Cotação atual, histórico e gráfico do papel: K1EY34

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 K1EY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2024	1,19%	1,36	115,32	115,32	115,32	115,32	2K	1
22/11/2024	1,30%	1,46	113,96	113,96	113,96	113,96	2K	1
21/11/2024	25,82%	23,09	112,50	112,50	112,50	112,50	112	1
03/10/2024	-5,75%	-5,45	89,41	94,86	88,56	94,86	915	6
29/08/2024	7,89%	6,94	94,86	94,86	94,86	94,86	94	1
12/08/2024	8,81%	7,12	87,92	93,50	87,92	93,58	32K	9
07/08/2024	-0,69%	-0,56	80,80	80,80	80,80	80,80	80	1

06/08/2024	3,14%	2,48	81,36	81,36	81,36	81,36	81	1
05/08/2024	-9,80%	-8,57	78,88	80,00	78,88	80,00	158	2
01/08/2024	-4,35%	-3,98	87,45	87,45	87,45	87,45	454K	1
30/07/2024	5,48%	4,75	91,43	91,43	91,43	91,43	91	1
18/07/2024	-2,46%	-2,19	86,68	86,68	86,68	86,68	469K	1
17/07/2024	12,21%	9,67	88,87	79,20	79,20	88,92	504	5
10/07/2024	2,80%	2,16	79,20	79,20	79,20	79,20	259K	1
08/07/2024	-3,30%	-2,63	77,04	77,05	77,04	77,05	218K	2
02/07/2024	-1,20%	-0,97	79,67	79,67	79,67	79,67	956	1
01/07/2024	2,99%	2,34	80,64	80,64	80,64	80,64	363K	9
28/06/2024	2,27%	1,74	78,30	78,30	78,30	78,30	313	1
22/05/2024	0,75%	0,57	76,56	78,00	76,56	78,50	1K	3
07/05/2024	-0,01%	-0,01	75,99	75,99	75,99	75,99	75	1
29/04/2024	-0,58%	-0,44	76,00	76,00	76,00	76,00	76	1
24/04/2024	0,90%	0,68	76,44	76,44	76,44	76,44	76	1
19/04/2024	0,50%	0,38	75,76	75,76	75,76	75,76	75	1
18/04/2024	0,72%	0,54	75,38	75,38	75,38	75,38	75	1
17/04/2024	-0,27%	-0,20	74,84	74,84	74,84	74,84	74	1
11/04/2024	0,08%	0,06	75,04	75,04	75,04	75,04	75	1
10/04/2024	-1,13%	-0,86	74,98	74,98	74,98	74,98	74	1
27/03/2024	0,85%	0,64	75,84	75,84	75,84	75,84	75	1
26/03/2024	-0,45%	-0,34	75,20	75,30	75,20	75,30	150	2
25/03/2024	-1,63%	-1,25	75,54	74,98	74,98	75,54	150	2
21/03/2024	3,98%	2,94	76,79	76,79	76,79	76,79	76	1
12/03/2024	-0,38%	-0,28	73,85	73,85	73,85	73,85	73	1
11/03/2024	0,09%	0,07	74,13	74,13	74,13	74,13	74	1
06/03/2024	2,62%	1,89	74,06	74,06	74,06	74,06	74	1
05/03/2024	3,54%	2,47	72,17	72,23	72,17	72,23	505	2
29/02/2024	-0,43%	-0,30	69,70	69,70	69,70	69,70	69	1
15/02/2024	3,09%	2,10	70,00	70,56	70,00	70,56	71K	3
07/02/2024	-3,00%	-2,10	67,90	66,82	66,82	67,90	338	2
06/02/2024	-1,41%	-1,00	70,00	70,00	70,00	70,00	70	1
05/02/2024	2,35%	1,63	71,00	71,17	71,00	71,17	426	2
01/02/2024	-4,99%	-3,64	69,37	70,00	69,37	70,00	486	2
31/01/2024	-1,70%	-1,26	73,01	73,57	73,01	73,57	366	4
30/01/2024	11,80%	7,84	74,27	73,71	73,71	74,27	147	2
19/01/2024	-3,30%	-2,27	66,43	66,43	66,43	66,43	132	1
16/01/2024	-0,06%	-0,04	68,70	68,81	68,70	68,81	70K	5
11/01/2024	-1,93%	-1,35	68,74	68,13	68,13	68,74	2K	2
22/12/2023	1,04%	0,72	70,09	70,09	70,09	70,09	770	1
21/12/2023	-0,60%	-0,42	69,37	69,37	69,37	69,37	69	1
19/12/2023	0,27%	0,19	69,79	69,79	69,79	69,79	2K	1
14/12/2023	11,00%	6,90	69,60	69,50	69,50	69,60	139	2
08/12/2023	-5,00%	-3,30	62,70	62,70	62,70	62,70	125	1
04/12/2023	2,98%	1,91	66,00	66,00	66,00	66,00	66	1
01/12/2023	6,82%	4,09	64,09	64,44	64,09	64,44	449	3
24/11/2023	2,35%	1,38	60,00	58,98	58,98	60,00	2K	2
21/11/2023	-1,31%	-0,78	58,62	58,62	58,62	58,62	703	1
20/11/2023	0,17%	0,10	59,40	59,97	59,40	59,97	418	2
17/11/2023	1,06%	0,62	59,30	59,30	59,30	59,30	118	1
16/11/2023	2,02%	1,16	58,68	58,68	58,68	58,68	58	1
14/11/2023	17,99%	8,77	57,52	57,52	57,52	57,52	57	1
25/10/2023	-2,50%	-1,25	48,75	48,75	48,75	48,75	5K	1
20/10/2023	-7,10%	-3,82	50,00	50,00	50,00	50,00	200	1
18/10/2023	0,30%	0,16	53,82	53,82	53,82	53,82	3K	1
16/10/2023	-0,07%	-0,04	53,66	53,65	53,65	53,66	343K	9
13/10/2023	0,85%	0,45	53,70	53,70	53,70	53,70	53	1
11/10/2023	2,21%	1,15	53,25	53,25	53,25	53,25	53	1
04/10/2023	-2,43%	-1,30	52,10	52,10	52,10	52,10	937	1
02/10/2023	0,00%	0,00	53,40	53,40	53,40	53,40	53	1
21/09/2023	-3,47%	-1,92	53,40	53,40	53,40	53,40	53	1
18/09/2023	-2,95%	-1,68	55,32	55,32	55,32	55,32	387	1
14/09/2023	7,49%	3,97	57,00	57,00	57,00	57,00	57	1
29/08/2023	-1,71%	-0,92	53,03	53,03	53,03	53,03	106	1
28/08/2023	1,51%	0,80	53,95	53,30	53,30	53,95	3K	6
25/08/2023	-0,54%	-0,29	53,15	53,15	53,15	53,15	106	1
24/08/2023	-0,89%	-0,48	53,44	53,44	53,44	53,44	106	1
21/08/2023	1,45%	0,77	53,92	53,65	53,65	53,92	6K	2
17/08/2023	-4,71%	-2,63	53,15	53,15	53,15	53,15	53	1
25/07/2023	8,73%	4,48	55,78	55,78	55,78	55,78	55	1
18/07/2023	4,12%	2,03	51,30	51,20	51,20	51,30	102	2
17/07/2023	-0,16%	-0,08	49,27	49,50	49,27	49,50	5K	2
14/07/2023	-1,50%	-0,75	49,35	48,92	48,92	49,35	98	2
13/07/2023	3,51%	1,70	50,10	50,10	50,10	50,10	50	1
11/07/2023	7,92%	3,55	48,40	47,62	47,62	48,40	5K	7
06/07/2023	-3,26%	-1,51	44,85	46,15	44,66	46,15	225	3
05/07/2023	-0,75%	-0,35	46,36	46,40	46,36	46,40	13K	2
04/07/2023	-0,11%	-0,05	46,71	46,71	46,71	46,71	46	1
03/07/2023	2,93%	1,33	46,76	46,40	46,40	46,76	279	3
30/06/2023	-0,09%	-0,04	45,43	45,43	45,43	45,43	454	1
28/06/2023	-0,55%	-0,25	45,47	45,47	45,47	45,47	454	1
27/06/2023	2,10%	0,94	45,72	45,24	44,41	45,72	951	4
26/06/2023	-1,26%	-0,57	44,78	44,44	44,44	44,78	804	4
23/06/2023	-0,33%	-0,15	45,35	45,35	45,35	45,35	3K	3
22/06/2023	-2,47%	-1,15	45,50	47,20	45,50	47,20	3K	5
20/06/2023	-3,50%	-1,69	46,65	46,59	46,59	46,80	326	5
19/06/2023	-0,45%	-0,22	48,34	48,34	48,34	48,34	48	1
15/06/2023	-3,27%	-1,64	48,56	47,69	47,69	48,82	1K	6
13/06/2023	1,83%	0,90	50,20	50,20	50,20	50,20	50	1
12/06/2023	-6,36%	-3,35	49,30	53,12	48,52	53,95	2K	7
09/06/2023	-0,66%	-0,35	52,65	52,95	52,65	52,95	792	3
06/06/2023	4,45%	2,26	53,00	53,00	53,00	53,00	53	1
30/05/2023	0,00%	0,00	50,74	50,74	50,74	50,74	50	1
25/05/2023	-0,55%	-0,28	50,74	50,55	50,55	50,74	657	2
24/05/2023	4,19%	2,05	51,02	50,42	50,42	51,02	1K	2
19/05/2023	-0,53%	-0,26	48,97	50,04	48,97	50,04	2K	4
18/05/2023	0,37%	0,18	49,23	49,23	49,23	49,23	49	1
17/05/2023	5,03%	2,35	49,05	49,05	49,05	49,05	490	1
15/05/2023	-3,21%	-1,55	46,70	46,70	46,70	46,70	467	1
10/05/2023	-0,62%	-0,30	48,25	48,25	48,25	48,25	482	1
08/05/2023	0,14%	0,07	48,55	48,75	48,55	48,75	536	2
05/05/2023	9,88%	4,36	48,48	48,48	48,48	48,48	533	2
04/05/2023	-10,25%	-5,04	44,12	44,44	44,08	44,44	930	5
03/05/2023	-0,89%	-0,44	49,16	49,70	49,16	49,70	148	3
02/05/2023	-11,06%	-6,17	49,60	50,00	48,55	50,00	1K	5
28/04/2023	2,31%	1,26	55,77	55,15	55,15	55,85	3K	16
27/04/2023	2,75%	1,46	54,51	53,52	53,52	54,57	345K	5
26/04/2023	-1,39%	-0,75	53,05	53,40	53,05	53,40	587	2
25/04/2023	-4,81%	-2,72	53,80	55,62	53,80	55,62	2K	6
24/04/2023	-5,63%	-3,37	56,52	58,04	56,52	58,04	8K	14
20/04/2023	-0,02%	-0,01	59,89	59,89	59,89	59,89	598	1
18/04/2023	1,56%	0,92	59,90	60,42	59,46	60,66	8K	24
17/04/2023	-0,61%	-0,36	58,98	58,98	58,98	58,98	589	1
14/04/2023	-2,00%	-1,21	59,34	61,08	59,34	61,08	729	3
13/04/2023	0,61%	0,37	60,55	59,96	59,76	60,55	1K	6
12/04/2023	0,30%	0,18	60,18	61,56	59,60	61,56	4K	10
06/04/2023	4,35%	2,50	60,00	59,94	59,94	60,00	3K	3
05/04/2023	-3,00%	-1,78	57,50	57,90	57,50	57,90	4K	2
04/04/2023	-5,45%	-3,42	59,28	59,64	59,25	59,64	3K	12
31/03/2023	-1,42%	-0,90	62,70	62,52	62,52	62,70	11K	9
27/03/2023	3,11%	1,92	63,60	67,85	63,60	67,85	2K	11
24/03/2023	-6,55%	-4,32	61,68	60,96	60,96	62,58	10K	18
22/03/2023	-1,49%	-1,00	66,00	66,00	66,00	66,00	2K	1
21/03/2023	12,42%	7,40	67,00	67,00	67,00	67,00	67	1
17/03/2023	-4,76%	-2,98	59,60	59,60	59,60	59,60	298	1
16/03/2023	5,09%	3,03	62,58	56,79	56,79	62,58	81K	12
15/03/2023	-	-	59,55	59,55	59,55	59,55	24K	1

Date,Open,High,Low,Close,Volume
29-Nov-24,115.32,115.32,115.32,115.32,2306
22-Nov-24,113.96,113.96,113.96,113.96,2279
21-Nov-24,112.50,112.50,112.50,112.50,112
03-Oct-24,94.86,94.86,88.56,89.41,915
29-Aug-24,94.86,94.86,94.86,94.86,94
12-Aug-24,93.50,93.58,87.92,87.92,32045
07-Aug-24,80.80,80.80,80.80,80.80,80
06-Aug-24,81.36,81.36,81.36,81.36,81
05-Aug-24,80.00,80.00,78.88,78.88,158
01-Aug-24,87.45,87.45,87.45,87.45,453865
30-Jul-24,91.43,91.43,91.43,91.43,91
18-Jul-24,86.68,86.68,86.68,86.68,468852
17-Jul-24,79.20,88.92,79.20,88.87,504
10-Jul-24,79.20,79.20,79.20,79.20,258746
08-Jul-24,77.05,77.05,77.04,77.04,218436
02-Jul-24,79.67,79.67,79.67,79.67,956
01-Jul-24,80.64,80.64,80.64,80.64,362880
28-Jun-24,78.30,78.30,78.30,78.30,313
22-May-24,78.00,78.50,76.56,76.56,1096
07-May-24,75.99,75.99,75.99,75.99,75
29-Apr-24,76.00,76.00,76.00,76.00,76
24-Apr-24,76.44,76.44,76.44,76.44,76
19-Apr-24,75.76,75.76,75.76,75.76,75
18-Apr-24,75.38,75.38,75.38,75.38,75
17-Apr-24,74.84,74.84,74.84,74.84,74
11-Apr-24,75.04,75.04,75.04,75.04,75
10-Apr-24,74.98,74.98,74.98,74.98,74
27-Mar-24,75.84,75.84,75.84,75.84,75
26-Mar-24,75.30,75.30,75.20,75.20,150
25-Mar-24,74.98,75.54,74.98,75.54,150
21-Mar-24,76.79,76.79,76.79,76.79,76
12-Mar-24,73.85,73.85,73.85,73.85,73
11-Mar-24,74.13,74.13,74.13,74.13,74
06-Mar-24,74.06,74.06,74.06,74.06,74
05-Mar-24,72.23,72.23,72.17,72.17,505
29-Feb-24,69.70,69.70,69.70,69.70,69
15-Feb-24,70.56,70.56,70.00,70.00,71330
07-Feb-24,66.82,67.90,66.82,67.90,338
06-Feb-24,70.00,70.00,70.00,70.00,70
05-Feb-24,71.17,71.17,71.00,71.00,426
01-Feb-24,70.00,70.00,69.37,69.37,486
31-Jan-24,73.57,73.57,73.01,73.01,366
30-Jan-24,73.71,74.27,73.71,74.27,147
19-Jan-24,66.43,66.43,66.43,66.43,132
16-Jan-24,68.81,68.81,68.70,68.70,70005
11-Jan-24,68.13,68.74,68.13,68.74,1981
22-Dec-23,70.09,70.09,70.09,70.09,770
21-Dec-23,69.37,69.37,69.37,69.37,69
19-Dec-23,69.79,69.79,69.79,69.79,1954
14-Dec-23,69.50,69.60,69.50,69.60,139
08-Dec-23,62.70,62.70,62.70,62.70,125
04-Dec-23,66.00,66.00,66.00,66.00,66
01-Dec-23,64.44,64.44,64.09,64.09,449
24-Nov-23,58.98,60.00,58.98,60.00,1904
21-Nov-23,58.62,58.62,58.62,58.62,703
20-Nov-23,59.97,59.97,59.40,59.40,418
17-Nov-23,59.30,59.30,59.30,59.30,118
16-Nov-23,58.68,58.68,58.68,58.68,58
14-Nov-23,57.52,57.52,57.52,57.52,57
25-Oct-23,48.75,48.75,48.75,48.75,4875
20-Oct-23,50.00,50.00,50.00,50.00,200
18-Oct-23,53.82,53.82,53.82,53.82,2691
16-Oct-23,53.65,53.66,53.65,53.66,343387
13-Oct-23,53.70,53.70,53.70,53.70,53
11-Oct-23,53.25,53.25,53.25,53.25,53
04-Oct-23,52.10,52.10,52.10,52.10,937
02-Oct-23,53.40,53.40,53.40,53.40,53
21-Sep-23,53.40,53.40,53.40,53.40,53
18-Sep-23,55.32,55.32,55.32,55.32,387
14-Sep-23,57.00,57.00,57.00,57.00,57
29-Aug-23,53.03,53.03,53.03,53.03,106
28-Aug-23,53.30,53.95,53.30,53.95,3221
25-Aug-23,53.15,53.15,53.15,53.15,106
24-Aug-23,53.44,53.44,53.44,53.44,106
21-Aug-23,53.65,53.92,53.65,53.92,6443
17-Aug-23,53.15,53.15,53.15,53.15,53
25-Jul-23,55.78,55.78,55.78,55.78,55
18-Jul-23,51.20,51.30,51.20,51.30,102
17-Jul-23,49.50,49.50,49.27,49.27,4976
14-Jul-23,48.92,49.35,48.92,49.35,98
13-Jul-23,50.10,50.10,50.10,50.10,50
11-Jul-23,47.62,48.40,47.62,48.40,4928
06-Jul-23,46.15,46.15,44.66,44.85,225
05-Jul-23,46.40,46.40,46.36,46.36,13270
04-Jul-23,46.71,46.71,46.71,46.71,46
03-Jul-23,46.40,46.76,46.40,46.76,279
30-Jun-23,45.43,45.43,45.43,45.43,454
28-Jun-23,45.47,45.47,45.47,45.47,454
27-Jun-23,45.24,45.72,44.41,45.72,951
26-Jun-23,44.44,44.78,44.44,44.78,804
23-Jun-23,45.35,45.35,45.35,45.35,2766
22-Jun-23,47.20,47.20,45.50,45.50,2507
20-Jun-23,46.59,46.80,46.59,46.65,326
19-Jun-23,48.34,48.34,48.34,48.34,48
15-Jun-23,47.69,48.82,47.69,48.56,1014
13-Jun-23,50.20,50.20,50.20,50.20,50
12-Jun-23,53.12,53.95,48.52,49.30,1922
09-Jun-23,52.95,52.95,52.65,52.65,792
06-Jun-23,53.00,53.00,53.00,53.00,53
30-May-23,50.74,50.74,50.74,50.74,50
25-May-23,50.55,50.74,50.55,50.74,657
24-May-23,50.42,51.02,50.42,51.02,1161
19-May-23,50.04,50.04,48.97,48.97,1531
18-May-23,49.23,49.23,49.23,49.23,49
17-May-23,49.05,49.05,49.05,49.05,490
15-May-23,46.70,46.70,46.70,46.70,467
10-May-23,48.25,48.25,48.25,48.25,482
08-May-23,48.75,48.75,48.55,48.55,536
05-May-23,48.48,48.48,48.48,48.48,533
04-May-23,44.44,44.44,44.08,44.12,930
03-May-23,49.70,49.70,49.16,49.16,148
02-May-23,50.00,50.00,48.55,49.60,1144
28-Apr-23,55.15,55.85,55.15,55.77,2504
27-Apr-23,53.52,54.57,53.52,54.51,344897
26-Apr-23,53.40,53.40,53.05,53.05,587
25-Apr-23,55.62,55.62,53.80,53.80,2010
24-Apr-23,58.04,58.04,56.52,56.52,8239
20-Apr-23,59.89,59.89,59.89,59.89,598
18-Apr-23,60.42,60.66,59.46,59.90,7560
17-Apr-23,58.98,58.98,58.98,58.98,589
14-Apr-23,61.08,61.08,59.34,59.34,729
13-Apr-23,59.96,60.55,59.76,60.55,1200
12-Apr-23,61.56,61.56,59.60,60.18,4145
06-Apr-23,59.94,60.00,59.94,60.00,2997
05-Apr-23,57.90,57.90,57.50,57.50,3569
04-Apr-23,59.64,59.64,59.25,59.28,3033
31-Mar-23,62.52,62.70,62.52,62.70,11201
27-Mar-23,67.85,67.85,63.60,63.60,1998
24-Mar-23,60.96,62.58,60.96,61.68,9561
22-Mar-23,66.00,66.00,66.00,66.00,1584
21-Mar-23,67.00,67.00,67.00,67.00,67
17-Mar-23,59.60,59.60,59.60,59.60,298
16-Mar-23,56.79,62.58,56.79,62.58,81233
15-Mar-23,59.55,59.55,59.55,59.55,23820

*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: K1EY34