26,102.74,103.40,12003
27-May-25,104.26,104.26,103.04,103.04,10503
26-May-25,99.00,100.94,99.00,100.94,13937
20-May-25,97.70,97.70,97.70,97.70,1074
19-May-25,96.71,96.71,96.71,96.71,580
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

*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