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
27/04/2026	-3,38%	-4,67	133,35	133,35	133,35	133,35	3K	2
20/04/2026	-2,02%	-2,85	138,02	138,02	138,02	138,02	2K	2
17/04/2026	2,72%	3,73	140,87	140,87	140,87	140,87	2K	1
16/04/2026	1,71%	2,30	137,14	137,14	137,14	137,14	1K	1
15/04/2026	-0,71%	-0,96	134,84	134,97	134,84	134,97	1K	2
13/04/2026	-0,60%	-0,82	135,80	135,24	135,24	135,80	2K	3
10/04/2026	0,37%	0,51	136,62	136,62	136,62	136,62	409	1

08/04/2026	6,08%	7,80	136,11	135,84	135,84	136,11	6K	2
06/04/2026	-1,40%	-1,82	128,31	128,31	128,31	128,31	1K	1
01/04/2026	1,51%	1,93	130,13	129,35	129,23	131,30	33K	244
31/03/2026	-0,11%	-0,14	128,20	121,93	121,93	128,20	3K	5
30/03/2026	-2,19%	-2,88	128,34	129,97	128,34	129,97	3K	3
27/03/2026	-0,61%	-0,81	131,22	131,22	131,22	131,22	524	1
26/03/2026	-0,47%	-0,62	132,03	132,03	132,03	132,03	396	1
24/03/2026	-1,27%	-1,71	132,65	132,65	132,65	132,65	1K	1
23/03/2026	1,45%	1,92	134,36	133,77	133,77	134,36	2K	2
20/03/2026	-0,62%	-0,83	132,44	133,11	132,44	133,11	927	2
19/03/2026	0,29%	0,38	133,27	133,27	133,27	133,27	266	1
18/03/2026	-1,31%	-1,76	132,89	132,89	132,89	132,89	1K	1
17/03/2026	1,49%	1,98	134,65	135,18	134,65	135,20	3K	5
11/03/2026	0,15%	0,20	132,67	132,67	132,67	132,67	132	1
10/03/2026	-1,66%	-2,23	132,47	132,88	132,47	132,88	2K	2
05/03/2026	-0,07%	-0,10	134,70	134,80	134,70	134,96	4K	4
04/03/2026	-2,94%	-4,08	134,80	134,80	134,80	134,80	539	1
02/03/2026	-1,25%	-1,76	138,88	143,50	130,35	143,50	61K	18
27/02/2026	-4,26%	-6,26	140,64	140,64	140,64	140,64	4K	2
26/02/2026	-0,97%	-1,44	146,90	148,00	146,90	148,04	10K	8
23/02/2026	-1,30%	-1,95	148,34	148,34	148,34	148,34	1K	2
20/02/2026	0,99%	1,47	150,29	150,29	150,29	150,29	751	1
18/02/2026	1,34%	1,97	148,82	149,40	148,82	149,40	2K	3
12/02/2026	1,66%	2,40	146,85	146,79	146,55	146,85	33K	21
11/02/2026	4,45%	6,15	144,45	144,45	144,45	144,45	3K	1
10/02/2026	2,31%	3,12	138,30	138,30	138,30	138,30	968	2
09/02/2026	-0,97%	-1,32	135,18	134,12	133,84	135,63	3K	8
06/02/2026	8,64%	10,86	136,50	130,39	130,13	136,50	36K	163
05/02/2026	2,05%	2,52	125,64	125,64	125,64	125,64	2K	1
02/02/2026	0,43%	0,53	123,12	124,68	121,08	125,04	10K	80
30/01/2026	-2,45%	-3,08	122,59	123,14	122,59	123,14	19K	2
29/01/2026	-0,18%	-0,23	125,67	125,36	125,36	125,67	1K	2
28/01/2026	0,76%	0,95	125,90	125,90	125,90	125,90	5K	4
26/01/2026	2,07%	2,54	124,95	124,95	124,95	124,95	1K	1
23/01/2026	-0,43%	-0,53	122,41	122,41	122,41	122,41	367	1
22/01/2026	-2,04%	-2,56	122,94	122,94	122,94	122,94	1K	1
21/01/2026	3,93%	4,74	125,50	125,50	125,50	125,50	3K	1
20/01/2026	1,80%	2,13	120,76	120,76	120,76	120,76	1K	1
16/01/2026	-1,14%	-1,37	118,63	118,63	118,63	118,63	711	1
15/01/2026	1,42%	1,68	120,00	119,92	119,92	120,00	2K	2
14/01/2026	1,44%	1,68	118,32	118,37	118,20	118,37	5K	9
13/01/2026	1,14%	1,32	116,64	117,08	116,64	117,08	819	2
12/01/2026	-0,87%	-1,01	115,32	115,00	115,00	115,85	1K	9
09/01/2026	1,83%	2,09	116,33	116,33	116,33	116,33	814	1
08/01/2026	-1,31%	-1,52	114,24	114,89	114,24	114,89	8K	3
07/01/2026	-1,85%	-2,18	115,76	115,76	115,76	115,76	1K	1
06/01/2026	-2,30%	-2,78	117,94	117,94	117,94	117,94	1K	1
05/01/2026	3,36%	3,92	120,72	120,24	119,89	125,04	16K	127
02/01/2026	-1,74%	-2,07	116,80	116,99	116,80	116,99	1K	3
30/12/2025	-1,09%	-1,31	118,87	118,87	118,87	118,87	713	2
26/12/2025	1,78%	2,10	120,18	120,18	120,18	120,18	961	1
23/12/2025	-0,24%	-0,28	118,08	118,08	118,08	118,08	4K	1
22/12/2025	0,47%	0,55	118,36	118,36	118,36	118,36	355	1
19/12/2025	0,69%	0,81	117,81	117,81	117,81	117,81	824	1
18/12/2025	0,54%	0,63	117,00	117,00	117,00	117,00	4K	1
17/12/2025	0,73%	0,84	116,37	116,37	116,37	116,37	2K	1
16/12/2025	-0,03%	-0,03	115,53	115,53	115,53	115,53	6K	2
15/12/2025	0,87%	1,00	115,56	115,56	115,56	115,56	1K	1
12/12/2025	-0,56%	-0,64	114,56	114,56	114,56	114,56	458	1
11/12/2025	-1,23%	-1,44	115,20	115,46	115,20	115,46	1K	2
10/12/2025	-0,41%	-0,48	116,64	116,64	116,64	116,64	3K	2
09/12/2025	-0,64%	-0,75	117,12	115,80	115,80	117,95	1K	10
08/12/2025	-0,77%	-0,92	117,87	117,87	117,87	117,87	471	1
05/12/2025	2,51%	2,91	118,79	118,79	118,79	118,79	475	1
04/12/2025	-2,48%	-2,95	115,88	115,56	115,56	115,88	579	2
03/12/2025	-1,47%	-1,77	118,83	118,83	118,83	118,83	594	1
02/12/2025	5,30%	6,07	120,60	119,98	119,98	120,60	3K	3
01/12/2025	0,90%	1,02	114,53	114,80	114,19	115,17	20K	177
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	-	-	112,34	108,54	108,54	112,34	550	3

Date,Open,High,Low,Close,Volume
27-Apr-26,133.35,133.35,133.35,133.35,2667
20-Apr-26,138.02,138.02,138.02,138.02,1656
17-Apr-26,140.87,140.87,140.87,140.87,2113
16-Apr-26,137.14,137.14,137.14,137.14,1371
15-Apr-26,134.97,134.97,134.84,134.84,1078
13-Apr-26,135.24,135.80,135.24,135.80,2441
10-Apr-26,136.62,136.62,136.62,136.62,409
08-Apr-26,135.84,136.11,135.84,136.11,5979
06-Apr-26,128.31,128.31,128.31,128.31,1283
01-Apr-26,129.35,131.30,129.23,130.13,33083
31-Mar-26,121.93,128.20,121.93,128.20,2844
30-Mar-26,129.97,129.97,128.34,128.34,2968
27-Mar-26,131.22,131.22,131.22,131.22,524
26-Mar-26,132.03,132.03,132.03,132.03,396
24-Mar-26,132.65,132.65,132.65,132.65,1061
23-Mar-26,133.77,134.36,133.77,134.36,1608
20-Mar-26,133.11,133.11,132.44,132.44,927
19-Mar-26,133.27,133.27,133.27,133.27,266
18-Mar-26,132.89,132.89,132.89,132.89,1063
17-Mar-26,135.18,135.20,134.65,134.65,2563
11-Mar-26,132.67,132.67,132.67,132.67,132
10-Mar-26,132.88,132.88,132.47,132.47,1990
05-Mar-26,134.80,134.96,134.70,134.70,4451
04-Mar-26,134.80,134.80,134.80,134.80,539
02-Mar-26,143.50,143.50,130.35,138.88,60778
27-Feb-26,140.64,140.64,140.64,140.64,3937
26-Feb-26,148.00,148.04,146.90,146.90,10209
23-Feb-26,148.34,148.34,148.34,148.34,1335
20-Feb-26,150.29,150.29,150.29,150.29,751
18-Feb-26,149.40,149.40,148.82,148.82,1639
12-Feb-26,146.79,146.85,146.55,146.85,33005
11-Feb-26,144.45,144.45,144.45,144.45,3177
10-Feb-26,138.30,138.30,138.30,138.30,968
09-Feb-26,134.12,135.63,133.84,135.18,2820
06-Feb-26,130.39,136.50,130.13,136.50,35916
05-Feb-26,125.64,125.64,125.64,125.64,1507
02-Feb-26,124.68,125.04,121.08,123.12,9947
30-Jan-26,123.14,123.14,122.59,122.59,19498
29-Jan-26,125.36,125.67,125.36,125.67,1379
28-Jan-26,125.90,125.90,125.90,125.90,4532
26-Jan-26,124.95,124.95,124.95,124.95,1499
23-Jan-26,122.41,122.41,122.41,122.41,367
22-Jan-26,122.94,122.94,122.94,122.94,1352
21-Jan-26,125.50,125.50,125.50,125.50,2761
20-Jan-26,120.76,120.76,120.76,120.76,1207
16-Jan-26,118.63,118.63,118.63,118.63,711
15-Jan-26,119.92,120.00,119.92,120.00,1919
14-Jan-26,118.37,118.37,118.20,118.32,5320
13-Jan-26,117.08,117.08,116.64,116.64,819
12-Jan-26,115.00,115.85,115.00,115.32,1037
09-Jan-26,116.33,116.33,116.33,116.33,814
08-Jan-26,114.89,114.89,114.24,114.24,7684
07-Jan-26,115.76,115.76,115.76,115.76,1273
06-Jan-26,117.94,117.94,117.94,117.94,1179
05-Jan-26,120.24,125.04,119.89,120.72,15736
02-Jan-26,116.99,116.99,116.80,116.80,1169
30-Dec-25,118.87,118.87,118.87,118.87,713
26-Dec-25,120.18,120.18,120.18,120.18,961
23-Dec-25,118.08,118.08,118.08,118.08,4014
22-Dec-25,118.36,118.36,118.36,118.36,355
19-Dec-25,117.81,117.81,117.81,117.81,824
18-Dec-25,117.00,117.00,117.00,117.00,3978
17-Dec-25,116.37,116.37,116.37,116.37,1512
16-Dec-25,115.53,115.53,115.53,115.53,5545
15-Dec-25,115.56,115.56,115.56,115.56,1271
12-Dec-25,114.56,114.56,114.56,114.56,458
11-Dec-25,115.46,115.46,115.20,115.20,1385
10-Dec-25,116.64,116.64,116.64,116.64,3265
09-Dec-25,115.80,117.95,115.80,117.12,1170
08-Dec-25,117.87,117.87,117.87,117.87,471
05-Dec-25,118.79,118.79,118.79,118.79,475
04-Dec-25,115.56,115.88,115.56,115.88,579
03-Dec-25,118.83,118.83,118.83,118.83,594
02-Dec-25,119.98,120.60,119.98,120.60,2880
01-Dec-25,114.80,115.17,114.19,114.53,20332
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

*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