Cotação atual, histórico e gráfico do papel: K1LA34

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 K1LA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	-5,80%	-2,59	42,04	45,08	42,00	45,08	559K	37
15/10/2026	-1,70%	-0,77	44,63	43,55	43,24	44,70	8M	35
14/10/2026	-1,02%	-0,47	45,40	46,33	44,76	46,39	1M	25
13/10/2026	-6,10%	-2,98	45,87	47,50	45,47	47,50	597K	34
09/10/2026	-0,87%	-0,43	48,85	49,90	48,65	50,38	2M	13
08/10/2026	0,47%	0,23	49,28	48,51	48,20	50,40	378K	76
07/10/2026	-0,91%	-0,45	49,05	48,50	47,85	49,20	89K	33
06/10/2026	-11,61%	-6,50	49,50	51,80	48,97	51,80	3M	247
05/10/2026	3,80%	2,05	56,00	52,50	50,50	56,00	3M	38
02/10/2026	2,76%	1,45	53,95	53,04	53,04	54,50	78K	88
01/10/2026	16,64%	7,49	52,50	51,69	51,22	52,70	133K	65
30/09/2026	-12,18%	-6,24	45,01	51,77	45,01	51,77	69K	16
29/09/2026	3,93%	1,94	51,25	50,30	50,20	51,35	310K	39
28/09/2026	1,36%	0,66	49,31	48,65	47,75	49,75	155K	42
25/09/2026	0,60%	0,29	48,65	48,89	48,48	49,15	23K	80
24/09/2026	0,06%	0,03	48,36	47,70	47,70	48,75	513K	37
23/09/2026	1,09%	0,52	48,33	47,40	46,74	48,50	40K	107
22/09/2026	1,51%	0,71	47,81	47,58	46,20	47,81	59K	33
21/09/2026	4,67%	2,10	47,10	46,25	45,57	47,34	1M	30
18/09/2026	3,31%	1,44	45,00	44,55	44,52	45,00	511K	16
17/09/2026	1,49%	0,64	43,56	44,90	43,34	44,90	128K	12
16/09/2026	-0,69%	-0,30	42,92	43,84	42,86	43,84	34K	9
15/09/2026	-1,64%	-0,72	43,22	44,32	42,80	44,32	576K	33
14/09/2026	-3,07%	-1,39	43,94	43,00	43,00	44,65	130K	27
11/09/2026	0,47%	0,21	45,33	45,65	45,33	46,60	638K	18
10/09/2026	-2,91%	-1,35	45,12	45,55	45,10	45,89	1M	24
09/09/2026	-3,09%	-1,48	46,47	47,65	46,25	48,30	3M	23
08/09/2026	0,97%	0,46	47,95	48,55	47,49	48,55	380K	29
04/09/2026	3,89%	1,78	47,49	47,90	45,24	47,92	916K	44
03/09/2026	3,72%	1,64	45,71	43,88	42,88	45,71	1M	24
02/09/2026	0,96%	0,42	44,07	43,65	43,30	44,07	3M	15
01/09/2026	-3,75%	-1,70	43,65	45,00	43,32	45,00	132K	57
31/08/2026	-0,22%	-0,10	45,35	45,70	45,19	45,70	163K	24
28/08/2026	-3,81%	-1,80	45,45	47,20	45,45	47,20	569K	32
27/08/2026	0,11%	0,05	47,25	47,90	46,90	47,98	170K	1.077
26/08/2026	0,47%	0,22	47,20	46,97	46,39	47,20	58K	10
25/08/2026	0,90%	0,42	46,98	47,04	46,76	48,25	2M	483
24/08/2026	-1,56%	-0,74	46,56	46,55	45,45	47,02	611K	47
21/08/2026	-1,58%	-0,76	47,30	49,33	46,95	49,33	1M	41
20/08/2026	-0,91%	-0,44	48,06	49,04	47,90	49,04	214K	27
19/08/2026	-3,77%	-1,90	48,50	50,00	48,00	50,00	436K	25
18/08/2026	-5,44%	-2,90	50,40	53,50	49,96	53,50	137K	53
17/08/2026	0,34%	0,18	53,30	53,40	52,55	54,00	488K	28
14/08/2026	5,50%	2,77	53,12	52,94	52,35	53,49	592K	57
13/08/2026	-5,02%	-2,66	50,35	54,16	50,28	59,50	46K	339
12/08/2026	4,54%	2,30	53,01	50,71	50,71	56,00	147K	76
11/08/2026	2,55%	1,26	50,71	50,59	49,95	51,80	166K	69
10/08/2026	-1,49%	-0,75	49,45	51,35	49,39	52,30	2M	53
07/08/2026	1,01%	0,50	50,20	50,80	50,10	50,80	121K	73
06/08/2026	-0,30%	-0,15	49,70	50,35	47,50	50,60	224K	34
05/08/2026	-4,41%	-2,30	49,85	52,68	49,28	52,68	75K	38
04/08/2026	12,93%	5,97	52,15	48,45	48,40	52,15	5M	31
03/08/2026	-1,95%	-0,92	46,18	46,55	44,45	46,55	744K	45
31/07/2026	3,27%	1,49	47,10	47,10	46,98	47,80	55K	203
30/07/2026	4,85%	2,11	45,61	47,00	45,49	47,24	1M	32
29/07/2026	-12,30%	-6,10	43,50	44,50	43,50	48,45	9M	53
28/07/2026	-4,34%	-2,25	49,60	49,99	48,21	50,00	114K	52
27/07/2026	-80,44%	-213,27	51,85	52,00	50,29	52,00	46K	25
24/07/2026	-3,37%	-9,24	265,12	266,47	260,00	276,00	17K	20
23/07/2026	1,22%	3,32	274,36	273,18	273,00	276,54	345K	8
22/07/2026	-2,02%	-5,60	271,04	265,00	264,65	274,02	51K	28
21/07/2026	4,78%	12,62	276,64	277,87	274,56	279,34	299K	15
20/07/2026	-3,19%	-8,69	264,02	278,10	264,02	279,98	6M	33
17/07/2026	-0,46%	-1,26	272,71	270,00	263,64	276,06	200K	24
16/07/2026	-2,95%	-8,32	273,97	285,12	273,97	291,34	789K	731
15/07/2026	-3,55%	-10,38	282,29	295,72	275,61	295,80	165K	29
14/07/2026	3,11%	8,82	292,67	291,28	288,88	296,21	603K	42
13/07/2026	-4,07%	-12,05	283,85	286,27	282,09	288,60	1M	42
10/07/2026	-5,70%	-17,89	295,90	288,90	284,00	295,96	977K	91
09/07/2026	5,61%	16,67	313,79	300,02	293,52	316,01	3M	192
08/07/2026	8,00%	22,02	297,12	277,86	272,77	297,12	848K	56
07/07/2026	-7,99%	-23,90	275,10	285,00	272,51	285,00	6M	293
06/07/2026	-7,09%	-22,83	299,00	321,83	298,00	321,90	3M	95
03/07/2026	5,38%	16,42	321,83	320,68	310,01	329,62	84K	236
02/07/2026	-11,39%	-39,27	305,41	348,14	297,97	357,73	4M	80
01/07/2026	-12,96%	-51,32	344,68	396,33	339,60	396,33	1M	143
30/06/2026	10,21%	36,69	396,00	363,95	362,61	396,00	2M	360
29/06/2026	12,91%	41,07	359,31	330,80	330,80	361,10	253K	38
26/06/2026	-4,91%	-16,45	318,24	320,33	315,00	321,98	440K	34
25/06/2026	7,60%	23,64	334,69	330,51	319,01	337,14	328K	30
24/06/2026	-7,01%	-23,45	311,05	334,36	306,40	334,36	6M	3.382
23/06/2026	-2,82%	-9,72	334,50	328,38	313,00	334,50	46M	649
22/06/2026	-2,21%	-7,78	344,22	349,91	339,42	349,91	2M	188
19/06/2026	3,05%	10,43	352,00	343,50	343,50	353,82	68K	11
18/06/2026	11,99%	36,57	341,57	322,00	322,00	342,40	4M	492
17/06/2026	0,46%	1,41	305,00	309,68	303,99	316,27	870K	90
16/06/2026	-7,84%	-25,81	303,59	321,09	303,59	324,50	2M	402
15/06/2026	-89,02%	-2.670,60	329,40	339,09	319,40	346,24	315K	42
11/06/2026	8,00%	222,14	3.000,00	2.916,75	2.790,00	3.088,06	474K	18
10/06/2026	1,48%	40,60	2.777,86	2.744,87	2.744,87	2.916,15	2M	16
09/06/2026	0,73%	19,76	2.737,26	2.792,29	2.613,41	2.792,29	481K	21
08/06/2026	7,78%	196,14	2.717,50	2.630,00	2.630,00	2.763,20	2M	9
05/06/2026	-7,16%	-194,38	2.521,36	2.610,00	2.516,30	2.614,94	771K	31
03/06/2026	6,41%	163,50	2.715,74	2.584,89	2.563,40	2.722,52	3M	121
02/06/2026	5,20%	126,18	2.552,24	2.456,12	2.456,12	2.554,68	367K	20
01/06/2026	-1,07%	-26,34	2.426,06	2.425,43	2.424,70	2.440,24	631K	7
29/05/2026	0,58%	14,05	2.452,40	2.462,55	2.415,86	2.479,00	2M	9
28/05/2026	-1,71%	-42,41	2.438,35	2.468,62	2.437,46	2.468,62	352K	4
27/05/2026	-2,02%	-51,04	2.480,76	2.630,27	2.475,05	2.630,27	458K	10
26/05/2026	5,48%	131,52	2.531,80	2.439,52	2.439,52	2.531,80	771K	11
25/05/2026	1,06%	25,27	2.400,28	2.400,28	2.400,28	2.400,28	2K	1
22/05/2026	2,91%	67,17	2.375,01	2.324,61	2.324,61	2.391,11	1M	13
21/05/2026	1,39%	31,69	2.307,84	2.287,56	2.287,56	2.330,00	2M	50
20/05/2026	3,52%	77,38	2.276,15	2.250,00	2.250,00	2.278,05	587K	5
19/05/2026	-0,11%	-2,39	2.198,77	2.160,00	2.156,00	2.207,49	449K	5
18/05/2026	-4,32%	-99,50	2.201,16	2.220,78	2.178,21	2.220,78	2M	8
15/05/2026	-3,68%	-87,97	2.300,66	2.311,00	2.176,00	2.335,66	1M	37
14/05/2026	2,71%	62,98	2.388,63	2.310,44	2.310,44	2.388,63	1M	7
13/05/2026	5,79%	127,34	2.325,65	2.236,41	2.236,41	2.326,66	827K	11
12/05/2026	-2,65%	-59,94	2.198,31	2.190,01	2.142,34	2.198,31	486K	7
11/05/2026	-1,24%	-28,46	2.258,25	2.284,14	2.258,25	2.305,23	690K	7
08/05/2026	5,83%	125,96	2.286,71	2.250,65	2.250,65	2.304,66	2M	13
07/05/2026	-3,19%	-71,29	2.160,75	2.202,22	2.160,75	2.202,22	537K	3
06/05/2026	4,92%	104,59	2.232,04	2.170,67	2.170,67	2.237,55	124K	6
05/05/2026	0,65%	13,66	2.127,45	2.164,65	2.127,45	2.167,51	365K	4
04/05/2026	-1,75%	-37,74	2.113,79	2.134,47	2.112,60	2.134,47	3M	5
30/04/2026	-4,93%	-111,53	2.151,53	2.159,13	2.151,53	2.202,29	718K	11
29/04/2026	-0,46%	-10,50	2.263,06	2.267,86	2.247,05	2.267,86	714K	4
28/04/2026	-3,21%	-75,34	2.273,56	2.295,57	2.257,46	2.295,57	2M	9
27/04/2026	-2,36%	-56,69	2.348,90	2.347,92	2.331,72	2.348,90	784K	4
24/04/2026	6,43%	145,44	2.405,59	2.377,48	2.377,48	2.423,11	2M	6
23/04/2026	0,70%	15,70	2.260,15	2.272,25	2.246,00	2.272,25	447K	4
22/04/2026	0,02%	0,45	2.244,45	2.244,00	2.231,67	2.244,45	549K	45
20/04/2026	1,16%	25,81	2.244,00	2.244,00	2.244,00	2.244,00	224K	2
17/04/2026	2,69%	58,11	2.218,19	2.179,00	2.179,00	2.218,19	35K	2
16/04/2026	-0,20%	-4,24	2.160,08	2.159,04	2.159,04	2.160,08	9K	2
15/04/2026	-3,02%	-67,42	2.164,32	2.168,38	2.164,32	2.168,38	67K	3
14/04/2026	1,22%	26,90	2.231,74	2.230,65	2.229,89	2.233,81	2M	6
13/04/2026	0,75%	16,49	2.204,84	2.160,90	2.160,90	2.204,84	429K	4
10/04/2026	-0,15%	-3,39	2.188,35	2.195,00	2.182,00	2.200,00	444K	6
09/04/2026	3,09%	65,78	2.191,74	2.122,88	2.122,88	2.191,74	2M	8
08/04/2026	8,26%	162,23	2.125,96	2.121,03	2.121,03	2.125,96	517K	3
07/04/2026	-0,65%	-12,78	1.963,73	1.958,22	1.958,22	1.976,51	422K	6
06/04/2026	-	-	1.976,51	1.979,81	1.973,60	1.979,81	172K	4

Date,Open,High,Low,Close,Volume
16-Oct-26,45.08,45.08,42.00,42.04,558973
15-Oct-26,43.55,44.70,43.24,44.63,8431940
14-Oct-26,46.33,46.39,44.76,45.40,1496607
13-Oct-26,47.50,47.50,45.47,45.87,596911
09-Oct-26,49.90,50.38,48.65,48.85,2241553
08-Oct-26,48.51,50.40,48.20,49.28,378318
07-Oct-26,48.50,49.20,47.85,49.05,89066
06-Oct-26,51.80,51.80,48.97,49.50,2883801
05-Oct-26,52.50,56.00,50.50,56.00,2563239
02-Oct-26,53.04,54.50,53.04,53.95,78144
01-Oct-26,51.69,52.70,51.22,52.50,132735
30-Sep-26,51.77,51.77,45.01,45.01,68510
29-Sep-26,50.30,51.35,50.20,51.25,309915
28-Sep-26,48.65,49.75,47.75,49.31,154712
25-Sep-26,48.89,49.15,48.48,48.65,22625
24-Sep-26,47.70,48.75,47.70,48.36,512535
23-Sep-26,47.40,48.50,46.74,48.33,39994
22-Sep-26,47.58,47.81,46.20,47.81,58649
21-Sep-26,46.25,47.34,45.57,47.10,1135143
18-Sep-26,44.55,45.00,44.52,45.00,511443
17-Sep-26,44.90,44.90,43.34,43.56,127832
16-Sep-26,43.84,43.84,42.86,42.92,34163
15-Sep-26,44.32,44.32,42.80,43.22,576314
14-Sep-26,43.00,44.65,43.00,43.94,130231
11-Sep-26,45.65,46.60,45.33,45.33,638177
10-Sep-26,45.55,45.89,45.10,45.12,1156742
09-Sep-26,47.65,48.30,46.25,46.47,2525881
08-Sep-26,48.55,48.55,47.49,47.95,379761
04-Sep-26,47.90,47.92,45.24,47.49,916105
03-Sep-26,43.88,45.71,42.88,45.71,1434845
02-Sep-26,43.65,44.07,43.30,44.07,2500567
01-Sep-26,45.00,45.00,43.32,43.65,132380
31-Aug-26,45.70,45.70,45.19,45.35,163420
28-Aug-26,47.20,47.20,45.45,45.45,568833
27-Aug-26,47.90,47.98,46.90,47.25,169752
26-Aug-26,46.97,47.20,46.39,47.20,57624
25-Aug-26,47.04,48.25,46.76,46.98,1882374
24-Aug-26,46.55,47.02,45.45,46.56,611250
21-Aug-26,49.33,49.33,46.95,47.30,1119369
20-Aug-26,49.04,49.04,47.90,48.06,213625
19-Aug-26,50.00,50.00,48.00,48.50,435995
18-Aug-26,53.50,53.50,49.96,50.40,136846
17-Aug-26,53.40,54.00,52.55,53.30,487936
14-Aug-26,52.94,53.49,52.35,53.12,592475
13-Aug-26,54.16,59.50,50.28,50.35,45983
12-Aug-26,50.71,56.00,50.71,53.01,147180
11-Aug-26,50.59,51.80,49.95,50.71,166307
10-Aug-26,51.35,52.30,49.39,49.45,1594457
07-Aug-26,50.80,50.80,50.10,50.20,120586
06-Aug-26,50.35,50.60,47.50,49.70,224044
05-Aug-26,52.68,52.68,49.28,49.85,74720
04-Aug-26,48.45,52.15,48.40,52.15,5477387
03-Aug-26,46.55,46.55,44.45,46.18,744275
31-Jul-26,47.10,47.80,46.98,47.10,55081
30-Jul-26,47.00,47.24,45.49,45.61,1416601
29-Jul-26,44.50,48.45,43.50,43.50,8575494
28-Jul-26,49.99,50.00,48.21,49.60,113524
27-Jul-26,52.00,52.00,50.29,51.85,46236
24-Jul-26,266.47,276.00,260.00,265.12,16982
23-Jul-26,273.18,276.54,273.00,274.36,345069
22-Jul-26,265.00,274.02,264.65,271.04,50679
21-Jul-26,277.87,279.34,274.56,276.64,298888
20-Jul-26,278.10,279.98,264.02,264.02,5942853
17-Jul-26,270.00,276.06,263.64,272.71,200302
16-Jul-26,285.12,291.34,273.97,273.97,788676
15-Jul-26,295.72,295.80,275.61,282.29,165320
14-Jul-26,291.28,296.21,288.88,292.67,602882
13-Jul-26,286.27,288.60,282.09,283.85,1460023
10-Jul-26,288.90,295.96,284.00,295.90,977287
09-Jul-26,300.02,316.01,293.52,313.79,3399778
08-Jul-26,277.86,297.12,272.77,297.12,847818
07-Jul-26,285.00,285.00,272.51,275.10,5773718
06-Jul-26,321.83,321.90,298.00,299.00,2890516
03-Jul-26,320.68,329.62,310.01,321.83,83783
02-Jul-26,348.14,357.73,297.97,305.41,4200464
01-Jul-26,396.33,396.33,339.60,344.68,1372966
30-Jun-26,363.95,396.00,362.61,396.00,1689696
29-Jun-26,330.80,361.10,330.80,359.31,253187
26-Jun-26,320.33,321.98,315.00,318.24,440129
25-Jun-26,330.51,337.14,319.01,334.69,327622
24-Jun-26,334.36,334.36,306.40,311.05,6062088
23-Jun-26,328.38,334.50,313.00,334.50,46326652
22-Jun-26,349.91,349.91,339.42,344.22,2300258
19-Jun-26,343.50,353.82,343.50,352.00,68217
18-Jun-26,322.00,342.40,322.00,341.57,3572139
17-Jun-26,309.68,316.27,303.99,305.00,869638
16-Jun-26,321.09,324.50,303.59,303.59,1640588
15-Jun-26,339.09,346.24,319.40,329.40,314563
11-Jun-26,2916.75,3088.06,2790.00,3000.00,474431
10-Jun-26,2744.87,2916.15,2744.87,2777.86,2481498
09-Jun-26,2792.29,2792.29,2613.41,2737.26,480632
08-Jun-26,2630.00,2763.20,2630.00,2717.50,2362252
05-Jun-26,2610.00,2614.94,2516.30,2521.36,771493
03-Jun-26,2584.89,2722.52,2563.40,2715.74,2947689
02-Jun-26,2456.12,2554.68,2456.12,2552.24,366863
01-Jun-26,2425.43,2440.24,2424.70,2426.06,630770
29-May-26,2462.55,2479.00,2415.86,2452.40,1796535
28-May-26,2468.62,2468.62,2437.46,2438.35,351728
27-May-26,2630.27,2630.27,2475.05,2480.76,458071
26-May-26,2439.52,2531.80,2439.52,2531.80,771345
25-May-26,2400.28,2400.28,2400.28,2400.28,2400
22-May-26,2324.61,2391.11,2324.61,2375.01,1271026
21-May-26,2287.56,2330.00,2287.56,2307.84,2043176
20-May-26,2250.00,2278.05,2250.00,2276.15,586959
19-May-26,2160.00,2207.49,2156.00,2198.77,449495
18-May-26,2220.78,2220.78,2178.21,2201.16,1512100
15-May-26,2311.00,2335.66,2176.00,2300.66,1052030
14-May-26,2310.44,2388.63,2310.44,2388.63,1442273
13-May-26,2236.41,2326.66,2236.41,2325.65,826879
12-May-26,2190.01,2198.31,2142.34,2198.31,486109
11-May-26,2284.14,2305.23,2258.25,2258.25,689915
08-May-26,2250.65,2304.66,2250.65,2286.71,2061589
07-May-26,2202.22,2202.22,2160.75,2160.75,537300
06-May-26,2170.67,2237.55,2170.67,2232.04,124124
05-May-26,2164.65,2167.51,2127.45,2127.45,364866
04-May-26,2134.47,2134.47,2112.60,2113.79,3006017
30-Apr-26,2159.13,2202.29,2151.53,2151.53,717548
29-Apr-26,2267.86,2267.86,2247.05,2263.06,714487
28-Apr-26,2295.57,2295.57,2257.46,2273.56,2033207
27-Apr-26,2347.92,2348.90,2331.72,2348.90,784453
24-Apr-26,2377.48,2423.11,2377.48,2405.59,1719813
23-Apr-26,2272.25,2272.25,2246.00,2260.15,446907
22-Apr-26,2244.00,2244.45,2231.67,2244.45,549127
20-Apr-26,2244.00,2244.00,2244.00,2244.00,224400
17-Apr-26,2179.00,2218.19,2179.00,2218.19,34903
16-Apr-26,2159.04,2160.08,2159.04,2160.08,8639
15-Apr-26,2168.38,2168.38,2164.32,2164.32,67184
14-Apr-26,2230.65,2233.81,2229.89,2231.74,1510868
13-Apr-26,2160.90,2204.84,2160.90,2204.84,429421
10-Apr-26,2195.00,2200.00,2182.00,2188.35,444242
09-Apr-26,2122.88,2191.74,2122.88,2191.74,1786595
08-Apr-26,2121.03,2125.96,2121.03,2125.96,516603
07-Apr-26,1958.22,1976.51,1958.22,1963.73,422109
06-Apr-26,1979.81,1979.81,1973.60,1976.51,171950

*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: K1LA34