Cotação atual, histórico e gráfico do papel: K1SS34

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 K1SS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	-0,39%	-0,51	131,18	131,00	131,00	131,18	37K	2
27/11/2025	0,00%	0,00	131,69	131,69	131,69	131,69	658	1
26/11/2025	9,74%	11,69	131,69	120,00	120,00	131,69	81K	10
25/11/2025	46,77%	38,24	120,00	109,36	109,36	120,00	389K	17
21/11/2025	0,00%	0,00	81,76	81,76	81,76	81,76	81	1
19/11/2025	-4,49%	-3,84	81,76	83,77	81,44	83,77	4K	3
18/11/2025	-4,89%	-4,40	85,60	85,60	85,60	85,60	3K	1

14/11/2025	-5,70%	-5,44	90,00	89,00	89,00	90,00	5K	2
13/11/2025	-0,91%	-0,88	95,44	95,44	95,44	95,44	9K	1
12/11/2025	0,39%	0,37	96,32	96,32	96,32	96,32	5K	1
11/11/2025	0,08%	0,08	95,95	95,95	95,95	95,95	6K	1
10/11/2025	1,20%	1,14	95,87	95,77	95,77	96,40	18K	3
06/11/2025	-0,39%	-0,37	94,73	94,73	94,73	94,73	17K	2
05/11/2025	9,64%	8,36	95,10	86,83	86,83	95,10	2K	3
04/11/2025	0,00%	0,00	86,74	86,74	86,74	86,74	1K	2
03/11/2025	1,43%	1,22	86,74	86,74	86,74	86,74	867	1
30/10/2025	-2,14%	-1,87	85,52	85,52	85,52	85,52	2K	1
28/10/2025	-0,83%	-0,73	87,39	87,39	87,39	87,39	349	1
22/10/2025	-0,51%	-0,45	88,12	88,12	88,12	88,12	440	1
21/10/2025	2,80%	2,41	88,57	89,65	88,57	90,19	2K	4
20/10/2025	4,73%	3,89	86,16	86,16	86,16	86,16	1K	1
17/10/2025	-3,44%	-2,93	82,27	85,75	82,27	85,75	2K	2
16/10/2025	0,91%	0,77	85,20	83,92	83,92	85,20	3K	3
14/10/2025	3,97%	3,22	84,43	84,43	84,43	84,43	84	1
10/10/2025	-0,96%	-0,79	81,21	81,21	81,21	81,21	2K	1
09/10/2025	-4,48%	-3,85	82,00	82,16	82,00	82,16	246	3
08/10/2025	-4,62%	-4,16	85,85	90,89	85,85	90,89	1K	4
03/10/2025	8,97%	7,41	90,01	90,00	89,83	90,01	1K	3
01/10/2025	-0,15%	-0,12	82,60	82,60	82,60	82,60	82	1
30/09/2025	2,12%	1,72	82,72	81,84	81,20	82,72	410	4
29/09/2025	-6,74%	-5,85	81,00	83,97	81,00	83,97	658	6
26/09/2025	-6,21%	-5,75	86,85	86,51	86,51	86,85	606	2
24/09/2025	-1,49%	-1,40	92,60	92,60	92,60	92,60	92	1
23/09/2025	3,30%	3,00	94,00	93,95	93,95	94,00	2K	2
19/09/2025	-3,70%	-3,50	91,00	91,00	91,00	91,00	273	1
18/09/2025	-1,32%	-1,26	94,50	95,10	94,50	95,10	284	2
17/09/2025	7,90%	7,01	95,76	79,00	79,00	95,76	20K	7
08/09/2025	-1,39%	-1,25	88,75	88,19	88,19	88,75	354	2
05/09/2025	5,88%	5,00	90,00	89,70	89,70	90,00	629	3
03/09/2025	-2,97%	-2,60	85,00	88,61	85,00	89,99	29K	8
02/09/2025	5,09%	4,24	87,60	84,80	84,80	87,60	10K	6
29/08/2025	-5,10%	-4,48	83,36	83,04	83,04	83,36	1K	3
28/08/2025	2,94%	2,51	87,84	87,84	87,84	87,84	87	1
27/08/2025	17,73%	12,85	85,33	84,50	84,50	89,25	21K	9
21/08/2025	-3,62%	-2,72	72,48	72,48	72,48	72,48	144	1
15/08/2025	1,81%	1,34	75,20	73,90	73,90	75,20	15K	4
14/08/2025	0,00%	0,00	73,86	73,83	73,83	73,86	8K	2
13/08/2025	7,94%	5,43	73,86	70,75	70,75	73,86	144	2
12/08/2025	3,38%	2,24	68,43	68,43	68,43	68,43	752	1
11/08/2025	9,44%	5,71	66,19	60,00	60,00	66,19	852	3
08/08/2025	-1,27%	-0,78	60,48	60,48	60,48	60,48	120	1
07/08/2025	-1,78%	-1,11	61,26	63,06	61,26	63,06	798	2
05/08/2025	7,96%	4,60	62,37	63,06	62,37	63,06	376	2
01/08/2025	-5,70%	-3,49	57,77	59,94	57,77	59,94	25K	2
31/07/2025	-6,27%	-4,10	61,26	61,26	61,26	61,26	428	1
30/07/2025	-7,62%	-5,39	65,36	66,04	65,36	66,04	52K	10
28/07/2025	-0,85%	-0,61	70,75	71,96	68,89	71,96	5K	7
25/07/2025	-4,28%	-3,19	71,36	71,99	71,36	71,99	8K	6
24/07/2025	9,89%	6,71	74,55	66,48	66,36	76,25	34K	16
23/07/2025	-15,75%	-12,68	67,84	80,40	66,00	80,40	48K	20
22/07/2025	43,04%	24,23	80,52	66,37	66,37	80,99	183K	35
21/07/2025	4,34%	2,34	56,29	54,49	53,95	56,29	938	4
18/07/2025	3,89%	2,02	53,95	53,95	53,95	53,95	161	2
16/07/2025	-0,10%	-0,05	51,93	52,20	51,93	52,20	831	3
15/07/2025	-4,18%	-2,27	51,98	51,98	51,98	51,98	51	1
14/07/2025	4,37%	2,27	54,25	53,85	53,85	54,40	1K	3
11/07/2025	-3,38%	-1,82	51,98	51,98	51,98	51,98	51	1
10/07/2025	4,32%	2,23	53,80	51,50	51,50	54,66	3K	6
09/07/2025	3,14%	1,57	51,57	51,57	51,57	51,57	206	2
08/07/2025	-0,73%	-0,37	50,00	50,36	48,61	50,36	2K	9
07/07/2025	2,52%	1,24	50,37	50,37	50,37	50,37	100	1
04/07/2025	0,27%	0,13	49,13	49,13	49,13	49,13	196	1
02/07/2025	6,08%	2,81	49,00	49,25	49,00	49,73	2K	5
01/07/2025	-2,55%	-1,21	46,19	46,19	46,19	46,19	184	1
27/06/2025	3,04%	1,40	47,40	47,40	47,40	47,40	47	1
24/06/2025	4,55%	2,00	46,00	46,00	46,00	46,00	322	1
23/06/2025	-6,60%	-3,11	44,00	44,50	44,00	44,50	5K	5
17/06/2025	2,52%	1,16	47,11	47,11	47,11	47,11	5K	1
16/06/2025	-1,37%	-0,64	45,95	47,00	45,95	47,00	186	3
13/06/2025	-4,68%	-2,29	46,59	47,00	46,59	47,00	16K	4
12/06/2025	-0,59%	-0,29	48,88	48,67	47,00	48,88	1K	8
06/06/2025	4,17%	1,97	49,17	49,65	49,17	49,65	98	2
05/06/2025	0,85%	0,40	47,20	46,09	46,09	47,20	187	2
04/06/2025	-1,89%	-0,90	46,80	46,43	46,43	46,80	790	2
03/06/2025	3,25%	1,50	47,70	47,70	47,70	47,70	715	1
02/06/2025	-0,96%	-0,45	46,20	45,99	45,99	46,25	10K	5
30/05/2025	6,00%	2,64	46,65	45,00	45,00	47,40	514	4
27/05/2025	0,96%	0,42	44,01	43,36	43,36	44,01	9K	2
26/05/2025	1,37%	0,59	43,59	43,59	43,59	43,59	87	1
23/05/2025	-5,18%	-2,35	43,00	44,15	43,00	44,15	9K	3
22/05/2025	2,72%	1,20	45,35	44,90	44,90	45,35	49K	6
21/05/2025	-6,36%	-3,00	44,15	44,15	44,15	44,15	132	1
20/05/2025	-1,87%	-0,90	47,15	49,40	47,15	49,44	534	5
19/05/2025	-2,14%	-1,05	48,05	49,10	47,53	49,10	10K	10
16/05/2025	4,47%	2,10	49,10	48,35	48,35	49,40	682	7
15/05/2025	4,91%	2,20	47,00	45,30	45,30	47,00	275	4
14/05/2025	-0,44%	-0,20	44,80	44,80	44,80	44,86	9K	4
13/05/2025	4,65%	2,00	45,00	43,60	43,60	45,00	487	6
12/05/2025	10,37%	4,04	43,00	42,56	42,56	43,70	5K	10
09/05/2025	-0,31%	-0,12	38,96	41,00	38,96	41,00	199	3
08/05/2025	4,21%	1,58	39,08	39,92	39,08	39,92	43K	20
07/05/2025	0,00%	0,00	37,50	37,50	37,50	37,50	37	1
06/05/2025	-9,64%	-4,00	37,50	39,00	37,50	39,00	48K	19
05/05/2025	-3,26%	-1,40	41,50	42,54	41,50	42,54	846	5
02/05/2025	12,72%	4,84	42,90	40,40	40,40	42,90	2K	27
30/04/2025	-0,21%	-0,08	38,06	38,06	38,06	38,06	38	1
29/04/2025	-2,43%	-0,95	38,14	37,60	37,60	38,20	151	3
28/04/2025	-3,00%	-1,21	39,09	39,56	39,09	39,56	903	3
25/04/2025	3,10%	1,21	40,30	40,30	40,30	40,30	806	2
24/04/2025	1,01%	0,39	39,09	39,09	39,09	39,09	117	1
23/04/2025	-4,30%	-1,74	38,70	40,64	38,70	40,64	4K	4
22/04/2025	9,15%	3,39	40,44	40,64	40,32	41,04	5K	8
17/04/2025	3,49%	1,25	37,05	36,08	36,08	37,05	4K	4
16/04/2025	-5,32%	-2,01	35,80	37,00	35,80	37,00	16K	9
14/04/2025	-2,75%	-1,07	37,81	37,50	37,50	37,81	17K	3
11/04/2025	-4,00%	-1,62	38,88	38,00	38,00	38,88	267	3
10/04/2025	-9,40%	-4,20	40,50	41,14	39,50	41,21	10K	7
09/04/2025	12,62%	5,01	44,70	38,38	38,38	44,70	9K	10
08/04/2025	-1,32%	-0,53	39,69	40,08	39,69	40,08	10K	3
07/04/2025	9,59%	3,52	40,22	40,00	39,51	42,00	13K	6
04/04/2025	-2,94%	-1,11	36,70	36,50	36,50	36,70	4K	3
03/04/2025	-19,55%	-9,19	37,81	45,80	35,94	45,80	18K	20
02/04/2025	0,92%	0,43	47,00	47,00	47,00	47,00	8K	1
01/04/2025	-1,85%	-0,88	46,57	46,57	46,57	46,57	93	1
31/03/2025	-3,02%	-1,48	47,45	49,42	47,45	49,42	293	3
28/03/2025	-1,15%	-0,57	48,93	48,64	48,64	48,93	243	2
27/03/2025	-2,75%	-1,40	49,50	49,50	49,50	49,50	3K	3
26/03/2025	-5,00%	-2,68	50,90	52,06	50,28	52,06	9K	4
25/03/2025	0,34%	0,18	53,58	53,58	53,58	53,58	267	1
24/03/2025	11,90%	5,68	53,40	50,10	50,07	53,40	12K	19
18/03/2025	0,93%	0,44	47,72	47,50	47,50	49,53	144	3
17/03/2025	-0,15%	-0,07	47,28	47,35	46,05	47,35	419	4
14/03/2025	-0,84%	-0,40	47,35	46,58	46,00	47,35	2K	4
13/03/2025	-	-	47,75	49,04	47,75	49,04	5K	6

Date,Open,High,Low,Close,Volume
28-Nov-25,131.00,131.18,131.00,131.18,36552
27-Nov-25,131.69,131.69,131.69,131.69,658
26-Nov-25,120.00,131.69,120.00,131.69,81362
25-Nov-25,109.36,120.00,109.36,120.00,388769
21-Nov-25,81.76,81.76,81.76,81.76,81
19-Nov-25,83.77,83.77,81.44,81.76,3843
18-Nov-25,85.60,85.60,85.60,85.60,3424
14-Nov-25,89.00,90.00,89.00,90.00,5360
13-Nov-25,95.44,95.44,95.44,95.44,8589
12-Nov-25,96.32,96.32,96.32,96.32,4816
11-Nov-25,95.95,95.95,95.95,95.95,5757
10-Nov-25,95.77,96.40,95.77,95.87,17926
06-Nov-25,94.73,94.73,94.73,94.73,17051
05-Nov-25,86.83,95.10,86.83,95.10,1918
04-Nov-25,86.74,86.74,86.74,86.74,1040
03-Nov-25,86.74,86.74,86.74,86.74,867
30-Oct-25,85.52,85.52,85.52,85.52,1624
28-Oct-25,87.39,87.39,87.39,87.39,349
22-Oct-25,88.12,88.12,88.12,88.12,440
21-Oct-25,89.65,90.19,88.57,88.57,2239
20-Oct-25,86.16,86.16,86.16,86.16,1378
17-Oct-25,85.75,85.75,82.27,82.27,1816
16-Oct-25,83.92,85.20,83.92,85.20,3046
14-Oct-25,84.43,84.43,84.43,84.43,84
10-Oct-25,81.21,81.21,81.21,81.21,1624
09-Oct-25,82.16,82.16,82.00,82.00,246
08-Oct-25,90.89,90.89,85.85,85.85,1416
03-Oct-25,90.00,90.01,89.83,90.01,1348
01-Oct-25,82.60,82.60,82.60,82.60,82
30-Sep-25,81.84,82.72,81.20,82.72,410
29-Sep-25,83.97,83.97,81.00,81.00,658
26-Sep-25,86.51,86.85,86.51,86.85,606
24-Sep-25,92.60,92.60,92.60,92.60,92
23-Sep-25,93.95,94.00,93.95,94.00,2161
19-Sep-25,91.00,91.00,91.00,91.00,273
18-Sep-25,95.10,95.10,94.50,94.50,284
17-Sep-25,79.00,95.76,79.00,95.76,19881
08-Sep-25,88.19,88.75,88.19,88.75,354
05-Sep-25,89.70,90.00,89.70,90.00,629
03-Sep-25,88.61,89.99,85.00,85.00,28693
02-Sep-25,84.80,87.60,84.80,87.60,9718
29-Aug-25,83.04,83.36,83.04,83.36,1080
28-Aug-25,87.84,87.84,87.84,87.84,87
27-Aug-25,84.50,89.25,84.50,85.33,21016
21-Aug-25,72.48,72.48,72.48,72.48,144
15-Aug-25,73.90,75.20,73.90,75.20,15299
14-Aug-25,73.83,73.86,73.83,73.86,7607
13-Aug-25,70.75,73.86,70.75,73.86,144
12-Aug-25,68.43,68.43,68.43,68.43,752
11-Aug-25,60.00,66.19,60.00,66.19,852
08-Aug-25,60.48,60.48,60.48,60.48,120
07-Aug-25,63.06,63.06,61.26,61.26,798
05-Aug-25,63.06,63.06,62.37,62.37,376
01-Aug-25,59.94,59.94,57.77,57.77,25086
31-Jul-25,61.26,61.26,61.26,61.26,428
30-Jul-25,66.04,66.04,65.36,65.36,52166
28-Jul-25,71.96,71.96,68.89,70.75,4883
25-Jul-25,71.99,71.99,71.36,71.36,7869
24-Jul-25,66.48,76.25,66.36,74.55,33802
23-Jul-25,80.40,80.40,66.00,67.84,48218
22-Jul-25,66.37,80.99,66.37,80.52,182774
21-Jul-25,54.49,56.29,53.95,56.29,938
18-Jul-25,53.95,53.95,53.95,53.95,161
16-Jul-25,52.20,52.20,51.93,51.93,831
15-Jul-25,51.98,51.98,51.98,51.98,51
14-Jul-25,53.85,54.40,53.85,54.25,1029
11-Jul-25,51.98,51.98,51.98,51.98,51
10-Jul-25,51.50,54.66,51.50,53.80,3145
09-Jul-25,51.57,51.57,51.57,51.57,206
08-Jul-25,50.36,50.36,48.61,50.00,1937
07-Jul-25,50.37,50.37,50.37,50.37,100
04-Jul-25,49.13,49.13,49.13,49.13,196
02-Jul-25,49.25,49.73,49.00,49.00,1628
01-Jul-25,46.19,46.19,46.19,46.19,184
27-Jun-25,47.40,47.40,47.40,47.40,47
24-Jun-25,46.00,46.00,46.00,46.00,322
23-Jun-25,44.50,44.50,44.00,44.00,4978
17-Jun-25,47.11,47.11,47.11,47.11,4711
16-Jun-25,47.00,47.00,45.95,45.95,186
13-Jun-25,47.00,47.00,46.59,46.59,16295
12-Jun-25,48.67,48.88,47.00,48.88,1055
06-Jun-25,49.65,49.65,49.17,49.17,98
05-Jun-25,46.09,47.20,46.09,47.20,187
04-Jun-25,46.43,46.80,46.43,46.80,790
03-Jun-25,47.70,47.70,47.70,47.70,715
02-Jun-25,45.99,46.25,45.99,46.20,9615
30-May-25,45.00,47.40,45.00,46.65,514
27-May-25,43.36,44.01,43.36,44.01,8760
26-May-25,43.59,43.59,43.59,43.59,87
23-May-25,44.15,44.15,43.00,43.00,9306
22-May-25,44.90,45.35,44.90,45.35,49476
21-May-25,44.15,44.15,44.15,44.15,132
20-May-25,49.40,49.44,47.15,47.15,534
19-May-25,49.10,49.10,47.53,48.05,10422
16-May-25,48.35,49.40,48.35,49.10,682
15-May-25,45.30,47.00,45.30,47.00,275
14-May-25,44.80,44.86,44.80,44.80,9273
13-May-25,43.60,45.00,43.60,45.00,487
12-May-25,42.56,43.70,42.56,43.00,5484
09-May-25,41.00,41.00,38.96,38.96,199
08-May-25,39.92,39.92,39.08,39.08,43146
07-May-25,37.50,37.50,37.50,37.50,37
06-May-25,39.00,39.00,37.50,37.50,48227
05-May-25,42.54,42.54,41.50,41.50,846
02-May-25,40.40,42.90,40.40,42.90,2099
30-Apr-25,38.06,38.06,38.06,38.06,38
29-Apr-25,37.60,38.20,37.60,38.14,151
28-Apr-25,39.56,39.56,39.09,39.09,903
25-Apr-25,40.30,40.30,40.30,40.30,806
24-Apr-25,39.09,39.09,39.09,39.09,117
23-Apr-25,40.64,40.64,38.70,38.70,4114
22-Apr-25,40.64,41.04,40.32,40.44,4920
17-Apr-25,36.08,37.05,36.08,37.05,3886
16-Apr-25,37.00,37.00,35.80,35.80,15846
14-Apr-25,37.50,37.81,37.50,37.81,16943
11-Apr-25,38.00,38.88,38.00,38.88,267
10-Apr-25,41.14,41.21,39.50,40.50,10014
09-Apr-25,38.38,44.70,38.38,44.70,8994
08-Apr-25,40.08,40.08,39.69,39.69,10179
07-Apr-25,40.00,42.00,39.51,40.22,12998
04-Apr-25,36.50,36.70,36.50,36.70,3660
03-Apr-25,45.80,45.80,35.94,37.81,17575
02-Apr-25,47.00,47.00,47.00,47.00,7990
01-Apr-25,46.57,46.57,46.57,46.57,93
31-Mar-25,49.42,49.42,47.45,47.45,293
28-Mar-25,48.64,48.93,48.64,48.93,243
27-Mar-25,49.50,49.50,49.50,49.50,3316
26-Mar-25,52.06,52.06,50.28,50.90,8887
25-Mar-25,53.58,53.58,53.58,53.58,267
24-Mar-25,50.10,53.40,50.07,53.40,12356
18-Mar-25,47.50,49.53,47.50,47.72,144
17-Mar-25,47.35,47.35,46.05,47.28,419
14-Mar-25,46.58,47.35,46.00,47.35,2240
13-Mar-25,49.04,49.04,47.75,47.75,4610

*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: K1SS34