Cotação atual, histórico e gráfico do papel: K1IM34

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 K1IM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/09/2024	1,66%	2,07	126,48	126,48	126,48	126,48	505	1
26/09/2024	-3,49%	-4,50	124,41	124,73	124,41	124,73	249	2
18/09/2024	-0,52%	-0,68	128,91	128,91	128,91	128,91	128	1
17/09/2024	-2,84%	-3,79	129,59	129,59	129,59	129,59	129	1
12/09/2024	4,91%	6,24	133,38	132,81	132,78	133,38	69K	8
27/08/2024	4,49%	5,46	127,14	121,70	121,70	127,14	497	2
08/08/2024	-1,00%	-1,23	121,68	122,33	121,68	122,33	732	2

06/08/2024	0,00%	0,00	122,91	122,91	122,91	122,91	122	1
05/08/2024	-1,78%	-2,23	122,91	122,91	122,91	122,91	983	1
01/08/2024	3,59%	4,34	125,14	125,14	125,14	125,14	250	1
29/07/2024	10,22%	11,20	120,80	107,42	107,42	120,80	348	3
23/07/2024	0,05%	0,06	109,60	109,55	109,55	109,60	219	2
11/07/2024	5,42%	5,63	109,54	109,54	109,54	109,54	985	1
10/07/2024	-0,13%	-0,14	103,91	103,91	103,91	103,91	1K	1
09/07/2024	-1,77%	-1,88	104,05	104,05	104,05	104,05	104	1
08/07/2024	-0,54%	-0,57	105,93	105,93	105,93	105,93	953	1
05/07/2024	-2,37%	-2,58	106,50	106,50	106,50	106,50	1K	2
02/07/2024	7,26%	7,38	109,08	101,75	101,75	109,08	2K	3
25/06/2024	-1,24%	-1,28	101,70	101,70	101,70	101,70	101	1
24/06/2024	2,14%	2,16	102,98	102,98	102,98	102,98	102	1
12/06/2024	-0,42%	-0,43	100,82	100,82	100,82	100,82	100	1
31/05/2024	6,94%	6,57	101,25	99,10	99,10	101,25	894	2
29/05/2024	-1,95%	-1,88	94,68	94,13	94,13	94,68	378	2
27/05/2024	-0,99%	-0,97	96,56	96,56	96,56	96,56	1K	2
22/05/2024	0,00%	0,00	97,53	97,53	97,53	97,53	195	1
20/05/2024	4,70%	4,38	97,53	97,53	97,53	97,53	292	1
16/04/2024	-0,46%	-0,43	93,15	93,23	93,15	93,23	279	2
15/04/2024	1,34%	1,24	93,58	93,96	93,51	93,96	375	3
12/04/2024	-1,35%	-1,26	92,34	92,34	92,34	92,34	184	1
09/04/2024	-0,38%	-0,36	93,60	93,60	93,60	93,60	11K	1
08/04/2024	-1,09%	-1,04	93,96	93,96	93,96	93,96	9K	1
04/04/2024	-0,42%	-0,40	95,00	95,00	95,00	95,00	760	1
02/04/2024	2,32%	2,16	95,40	95,40	95,40	95,40	8K	3
15/03/2024	-0,06%	-0,06	93,24	93,24	93,24	93,24	186	1
14/03/2024	-3,73%	-3,61	93,30	95,40	93,30	95,40	4M	11
08/03/2024	-0,09%	-0,09	96,91	97,53	96,77	97,53	650K	4
06/03/2024	-1,38%	-1,36	97,00	97,00	97,00	97,00	97	1
05/03/2024	0,74%	0,72	98,36	98,36	98,36	98,36	98	1
29/02/2024	0,66%	0,64	97,64	101,00	97,64	101,00	7K	2
28/02/2024	0,39%	0,38	97,00	97,00	97,00	97,00	3K	1
27/02/2024	0,33%	0,32	96,62	96,62	96,62	96,62	101K	1
26/02/2024	-1,79%	-1,76	96,30	96,30	96,30	96,30	10K	1
23/02/2024	0,34%	0,33	98,06	98,06	98,06	98,06	10K	2
22/02/2024	0,08%	0,08	97,73	99,61	97,73	99,61	47K	4
21/02/2024	0,98%	0,95	97,65	97,65	97,65	97,65	59K	1
20/02/2024	-1,64%	-1,61	96,70	97,04	96,69	97,04	823K	5
19/02/2024	-2,42%	-2,44	98,31	98,31	98,31	98,31	6K	1
07/02/2024	1,87%	1,85	100,75	100,75	100,75	100,75	53K	1
05/02/2024	-1,30%	-1,30	98,90	98,90	98,90	98,90	7K	1
02/02/2024	-0,95%	-0,96	100,20	100,20	100,10	100,20	15K	5
30/01/2024	-1,07%	-1,09	101,16	101,16	101,16	101,16	83K	1
26/01/2024	0,25%	0,25	102,25	102,25	102,25	102,25	102	1
25/01/2024	4,65%	4,53	102,00	102,00	102,00	102,00	1K	2
19/01/2024	-2,53%	-2,53	97,47	97,47	97,47	97,47	584	1
11/01/2024	-2,34%	-2,40	100,00	100,00	100,00	100,00	900	1
10/01/2024	0,68%	0,69	102,40	100,00	100,00	102,45	64K	4
08/01/2024	-0,28%	-0,29	101,71	101,71	101,71	101,71	101	1
04/01/2024	-0,45%	-0,46	102,00	103,00	102,00	103,00	21K	3
03/01/2024	0,35%	0,36	102,46	102,09	102,09	102,46	21K	3
13/12/2023	1,27%	1,28	102,10	101,70	101,70	102,10	27K	2
12/12/2023	0,62%	0,62	100,82	100,08	100,01	100,82	492K	5
11/12/2023	0,89%	0,88	100,20	100,30	100,20	100,34	481K	8
08/12/2023	0,32%	0,32	99,32	98,70	98,65	99,32	559K	4
07/12/2023	-2,15%	-2,18	99,00	100,07	99,00	100,07	399	2
04/12/2023	9,15%	8,48	101,18	92,70	92,70	101,18	145K	2
27/11/2023	1,13%	1,04	92,70	92,70	92,70	92,70	7K	1
22/11/2023	1,06%	0,96	91,66	91,08	91,08	91,66	23K	2
20/11/2023	2,20%	1,95	90,70	90,98	90,70	90,98	12K	3
07/11/2023	-1,50%	-1,35	88,75	88,75	88,75	88,75	58K	2
31/10/2023	3,99%	3,46	90,10	90,09	90,05	90,10	185K	4
30/10/2023	0,60%	0,52	86,64	86,64	86,64	86,64	22K	1
26/10/2023	4,87%	4,00	86,12	85,27	85,27	86,12	298K	5
25/10/2023	-1,59%	-1,33	82,12	82,50	82,12	82,50	986	4
23/10/2023	-1,57%	-1,33	83,45	83,45	83,45	83,45	83	1
20/10/2023	-2,79%	-2,43	84,78	84,82	84,78	84,82	515K	17
18/10/2023	0,41%	0,36	87,21	87,42	87,21	87,42	107K	3
16/10/2023	1,57%	1,34	86,85	86,87	86,85	87,07	159K	4
04/10/2023	-4,17%	-3,72	85,51	85,74	85,51	85,74	54K	3
28/09/2023	1,37%	1,21	89,23	89,23	89,23	89,23	45K	1
25/09/2023	-0,43%	-0,38	88,02	88,02	88,02	88,02	18K	1
22/09/2023	-1,38%	-1,24	88,40	88,40	88,40	88,40	18K	1
21/09/2023	-2,83%	-2,61	89,64	92,25	89,64	92,25	361	2
15/09/2023	1,08%	0,99	92,25	92,79	92,01	92,88	494K	7
13/09/2023	-1,83%	-1,70	91,26	91,26	91,26	91,26	91	1
12/09/2023	0,64%	0,59	92,96	92,96	92,96	92,96	92	1
08/09/2023	1,28%	1,17	92,37	92,37	92,37	92,37	16K	1
06/09/2023	-0,98%	-0,90	91,20	91,33	91,20	91,51	730	3
04/09/2023	-1,48%	-1,38	92,10	92,10	92,10	92,10	644	2
31/08/2023	2,23%	2,04	93,48	94,13	93,46	94,13	440K	3
24/08/2023	-3,36%	-3,18	91,44	91,26	91,26	91,44	137K	3
18/08/2023	-0,52%	-0,49	94,62	94,62	94,62	94,62	94	1
17/08/2023	-1,15%	-1,11	95,11	95,11	95,11	95,11	190	1
16/08/2023	-3,94%	-3,95	96,22	98,33	96,22	98,33	12K	2
09/08/2023	1,57%	1,55	100,17	98,47	98,47	100,17	142K	3
07/08/2023	0,68%	0,67	98,62	98,52	98,52	99,06	81K	3
04/08/2023	2,24%	2,15	97,95	98,45	97,95	98,45	49K	2
28/07/2023	-0,29%	-0,28	95,80	95,80	95,80	95,80	716K	1
27/07/2023	-3,86%	-3,86	96,08	96,08	96,08	96,08	480	1
20/07/2023	0,00%	0,00	99,94	99,94	99,94	99,94	99	1
19/07/2023	1,04%	1,03	99,94	99,94	99,94	99,94	155K	1
18/07/2023	-0,46%	-0,46	98,91	98,91	98,91	98,91	395	1
17/07/2023	0,82%	0,81	99,37	99,37	99,37	99,37	496	1
12/07/2023	0,01%	0,01	98,56	98,56	98,56	98,56	75K	1
05/07/2023	6,25%	5,80	98,55	97,69	97,69	98,97	507K	3
28/06/2023	1,24%	1,14	92,75	93,91	92,75	93,91	1M	4
21/06/2023	-0,74%	-0,68	91,61	91,61	91,61	91,61	91	1
20/06/2023	-1,95%	-1,84	92,29	92,13	92,13	92,33	637K	4
13/06/2023	1,13%	1,05	94,13	95,17	94,13	95,17	245K	13
02/06/2023	2,11%	1,92	93,08	93,08	93,08	93,08	102K	1
30/05/2023	0,30%	0,27	91,16	91,82	91,16	91,82	37K	2
18/05/2023	-0,08%	-0,07	90,89	90,89	90,89	90,89	90	1
17/05/2023	0,66%	0,60	90,96	90,72	90,72	90,96	132K	2
15/05/2023	0,26%	0,23	90,36	90,36	90,36	90,36	180	1
10/05/2023	-2,37%	-2,19	90,13	90,00	90,00	90,13	270	2
04/05/2023	-1,40%	-1,31	92,32	92,32	92,32	92,32	92	1
03/05/2023	-0,04%	-0,04	93,63	93,63	93,63	93,63	93	1
02/05/2023	-2,11%	-2,02	93,67	93,67	93,67	93,67	93	1
28/04/2023	1,54%	1,45	95,69	95,69	95,69	95,69	95	1
27/04/2023	-1,49%	-1,43	94,24	94,24	94,24	94,24	94	1
25/04/2023	-2,00%	-1,95	95,67	95,67	95,67	95,67	48K	1
19/04/2023	3,91%	3,67	97,62	95,62	95,62	97,62	73K	2
17/04/2023	0,54%	0,50	93,95	93,26	93,26	93,95	81K	2
13/04/2023	-3,64%	-3,53	93,45	92,49	92,49	93,45	24K	3
11/04/2023	2,32%	2,20	96,98	96,72	96,72	96,98	120K	3
27/03/2023	1,99%	1,85	94,78	94,78	94,78	94,78	85K	1
24/03/2023	0,61%	0,56	92,93	92,93	92,93	92,93	28K	1
23/03/2023	-5,74%	-5,62	92,37	92,55	92,23	92,55	166K	5
10/03/2023	-2,67%	-2,69	97,99	97,99	97,99	97,99	304K	1
08/03/2023	-1,94%	-1,99	100,68	100,68	100,68	100,68	1M	15
07/03/2023	-3,51%	-3,74	102,67	102,67	102,67	102,67	903K	1
02/03/2023	-1,91%	-2,07	106,41	106,41	106,41	106,41	425	1
28/02/2023	-4,14%	-4,68	108,48	108,68	108,48	109,13	979K	3
09/02/2023	-0,12%	-0,14	113,16	113,16	113,16	113,17	25K	19
01/02/2023	-	-	113,30	113,30	113,30	113,30	339	1

Date,Open,High,Low,Close,Volume
30-Sep-24,126.48,126.48,126.48,126.48,505
26-Sep-24,124.73,124.73,124.41,124.41,249
18-Sep-24,128.91,128.91,128.91,128.91,128
17-Sep-24,129.59,129.59,129.59,129.59,129
12-Sep-24,132.81,133.38,132.78,133.38,68889
27-Aug-24,121.70,127.14,121.70,127.14,497
08-Aug-24,122.33,122.33,121.68,121.68,732
06-Aug-24,122.91,122.91,122.91,122.91,122
05-Aug-24,122.91,122.91,122.91,122.91,983
01-Aug-24,125.14,125.14,125.14,125.14,250
29-Jul-24,107.42,120.80,107.42,120.80,348
23-Jul-24,109.55,109.60,109.55,109.60,219
11-Jul-24,109.54,109.54,109.54,109.54,985
10-Jul-24,103.91,103.91,103.91,103.91,1039
09-Jul-24,104.05,104.05,104.05,104.05,104
08-Jul-24,105.93,105.93,105.93,105.93,953
05-Jul-24,106.50,106.50,106.50,106.50,1065
02-Jul-24,101.75,109.08,101.75,109.08,1781
25-Jun-24,101.70,101.70,101.70,101.70,101
24-Jun-24,102.98,102.98,102.98,102.98,102
12-Jun-24,100.82,100.82,100.82,100.82,100
31-May-24,99.10,101.25,99.10,101.25,894
29-May-24,94.13,94.68,94.13,94.68,378
27-May-24,96.56,96.56,96.56,96.56,1062
22-May-24,97.53,97.53,97.53,97.53,195
20-May-24,97.53,97.53,97.53,97.53,292
16-Apr-24,93.23,93.23,93.15,93.15,279
15-Apr-24,93.96,93.96,93.51,93.58,375
12-Apr-24,92.34,92.34,92.34,92.34,184
09-Apr-24,93.60,93.60,93.60,93.60,11232
08-Apr-24,93.96,93.96,93.96,93.96,9396
04-Apr-24,95.00,95.00,95.00,95.00,760
02-Apr-24,95.40,95.40,95.40,95.40,7632
15-Mar-24,93.24,93.24,93.24,93.24,186
14-Mar-24,95.40,95.40,93.30,93.30,3980342
08-Mar-24,97.53,97.53,96.77,96.91,649778
06-Mar-24,97.00,97.00,97.00,97.00,97
05-Mar-24,98.36,98.36,98.36,98.36,98
29-Feb-24,101.00,101.00,97.64,97.64,7424
28-Feb-24,97.00,97.00,97.00,97.00,2910
27-Feb-24,96.62,96.62,96.62,96.62,101451
26-Feb-24,96.30,96.30,96.30,96.30,9630
23-Feb-24,98.06,98.06,98.06,98.06,9806
22-Feb-24,99.61,99.61,97.73,97.73,46917
21-Feb-24,97.65,97.65,97.65,97.65,58590
20-Feb-24,97.04,97.04,96.69,96.70,822749
19-Feb-24,98.31,98.31,98.31,98.31,5898
07-Feb-24,100.75,100.75,100.75,100.75,52893
05-Feb-24,98.90,98.90,98.90,98.90,7417
02-Feb-24,100.20,100.20,100.10,100.20,15024
30-Jan-24,101.16,101.16,101.16,101.16,83457
26-Jan-24,102.25,102.25,102.25,102.25,102
25-Jan-24,102.00,102.00,102.00,102.00,1020
19-Jan-24,97.47,97.47,97.47,97.47,584
11-Jan-24,100.00,100.00,100.00,100.00,900
10-Jan-24,100.00,102.45,100.00,102.40,63618
08-Jan-24,101.71,101.71,101.71,101.71,101
04-Jan-24,103.00,103.00,102.00,102.00,21128
03-Jan-24,102.09,102.46,102.09,102.46,21235
13-Dec-23,101.70,102.10,101.70,102.10,26548
12-Dec-23,100.08,100.82,100.01,100.82,491878
11-Dec-23,100.30,100.34,100.20,100.20,481344
08-Dec-23,98.70,99.32,98.65,99.32,558895
07-Dec-23,100.07,100.07,99.00,99.00,399
04-Dec-23,92.70,101.18,92.70,101.18,144645
27-Nov-23,92.70,92.70,92.70,92.70,6952
22-Nov-23,91.08,91.66,91.08,91.66,22871
20-Nov-23,90.98,90.98,90.70,90.70,11819
07-Nov-23,88.75,88.75,88.75,88.75,57687
31-Oct-23,90.09,90.10,90.05,90.10,184691
30-Oct-23,86.64,86.64,86.64,86.64,21660
26-Oct-23,85.27,86.12,85.27,86.12,297873
25-Oct-23,82.50,82.50,82.12,82.12,986
23-Oct-23,83.45,83.45,83.45,83.45,83
20-Oct-23,84.82,84.82,84.78,84.78,515074
18-Oct-23,87.42,87.42,87.21,87.21,106967
16-Oct-23,86.87,87.07,86.85,86.85,159214
04-Oct-23,85.74,85.74,85.51,85.51,53541
28-Sep-23,89.23,89.23,89.23,89.23,44615
25-Sep-23,88.02,88.02,88.02,88.02,17604
22-Sep-23,88.40,88.40,88.40,88.40,17680
21-Sep-23,92.25,92.25,89.64,89.64,361
15-Sep-23,92.79,92.88,92.01,92.25,493908
13-Sep-23,91.26,91.26,91.26,91.26,91
12-Sep-23,92.96,92.96,92.96,92.96,92
08-Sep-23,92.37,92.37,92.37,92.37,16164
06-Sep-23,91.33,91.51,91.20,91.20,730
04-Sep-23,92.10,92.10,92.10,92.10,644
31-Aug-23,94.13,94.13,93.46,93.48,440427
24-Aug-23,91.26,91.44,91.26,91.44,137426
18-Aug-23,94.62,94.62,94.62,94.62,94
17-Aug-23,95.11,95.11,95.11,95.11,190
16-Aug-23,98.33,98.33,96.22,96.22,11673
09-Aug-23,98.47,100.17,98.47,100.17,141859
07-Aug-23,98.52,99.06,98.52,98.62,81480
04-Aug-23,98.45,98.45,97.95,97.95,49100
28-Jul-23,95.80,95.80,95.80,95.80,716105
27-Jul-23,96.08,96.08,96.08,96.08,480
20-Jul-23,99.94,99.94,99.94,99.94,99
19-Jul-23,99.94,99.94,99.94,99.94,154907
18-Jul-23,98.91,98.91,98.91,98.91,395
17-Jul-23,99.37,99.37,99.37,99.37,496
12-Jul-23,98.56,98.56,98.56,98.56,75299
05-Jul-23,97.69,98.97,97.69,98.55,506762
28-Jun-23,93.91,93.91,92.75,92.75,1049485
21-Jun-23,91.61,91.61,91.61,91.61,91
20-Jun-23,92.13,92.33,92.13,92.29,636529
13-Jun-23,95.17,95.17,94.13,94.13,244662
02-Jun-23,93.08,93.08,93.08,93.08,102388
30-May-23,91.82,91.82,91.16,91.16,36629
18-May-23,90.89,90.89,90.89,90.89,90
17-May-23,90.72,90.96,90.72,90.96,131982
15-May-23,90.36,90.36,90.36,90.36,180
10-May-23,90.00,90.13,90.00,90.13,270
04-May-23,92.32,92.32,92.32,92.32,92
03-May-23,93.63,93.63,93.63,93.63,93
02-May-23,93.67,93.67,93.67,93.67,93
28-Apr-23,95.69,95.69,95.69,95.69,95
27-Apr-23,94.24,94.24,94.24,94.24,94
25-Apr-23,95.67,95.67,95.67,95.67,47835
19-Apr-23,95.62,97.62,95.62,97.62,72685
17-Apr-23,93.26,93.95,93.26,93.95,80548
13-Apr-23,92.49,93.45,92.49,93.45,23507
11-Apr-23,96.72,96.98,96.72,96.98,120245
27-Mar-23,94.78,94.78,94.78,94.78,85302
24-Mar-23,92.93,92.93,92.93,92.93,27879
23-Mar-23,92.55,92.55,92.23,92.37,166305
10-Mar-23,97.99,97.99,97.99,97.99,303769
08-Mar-23,100.68,100.68,100.68,100.68,1396431
07-Mar-23,102.67,102.67,102.67,102.67,903496
02-Mar-23,106.41,106.41,106.41,106.41,425
28-Feb-23,108.68,109.13,108.48,108.48,978870
09-Feb-23,113.16,113.17,113.16,113.16,24555
01-Feb-23,113.30,113.30,113.30,113.30,339

*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: K1IM34