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
22/04/2024	0,45%	3,68	820,53	817,37	817,37	823,52	35K	3
19/04/2024	-3,84%	-32,58	816,85	845,50	815,82	845,50	129K	3
18/04/2024	-1,40%	-12,05	849,43	858,97	849,43	858,97	132K	2
17/04/2024	-6,02%	-55,18	861,48	885,48	861,48	885,48	90K	10
16/04/2024	4,62%	40,52	916,66	908,50	908,50	916,66	9K	4
15/04/2024	0,16%	1,43	876,14	899,00	875,00	899,00	160K	4
12/04/2024	-1,94%	-17,26	874,71	875,99	873,18	875,99	319K	4
11/04/2024	2,28%	19,87	891,97	881,50	881,50	891,97	104K	3
10/04/2024	0,34%	2,97	872,10	869,46	869,46	872,10	97K	2
09/04/2024	-0,09%	-0,80	869,13	867,49	867,49	869,13	70K	2
08/04/2024	0,37%	3,25	869,93	862,00	862,00	869,93	143K	2

05/04/2024	1,92%	16,34	866,68	869,34	863,09	869,34	133K	3
04/04/2024	-3,65%	-32,23	850,34	848,86	848,86	850,34	69K	3
03/04/2024	0,66%	5,79	882,57	882,57	882,57	882,57	3K	1
02/04/2024	-2,49%	-22,42	876,78	873,63	872,64	876,78	204K	4
01/04/2024	2,72%	23,81	899,20	897,50	897,50	899,20	62K	5
28/03/2024	1,58%	13,59	875,39	868,50	868,50	875,39	5K	2
27/03/2024	-0,30%	-2,63	861,80	863,01	861,80	863,01	186K	3
26/03/2024	-2,71%	-24,10	864,43	867,75	864,43	867,75	21K	5
25/03/2024	-0,02%	-0,22	888,53	888,53	888,53	888,53	888	1
22/03/2024	0,50%	4,44	888,75	896,00	888,75	896,00	15K	4
21/03/2024	2,46%	21,20	884,31	884,31	884,31	884,31	2K	1
20/03/2024	2,12%	17,93	863,11	853,50	853,50	863,11	11K	2
19/03/2024	-3,53%	-30,90	845,18	843,50	843,50	845,21	19K	3
18/03/2024	1,36%	11,78	876,08	865,90	865,90	876,16	97K	4
14/03/2024	0,94%	8,09	864,30	865,70	864,30	865,70	6K	2
13/03/2024	-1,15%	-9,94	856,21	860,28	856,21	864,80	80K	7
12/03/2024	1,91%	16,27	866,15	864,75	857,40	866,15	54K	3
11/03/2024	-2,93%	-25,68	849,88	843,50	843,50	852,74	138K	4
08/03/2024	-2,01%	-18,00	875,56	890,47	875,56	890,47	114K	4
07/03/2024	0,54%	4,76	893,56	893,56	893,56	893,56	22K	1
06/03/2024	2,53%	21,94	888,80	888,99	888,80	888,99	3K	2
05/03/2024	-2,33%	-20,64	866,86	874,58	866,86	874,58	155K	3
04/03/2024	0,01%	0,12	887,50	897,60	887,50	897,60	196K	5
01/03/2024	4,85%	41,01	887,38	889,85	887,38	889,85	50K	2
29/02/2024	1,27%	10,63	846,37	847,42	846,37	847,42	2K	2
28/02/2024	-0,43%	-3,62	835,74	835,00	835,00	835,74	11K	2
27/02/2024	-1,63%	-13,90	839,36	840,04	839,36	840,04	8K	2
26/02/2024	1,91%	16,03	853,26	845,04	845,04	853,26	2K	2
23/02/2024	-1,44%	-12,27	837,23	838,95	837,23	839,61	10K	3
22/02/2024	6,13%	49,10	849,50	836,00	834,37	850,00	236K	9
21/02/2024	-0,33%	-2,61	800,40	795,23	795,23	800,40	32K	2
20/02/2024	-3,26%	-27,10	803,01	800,96	800,96	805,08	1M	3
16/02/2024	0,96%	7,93	830,11	841,00	830,11	841,00	169K	3
15/02/2024	0,87%	7,07	822,18	810,00	810,00	822,18	41K	3
14/02/2024	1,32%	10,61	815,11	811,13	809,04	815,11	11K	3
09/02/2024	3,95%	30,54	804,50	802,94	802,94	804,50	162K	2
08/02/2024	3,25%	24,38	773,96	778,00	773,96	778,00	184K	4
06/02/2024	-1,95%	-14,92	749,58	746,03	746,03	749,58	158K	2
05/02/2024	1,93%	14,51	764,50	758,20	758,20	764,50	327K	4
02/02/2024	1,96%	14,44	749,99	749,00	749,00	749,99	7K	2
01/02/2024	1,34%	9,75	735,55	736,00	735,55	736,00	6K	2
31/01/2024	-2,35%	-17,50	725,80	724,43	724,43	725,80	7K	2
30/01/2024	0,50%	3,73	743,30	743,30	743,30	743,30	5K	1
29/01/2024	-0,51%	-3,78	739,57	734,70	734,70	740,00	69K	5
26/01/2024	-7,66%	-61,65	743,35	766,30	740,64	766,30	327K	5
25/01/2024	2,20%	17,30	805,00	805,00	805,00	805,00	2K	1
24/01/2024	2,53%	19,40	787,70	782,00	778,47	793,56	89K	4
23/01/2024	-0,85%	-6,60	768,30	775,00	767,99	775,00	61K	5
22/01/2024	2,54%	19,17	774,90	767,92	767,92	778,93	3K	4
19/01/2024	3,77%	27,47	755,73	758,90	755,73	758,90	172K	3
18/01/2024	5,01%	34,76	728,26	726,39	726,39	728,26	292K	3
16/01/2024	0,76%	5,23	693,50	695,98	693,50	695,98	7K	2
15/01/2024	0,70%	4,77	688,27	688,27	688,27	688,27	688	1
11/01/2024	0,94%	6,38	683,50	683,50	683,50	683,50	5K	1
10/01/2024	-1,18%	-8,08	677,12	677,12	677,12	677,12	5K	1
09/01/2024	3,12%	20,74	685,20	682,78	682,78	685,20	3K	2
05/01/2024	-1,21%	-8,12	664,46	664,46	664,46	664,46	1K	1
04/01/2024	-0,92%	-6,22	672,58	672,58	672,58	672,58	672	1
03/01/2024	-1,52%	-10,46	678,80	676,87	676,87	682,40	35K	3
02/01/2024	-3,25%	-23,16	689,26	692,25	688,60	692,25	415K	4
27/12/2023	0,02%	0,15	712,42	712,42	712,42	712,42	712	1
26/12/2023	0,93%	6,54	712,27	712,27	712,27	712,27	214K	1
22/12/2023	0,10%	0,73	705,73	704,33	704,33	705,73	1K	2
21/12/2023	0,57%	4,00	705,00	705,00	705,00	705,00	6K	1
20/12/2023	-0,21%	-1,49	701,00	699,96	699,96	701,00	7K	2
19/12/2023	-1,44%	-10,23	702,49	700,95	700,95	705,02	4K	4
18/12/2023	-1,07%	-7,74	712,72	712,08	712,08	712,72	144K	2
15/12/2023	0,29%	2,08	720,46	727,29	720,46	727,29	2K	3
14/12/2023	2,30%	16,18	718,38	718,38	718,38	718,38	144K	1
13/12/2023	0,92%	6,40	702,20	697,95	697,65	702,20	43K	4
12/12/2023	0,49%	3,40	695,80	693,73	693,73	695,80	2K	3
11/12/2023	4,85%	32,04	692,40	692,10	690,37	692,40	213K	3
08/12/2023	-0,79%	-5,28	660,36	660,35	660,35	660,36	12K	2
07/12/2023	2,29%	14,89	665,64	665,64	665,64	665,64	665	1
06/12/2023	-1,29%	-8,53	650,75	651,41	650,75	651,41	131K	2
05/12/2023	-1,04%	-6,92	659,28	661,28	657,78	665,83	132K	111
04/12/2023	-0,54%	-3,64	666,20	662,97	662,97	666,20	5K	2
01/12/2023	0,53%	3,54	669,84	660,75	660,75	669,84	1K	2
30/11/2023	0,20%	1,34	666,30	666,30	666,30	666,30	1K	1
29/11/2023	-0,30%	-1,98	664,96	664,96	664,96	664,96	664	1
28/11/2023	-2,68%	-18,38	666,94	685,96	666,94	685,96	7K	3
27/11/2023	0,38%	2,60	685,32	688,16	685,00	688,16	56K	5
24/11/2023	-0,42%	-2,88	682,72	683,37	682,72	683,37	2K	2
22/11/2023	1,44%	9,71	685,60	685,60	685,60	685,60	14K	1
21/11/2023	-0,11%	-0,77	675,89	675,89	675,89	675,89	2K	1
20/11/2023	1,53%	10,20	676,66	676,66	676,66	676,66	1K	1
17/11/2023	-0,10%	-0,69	666,46	657,00	657,00	668,80	29K	4
16/11/2023	0,63%	4,20	667,15	667,15	667,15	667,15	140K	1
14/11/2023	2,31%	14,95	662,95	662,95	662,95	662,95	662	1
13/11/2023	3,65%	22,84	648,00	648,00	648,00	648,00	1K	1
08/11/2023	1,79%	10,97	625,16	618,54	618,44	625,79	313K	206
07/11/2023	0,92%	5,61	614,19	614,19	614,19	614,19	3K	1
06/11/2023	-1,08%	-6,62	608,58	612,24	605,47	612,24	96K	5
03/11/2023	4,20%	24,80	615,20	612,00	612,00	617,26	217K	5
01/11/2023	-0,94%	-5,61	590,40	588,75	587,10	590,40	232K	5
31/10/2023	2,39%	13,90	596,01	596,01	596,01	596,01	125K	1
30/10/2023	1,91%	10,92	582,11	572,47	572,47	582,11	2K	2
27/10/2023	-1,01%	-5,84	571,19	571,19	571,19	571,19	1K	1
26/10/2023	1,68%	9,53	577,03	587,67	577,03	593,36	234K	4
25/10/2023	-3,41%	-20,03	567,50	571,70	567,50	571,70	115K	3
24/10/2023	0,92%	5,33	587,53	587,08	586,00	587,53	138K	4
23/10/2023	-0,52%	-3,03	582,20	585,15	582,20	585,15	73K	7
20/10/2023	-0,58%	-3,41	585,23	587,04	585,23	587,04	11K	2
19/10/2023	-2,09%	-12,59	588,64	589,86	588,64	589,86	119K	2
18/10/2023	-1,35%	-8,23	601,23	607,10	601,23	607,10	1K	2
17/10/2023	-1,58%	-9,79	609,46	609,00	608,54	609,46	70K	4
16/10/2023	-0,36%	-2,23	619,25	624,95	619,25	624,95	7K	2
13/10/2023	2,72%	16,48	621,48	631,00	620,60	631,00	145K	5
11/10/2023	1,07%	6,40	605,00	599,18	599,18	605,00	5K	2
10/10/2023	-0,23%	-1,38	598,60	602,92	598,60	602,92	132K	3
09/10/2023	0,53%	3,16	599,98	600,11	599,98	600,11	121K	2
05/10/2023	0,79%	4,65	596,82	596,74	596,74	596,82	359K	2
04/10/2023	2,41%	13,91	592,17	589,50	589,50	592,17	7K	3
03/10/2023	-0,23%	-1,36	578,26	579,50	578,26	579,50	277K	4
02/10/2023	0,41%	2,36	579,62	579,62	579,62	579,62	5K	1
29/09/2023	-0,30%	-1,74	577,26	577,26	577,26	577,26	9K	1
28/09/2023	2,74%	15,45	579,00	568,95	568,95	579,00	118K	3
27/09/2023	1,71%	9,47	563,55	560,85	560,85	563,55	8K	2
26/09/2023	-1,08%	-6,03	554,08	554,08	554,08	554,08	554	1
25/09/2023	0,15%	0,82	560,11	560,11	560,11	560,11	2K	1
22/09/2023	1,34%	7,37	559,29	559,29	559,29	559,29	168K	1
21/09/2023	-0,85%	-4,71	551,92	550,05	550,05	552,75	30K	3
20/09/2023	-	-	556,63	556,63	556,63	556,63	6K	1

Date,Open,High,Low,Close,Volume
22-Apr-24,817.37,823.52,817.37,820.53,34578
19-Apr-24,845.50,845.50,815.82,816.85,128531
18-Apr-24,858.97,858.97,849.43,849.43,131709
17-Apr-24,885.48,885.48,861.48,861.48,90179
16-Apr-24,908.50,916.66,908.50,916.66,9111
15-Apr-24,899.00,899.00,875.00,876.14,159835
12-Apr-24,875.99,875.99,873.18,874.71,318628
11-Apr-24,881.50,891.97,881.50,891.97,104017
10-Apr-24,869.46,872.10,869.46,872.10,96800
09-Apr-24,867.49,869.13,867.49,869.13,70268
08-Apr-24,862.00,869.93,862.00,869.93,142636
05-Apr-24,869.34,869.34,863.09,866.68,132603
04-Apr-24,848.86,850.34,848.86,850.34,68907
03-Apr-24,882.57,882.57,882.57,882.57,2647
02-Apr-24,873.63,876.78,872.64,876.78,203561
01-Apr-24,897.50,899.20,897.50,899.20,62009
28-Mar-24,868.50,875.39,868.50,875.39,5217
27-Mar-24,863.01,863.01,861.80,861.80,186210
26-Mar-24,867.75,867.75,864.43,864.43,20805
25-Mar-24,888.53,888.53,888.53,888.53,888
22-Mar-24,896.00,896.00,888.75,888.75,15214
21-Mar-24,884.31,884.31,884.31,884.31,1768
20-Mar-24,853.50,863.11,853.50,863.11,11124
19-Mar-24,843.50,845.21,843.50,845.18,18573
18-Mar-24,865.90,876.16,865.90,876.08,97110
14-Mar-24,865.70,865.70,864.30,864.30,6058
13-Mar-24,860.28,864.80,856.21,856.21,79886
12-Mar-24,864.75,866.15,857.40,866.15,54392
11-Mar-24,843.50,852.74,843.50,849.88,137989
08-Mar-24,890.47,890.47,875.56,875.56,113891
07-Mar-24,893.56,893.56,893.56,893.56,22339
06-Mar-24,888.99,888.99,888.80,888.80,2666
05-Mar-24,874.58,874.58,866.86,866.86,155371
04-Mar-24,897.60,897.60,887.50,887.50,196499
01-Mar-24,889.85,889.85,887.38,887.38,49695
29-Feb-24,847.42,847.42,846.37,846.37,1693
28-Feb-24,835.00,835.74,835.00,835.74,10855
27-Feb-24,840.04,840.04,839.36,839.36,8394
26-Feb-24,845.04,853.26,845.04,853.26,1698
23-Feb-24,838.95,839.61,837.23,837.23,10069
22-Feb-24,836.00,850.00,834.37,849.50,236195
21-Feb-24,795.23,800.40,795.23,800.40,32000
20-Feb-24,800.96,805.08,800.96,803.01,1380287
16-Feb-24,841.00,841.00,830.11,830.11,169376
15-Feb-24,810.00,822.18,810.00,822.18,41383
14-Feb-24,811.13,815.11,809.04,815.11,11347
09-Feb-24,802.94,804.50,802.94,804.50,161702
08-Feb-24,778.00,778.00,773.96,773.96,184279
06-Feb-24,746.03,749.58,746.03,749.58,158157
05-Feb-24,758.20,764.50,758.20,764.50,327414
02-Feb-24,749.00,749.99,749.00,749.99,6742
01-Feb-24,736.00,736.00,735.55,735.55,5887
31-Jan-24,724.43,725.80,724.43,725.80,6530
30-Jan-24,743.30,743.30,743.30,743.30,5203
29-Jan-24,734.70,740.00,734.70,739.57,68650
26-Jan-24,766.30,766.30,740.64,743.35,327068
25-Jan-24,805.00,805.00,805.00,805.00,1610
24-Jan-24,782.00,793.56,778.47,787.70,88881
23-Jan-24,775.00,775.00,767.99,768.30,61466
22-Jan-24,767.92,778.93,767.92,774.90,3090
19-Jan-24,758.90,758.90,755.73,755.73,172394
18-Jan-24,726.39,728.26,726.39,728.26,292030
16-Jan-24,695.98,695.98,693.50,693.50,6954
15-Jan-24,688.27,688.27,688.27,688.27,688
11-Jan-24,683.50,683.50,683.50,683.50,5468
10-Jan-24,677.12,677.12,677.12,677.12,5416
09-Jan-24,682.78,685.20,682.78,685.20,2738
05-Jan-24,664.46,664.46,664.46,664.46,1328
04-Jan-24,672.58,672.58,672.58,672.58,672
03-Jan-24,676.87,682.40,676.87,678.80,35204
02-Jan-24,692.25,692.25,688.60,689.26,415247
27-Dec-23,712.42,712.42,712.42,712.42,712
26-Dec-23,712.27,712.27,712.27,712.27,213681
22-Dec-23,704.33,705.73,704.33,705.73,1410
21-Dec-23,705.00,705.00,705.00,705.00,5640
20-Dec-23,699.96,701.00,699.96,701.00,7007
19-Dec-23,700.95,705.02,700.95,702.49,3514
18-Dec-23,712.08,712.72,712.08,712.72,143968
15-Dec-23,727.29,727.29,720.46,720.46,2171
14-Dec-23,718.38,718.38,718.38,718.38,143676
13-Dec-23,697.95,702.20,697.65,702.20,43281
12-Dec-23,693.73,695.80,693.73,695.80,2083
11-Dec-23,692.10,692.40,690.37,692.40,213340
08-Dec-23,660.35,660.36,660.35,660.36,11886
07-Dec-23,665.64,665.64,665.64,665.64,665
06-Dec-23,651.41,651.41,650.75,650.75,130801
05-Dec-23,661.28,665.83,657.78,659.28,132142
04-Dec-23,662.97,666.20,662.97,666.20,4653
01-Dec-23,660.75,669.84,660.75,669.84,1330
30-Nov-23,666.30,666.30,666.30,666.30,1332
29-Nov-23,664.96,664.96,664.96,664.96,664
28-Nov-23,685.96,685.96,666.94,666.94,6738
27-Nov-23,688.16,688.16,685.00,685.32,56305
24-Nov-23,683.37,683.37,682.72,682.72,2048
22-Nov-23,685.60,685.60,685.60,685.60,14397
21-Nov-23,675.89,675.89,675.89,675.89,2027
20-Nov-23,676.66,676.66,676.66,676.66,1353
17-Nov-23,657.00,668.80,657.00,666.46,29125
16-Nov-23,667.15,667.15,667.15,667.15,140101
14-Nov-23,662.95,662.95,662.95,662.95,662
13-Nov-23,648.00,648.00,648.00,648.00,1296
08-Nov-23,618.54,625.79,618.44,625.16,313363
07-Nov-23,614.19,614.19,614.19,614.19,3070
06-Nov-23,612.24,612.24,605.47,608.58,96134
03-Nov-23,612.00,617.26,612.00,615.20,216544
01-Nov-23,588.75,590.40,587.10,590.40,231589
31-Oct-23,596.01,596.01,596.01,596.01,125162
30-Oct-23,572.47,582.11,572.47,582.11,1736
27-Oct-23,571.19,571.19,571.19,571.19,1142
26-Oct-23,587.67,593.36,577.03,577.03,233624
25-Oct-23,571.70,571.70,567.50,567.50,114644
24-Oct-23,587.08,587.53,586.00,587.53,138430
23-Oct-23,585.15,585.15,582.20,582.20,72982
20-Oct-23,587.04,587.04,585.23,585.23,11121
19-Oct-23,589.86,589.86,588.64,588.64,118560
18-Oct-23,607.10,607.10,601.23,601.23,1208
17-Oct-23,609.00,609.46,608.54,609.46,70083
16-Oct-23,624.95,624.95,619.25,619.25,6823
13-Oct-23,631.00,631.00,620.60,621.48,145362
11-Oct-23,599.18,605.00,599.18,605.00,5439
10-Oct-23,602.92,602.92,598.60,598.60,131769
09-Oct-23,600.11,600.11,599.98,599.98,121196
05-Oct-23,596.74,596.82,596.74,596.82,358640
04-Oct-23,589.50,592.17,589.50,592.17,7079
03-Oct-23,579.50,579.50,578.26,578.26,276844
02-Oct-23,579.62,579.62,579.62,579.62,4636
29-Sep-23,577.26,577.26,577.26,577.26,8658
28-Sep-23,568.95,579.00,568.95,579.00,117524
27-Sep-23,560.85,563.55,560.85,563.55,8445
26-Sep-23,554.08,554.08,554.08,554.08,554
25-Sep-23,560.11,560.11,560.11,560.11,2240
22-Sep-23,559.29,559.29,559.29,559.29,167787
21-Sep-23,550.05,552.75,550.05,551.92,29759
20-Sep-23,556.63,556.63,556.63,556.63,5566

*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