Cotação atual, histórico e gráfico do papel: K1TC34

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 K1TC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2026	3,11%	2,81	93,26	93,26	93,26	93,26	93	1
22/07/2026	-0,40%	-0,36	90,45	90,45	90,45	90,45	271	1
21/07/2026	0,73%	0,66	90,81	90,81	90,81	90,81	544	1
20/07/2026	-0,41%	-0,37	90,15	90,15	90,15	90,15	270	1
17/07/2026	-0,61%	-0,56	90,52	90,52	90,52	90,52	543	1
16/07/2026	2,35%	2,09	91,08	91,08	91,08	91,08	2K	1
15/07/2026	0,78%	0,69	88,99	88,99	88,99	88,99	533	1
14/07/2026	-4,51%	-4,17	88,30	88,30	88,30	88,30	3K	1
10/07/2026	-2,51%	-2,38	92,47	92,47	92,47	92,47	2K	2
09/07/2026	1,23%	1,15	94,85	94,85	94,85	94,85	853	1
07/07/2026	2,61%	2,38	93,70	93,70	93,70	93,70	2K	1
06/07/2026	-1,27%	-1,17	91,32	91,32	91,32	91,32	913	1
02/07/2026	2,71%	2,44	92,49	92,49	92,49	92,49	2K	1
01/07/2026	0,43%	0,39	90,05	90,05	90,05	90,05	270	1
29/06/2026	-2,73%	-2,52	89,66	89,66	89,66	89,66	2K	5
26/06/2026	-0,19%	-0,18	92,18	92,18	92,18	92,18	184	1
25/06/2026	-0,88%	-0,82	92,36	92,36	92,36	92,36	646	1
24/06/2026	-1,06%	-1,00	93,18	93,18	93,18	93,18	838	1
18/06/2026	0,82%	0,77	94,18	94,80	94,18	94,80	53K	4
17/06/2026	-1,67%	-1,59	93,41	93,41	93,41	93,41	1K	1
16/06/2026	-1,63%	-1,57	95,00	95,00	95,00	95,00	4K	1
10/06/2026	9,22%	8,15	96,57	96,57	96,57	96,57	7K	2
28/05/2026	-1,32%	-1,18	88,42	88,42	88,42	88,42	1K	1
27/05/2026	-4,58%	-4,30	89,60	89,60	89,60	89,82	4K	4
20/05/2026	-1,50%	-1,43	93,90	93,90	93,90	93,90	1K	1
19/05/2026	-1,61%	-1,56	95,33	95,33	95,33	95,33	1K	1
18/05/2026	-2,89%	-2,88	96,89	96,89	96,89	96,89	2K	1
15/05/2026	0,44%	0,44	99,77	99,77	99,77	99,77	299	1
14/05/2026	-1,06%	-1,06	99,33	99,33	99,33	99,33	794	1
13/05/2026	-1,58%	-1,61	100,39	100,39	100,39	100,39	1K	2
12/05/2026	-0,97%	-1,00	102,00	102,00	102,00	102,00	714	1
11/05/2026	-1,40%	-1,46	103,00	103,00	103,00	103,00	1K	1
06/05/2026	-0,89%	-0,94	104,46	104,46	104,46	104,46	731	1
30/04/2026	-0,79%	-0,84	105,40	105,40	105,40	105,40	632	1
28/04/2026	-0,52%	-0,56	106,24	106,24	106,24	106,24	424	1
27/04/2026	-1,34%	-1,45	106,80	106,80	106,80	106,80	1K	1
23/04/2026	-1,60%	-1,76	108,25	108,25	108,25	108,25	1K	1
20/04/2026	-3,30%	-3,76	110,01	110,01	110,01	110,01	3K	2
17/04/2026	1,25%	1,40	113,77	113,77	113,77	113,77	1K	1
15/04/2026	-0,55%	-0,62	112,37	112,37	112,37	112,37	449	1
14/04/2026	0,23%	0,26	112,99	112,99	112,99	112,99	225	1
13/04/2026	0,49%	0,55	112,73	112,73	112,73	112,73	338	1
09/04/2026	-0,58%	-0,65	112,18	112,18	112,18	112,18	673	1
08/04/2026	2,71%	2,98	112,83	112,83	112,83	112,83	1K	1
07/04/2026	-0,89%	-0,99	109,85	109,85	109,85	109,85	659	1
06/04/2026	-0,14%	-0,16	110,84	110,84	110,84	110,84	997	1
02/04/2026	-1,05%	-1,18	111,00	111,00	111,00	111,00	28K	1
30/03/2026	-0,97%	-1,10	112,18	112,18	112,18	112,18	785	3
27/03/2026	0,57%	0,64	113,28	113,28	113,28	113,28	453	1
26/03/2026	-1,34%	-1,53	112,64	112,64	112,64	112,64	1K	1
24/03/2026	2,86%	3,17	114,17	114,17	114,17	114,17	685	1
23/03/2026	-3,52%	-4,05	111,00	111,00	111,00	111,00	11K	2
20/03/2026	0,74%	0,85	115,05	115,05	115,05	115,05	575	1
19/03/2026	-0,91%	-1,05	114,20	114,30	114,20	114,30	24K	2
18/03/2026	-0,27%	-0,31	115,25	115,25	115,25	115,25	230	1
17/03/2026	1,37%	1,56	115,56	115,56	115,56	115,56	693	1
16/03/2026	-0,50%	-0,57	114,00	114,00	114,00	114,00	68K	1
11/03/2026	-1,05%	-1,22	114,57	114,57	114,57	114,57	801	1
10/03/2026	-1,61%	-1,90	115,79	115,79	115,79	115,79	1K	1
05/03/2026	-1,03%	-1,23	117,69	117,69	117,69	117,69	3K	1
04/03/2026	-2,52%	-3,08	118,92	118,92	118,92	118,92	118	1
02/03/2026	-0,49%	-0,60	122,00	122,00	122,00	122,00	102K	7
27/02/2026	-1,75%	-2,19	122,60	125,16	122,60	125,16	2K	2
26/02/2026	-0,01%	-0,01	124,79	124,79	124,79	124,79	124	1
25/02/2026	-0,85%	-1,07	124,80	124,95	124,80	124,95	11K	4
19/02/2026	1,46%	1,81	125,87	125,87	125,87	125,87	1K	1
18/02/2026	1,92%	2,34	124,06	124,06	124,06	124,06	1K	2
12/02/2026	1,37%	1,65	121,72	121,72	121,72	121,72	1K	1
11/02/2026	0,25%	0,30	120,07	120,47	119,50	120,47	66K	4
10/02/2026	6,96%	7,79	119,77	119,77	119,77	119,77	5K	2
09/02/2026	1,16%	1,28	111,98	111,98	111,98	111,98	895	1
05/02/2026	-0,49%	-0,55	110,70	110,70	110,70	110,70	442	1
04/02/2026	1,37%	1,50	111,25	111,25	111,25	111,25	1K	1
03/02/2026	0,39%	0,43	109,75	109,75	109,75	109,75	329	1
28/01/2026	4,43%	4,64	109,32	109,32	109,32	109,32	2K	1
26/01/2026	0,39%	0,41	104,68	104,68	104,68	104,68	209	1
22/01/2026	-0,31%	-0,32	104,27	104,27	104,27	104,27	208	1
21/01/2026	0,30%	0,31	104,59	104,59	104,59	104,59	209	1
16/01/2026	1,61%	1,65	104,28	104,28	104,28	104,28	1K	3
13/01/2026	1,45%	1,47	102,63	102,63	102,63	102,63	1K	1
12/01/2026	-0,49%	-0,50	101,16	101,16	101,16	101,16	303	1
08/01/2026	-1,37%	-1,41	101,66	101,66	101,66	101,66	6K	1
07/01/2026	-0,44%	-0,46	103,07	103,07	103,07	103,07	309	1
06/01/2026	-1,01%	-1,06	103,53	103,53	103,53	103,53	724	1
05/01/2026	-1,19%	-1,26	104,59	104,59	104,59	104,59	732	2
29/12/2025	0,47%	0,49	105,85	105,85	105,85	105,85	317	1
26/12/2025	1,97%	2,04	105,36	105,36	105,36	105,36	1K	1
19/12/2025	-0,13%	-0,13	103,32	103,32	103,32	103,32	103	1
17/12/2025	0,51%	0,53	103,45	103,45	103,45	103,45	5K	1
16/12/2025	-0,11%	-0,11	102,92	102,92	102,92	102,92	102	1
15/12/2025	1,93%	1,95	103,03	103,03	103,03	103,03	1K	1
12/12/2025	0,81%	0,81	101,08	101,08	101,08	101,08	404	1
11/12/2025	-0,34%	-0,34	100,27	100,27	100,27	100,27	200	1
10/12/2025	0,80%	0,80	100,61	100,61	100,61	100,61	503	1
05/12/2025	1,75%	1,72	99,81	99,81	99,81	99,81	1K	1
01/12/2025	0,21%	0,21	98,09	98,09	98,09	98,09	98	1
28/11/2025	-0,54%	-0,53	97,88	97,88	97,88	97,88	293	1
26/11/2025	2,33%	2,24	98,41	98,41	98,41	98,41	1K	1
25/11/2025	0,64%	0,61	96,17	96,17	96,17	96,17	384	1
19/11/2025	-0,89%	-0,86	95,56	95,56	95,56	95,56	573	1
13/11/2025	0,39%	0,37	96,42	96,42	96,42	96,42	289	1
12/11/2025	-0,26%	-0,25	96,05	96,05	96,05	96,05	768	1
10/11/2025	-0,85%	-0,83	96,30	96,30	96,30	96,30	96	1
07/11/2025	-1,41%	-1,39	97,13	97,13	97,13	97,13	777	1
06/11/2025	-0,17%	-0,17	98,52	98,52	98,52	98,52	98	1
05/11/2025	-0,15%	-0,15	98,69	98,69	98,69	98,69	98	1
31/10/2025	-0,73%	-0,73	98,84	98,84	98,84	98,84	494	1
30/10/2025	-1,80%	-1,83	99,57	99,57	99,57	99,57	2K	2
29/10/2025	0,30%	0,30	101,40	102,04	101,40	102,04	1K	2
27/10/2025	0,80%	0,80	101,10	101,10	101,10	101,10	606	1
24/10/2025	-1,09%	-1,11	100,30	100,30	100,30	100,30	6K	1
23/10/2025	2,02%	2,01	101,41	101,41	101,41	101,41	3K	1
14/10/2025	-7,71%	-8,30	99,40	99,40	99,40	99,40	45K	1
09/09/2025	-3,21%	-3,57	107,70	107,70	107,70	107,70	3K	2
01/09/2025	-1,02%	-1,15	111,27	111,27	111,27	111,27	222	1
25/08/2025	12,56%	12,54	112,42	112,42	112,42	112,42	112	1
09/04/2025	-2,46%	-2,52	99,88	99,99	99,70	99,99	2K	4
11/03/2025	-0,92%	-0,95	102,40	102,40	102,40	102,40	60K	1
07/03/2025	7,61%	7,31	103,35	103,21	103,21	103,35	41K	3
08/01/2025	9,90%	8,65	96,04	95,77	95,77	96,80	6K	6
19/11/2024	-1,62%	-1,44	87,39	87,39	87,39	87,39	87	1
18/10/2024	7,28%	6,03	88,83	88,83	88,83	88,83	88	1
02/10/2024	0,00%	0,00	82,80	82,80	82,80	82,80	993	1
01/10/2024	-1,43%	-1,20	82,80	82,80	82,80	82,80	82	1
30/09/2024	-1,71%	-1,46	84,00	84,00	84,00	84,00	34K	1
23/09/2024	2,82%	2,34	85,46	85,46	85,46	85,46	34K	2
29/08/2024	-0,10%	-0,08	83,12	83,12	83,12	83,12	83	1
26/08/2024	6,01%	4,72	83,20	83,20	83,20	83,20	249	1
19/08/2024	1,24%	0,96	78,48	78,48	78,48	78,48	78	1
16/08/2024	-0,82%	-0,64	77,52	77,04	77,04	77,52	2K	2
07/08/2024	-1,11%	-0,88	78,16	78,50	78,16	78,50	156	2
05/08/2024	-0,43%	-0,34	79,04	79,04	79,04	79,04	79	1
30/07/2024	9,25%	6,72	79,38	78,00	78,00	79,38	157	2
16/07/2024	-	-	72,66	72,66	72,66	72,66	72	1

Date,Open,High,Low,Close,Volume
23-Jul-26,93.26,93.26,93.26,93.26,93
22-Jul-26,90.45,90.45,90.45,90.45,271
21-Jul-26,90.81,90.81,90.81,90.81,544
20-Jul-26,90.15,90.15,90.15,90.15,270
17-Jul-26,90.52,90.52,90.52,90.52,543
16-Jul-26,91.08,91.08,91.08,91.08,1821
15-Jul-26,88.99,88.99,88.99,88.99,533
14-Jul-26,88.30,88.30,88.30,88.30,3355
10-Jul-26,92.47,92.47,92.47,92.47,1849
09-Jul-26,94.85,94.85,94.85,94.85,853
07-Jul-26,93.70,93.70,93.70,93.70,1967
06-Jul-26,91.32,91.32,91.32,91.32,913
02-Jul-26,92.49,92.49,92.49,92.49,2034
01-Jul-26,90.05,90.05,90.05,90.05,270
29-Jun-26,89.66,89.66,89.66,89.66,1972
26-Jun-26,92.18,92.18,92.18,92.18,184
25-Jun-26,92.36,92.36,92.36,92.36,646
24-Jun-26,93.18,93.18,93.18,93.18,838
18-Jun-26,94.80,94.80,94.18,94.18,52894
17-Jun-26,93.41,93.41,93.41,93.41,1214
16-Jun-26,95.00,95.00,95.00,95.00,3610
10-Jun-26,96.57,96.57,96.57,96.57,7435
28-May-26,88.42,88.42,88.42,88.42,1061
27-May-26,89.60,89.82,89.60,89.60,3763
20-May-26,93.90,93.90,93.90,93.90,1220
19-May-26,95.33,95.33,95.33,95.33,1239
18-May-26,96.89,96.89,96.89,96.89,2325
15-May-26,99.77,99.77,99.77,99.77,299
14-May-26,99.33,99.33,99.33,99.33,794
13-May-26,100.39,100.39,100.39,100.39,1305
12-May-26,102.00,102.00,102.00,102.00,714
11-May-26,103.00,103.00,103.00,103.00,1133
06-May-26,104.46,104.46,104.46,104.46,731
30-Apr-26,105.40,105.40,105.40,105.40,632
28-Apr-26,106.24,106.24,106.24,106.24,424
27-Apr-26,106.80,106.80,106.80,106.80,1068
23-Apr-26,108.25,108.25,108.25,108.25,1299
20-Apr-26,110.01,110.01,110.01,110.01,2640
17-Apr-26,113.77,113.77,113.77,113.77,1023
15-Apr-26,112.37,112.37,112.37,112.37,449
14-Apr-26,112.99,112.99,112.99,112.99,225
13-Apr-26,112.73,112.73,112.73,112.73,338
09-Apr-26,112.18,112.18,112.18,112.18,673
08-Apr-26,112.83,112.83,112.83,112.83,1015
07-Apr-26,109.85,109.85,109.85,109.85,659
06-Apr-26,110.84,110.84,110.84,110.84,997
02-Apr-26,111.00,111.00,111.00,111.00,27750
30-Mar-26,112.18,112.18,112.18,112.18,785
27-Mar-26,113.28,113.28,113.28,113.28,453
26-Mar-26,112.64,112.64,112.64,112.64,1013
24-Mar-26,114.17,114.17,114.17,114.17,685
23-Mar-26,111.00,111.00,111.00,111.00,11100
20-Mar-26,115.05,115.05,115.05,115.05,575
19-Mar-26,114.30,114.30,114.20,114.20,23525
18-Mar-26,115.25,115.25,115.25,115.25,230
17-Mar-26,115.56,115.56,115.56,115.56,693
16-Mar-26,114.00,114.00,114.00,114.00,68400
11-Mar-26,114.57,114.57,114.57,114.57,801
10-Mar-26,115.79,115.79,115.79,115.79,1273
05-Mar-26,117.69,117.69,117.69,117.69,3177
04-Mar-26,118.92,118.92,118.92,118.92,118
02-Mar-26,122.00,122.00,122.00,122.00,102480
27-Feb-26,125.16,125.16,122.60,122.60,1596
26-Feb-26,124.79,124.79,124.79,124.79,124
25-Feb-26,124.95,124.95,124.80,124.80,10989
19-Feb-26,125.87,125.87,125.87,125.87,1132
18-Feb-26,124.06,124.06,124.06,124.06,1364
12-Feb-26,121.72,121.72,121.72,121.72,1095
11-Feb-26,120.47,120.47,119.50,120.07,65942
10-Feb-26,119.77,119.77,119.77,119.77,5269
09-Feb-26,111.98,111.98,111.98,111.98,895
05-Feb-26,110.70,110.70,110.70,110.70,442
04-Feb-26,111.25,111.25,111.25,111.25,1001
03-Feb-26,109.75,109.75,109.75,109.75,329
28-Jan-26,109.32,109.32,109.32,109.32,1858
26-Jan-26,104.68,104.68,104.68,104.68,209
22-Jan-26,104.27,104.27,104.27,104.27,208
21-Jan-26,104.59,104.59,104.59,104.59,209
16-Jan-26,104.28,104.28,104.28,104.28,1147
13-Jan-26,102.63,102.63,102.63,102.63,1026
12-Jan-26,101.16,101.16,101.16,101.16,303
08-Jan-26,101.66,101.66,101.66,101.66,5896
07-Jan-26,103.07,103.07,103.07,103.07,309
06-Jan-26,103.53,103.53,103.53,103.53,724
05-Jan-26,104.59,104.59,104.59,104.59,732
29-Dec-25,105.85,105.85,105.85,105.85,317
26-Dec-25,105.36,105.36,105.36,105.36,1264
19-Dec-25,103.32,103.32,103.32,103.32,103
17-Dec-25,103.45,103.45,103.45,103.45,4655
16-Dec-25,102.92,102.92,102.92,102.92,102
15-Dec-25,103.03,103.03,103.03,103.03,1236
12-Dec-25,101.08,101.08,101.08,101.08,404
11-Dec-25,100.27,100.27,100.27,100.27,200
10-Dec-25,100.61,100.61,100.61,100.61,503
05-Dec-25,99.81,99.81,99.81,99.81,1097
01-Dec-25,98.09,98.09,98.09,98.09,98
28-Nov-25,97.88,97.88,97.88,97.88,293
26-Nov-25,98.41,98.41,98.41,98.41,1377
25-Nov-25,96.17,96.17,96.17,96.17,384
19-Nov-25,95.56,95.56,95.56,95.56,573
13-Nov-25,96.42,96.42,96.42,96.42,289
12-Nov-25,96.05,96.05,96.05,96.05,768
10-Nov-25,96.30,96.30,96.30,96.30,96
07-Nov-25,97.13,97.13,97.13,97.13,777
06-Nov-25,98.52,98.52,98.52,98.52,98
05-Nov-25,98.69,98.69,98.69,98.69,98
31-Oct-25,98.84,98.84,98.84,98.84,494
30-Oct-25,99.57,99.57,99.57,99.57,1593
29-Oct-25,102.04,102.04,101.40,101.40,1427
27-Oct-25,101.10,101.10,101.10,101.10,606
24-Oct-25,100.30,100.30,100.30,100.30,5516
23-Oct-25,101.41,101.41,101.41,101.41,3245
14-Oct-25,99.40,99.40,99.40,99.40,44730
09-Sep-25,107.70,107.70,107.70,107.70,3231
01-Sep-25,111.27,111.27,111.27,111.27,222
25-Aug-25,112.42,112.42,112.42,112.42,112
09-Apr-25,99.99,99.99,99.70,99.88,1997
11-Mar-25,102.40,102.40,102.40,102.40,60416
07-Mar-25,103.21,103.35,103.21,103.35,41387
08-Jan-25,95.77,96.80,95.77,96.04,6457
19-Nov-24,87.39,87.39,87.39,87.39,87
18-Oct-24,88.83,88.83,88.83,88.83,88
02-Oct-24,82.80,82.80,82.80,82.80,993
01-Oct-24,82.80,82.80,82.80,82.80,82
30-Sep-24,84.00,84.00,84.00,84.00,33600
23-Sep-24,85.46,85.46,85.46,85.46,34269
29-Aug-24,83.12,83.12,83.12,83.12,83
26-Aug-24,83.20,83.20,83.20,83.20,249
19-Aug-24,78.48,78.48,78.48,78.48,78
16-Aug-24,77.04,77.52,77.04,77.52,1627
07-Aug-24,78.50,78.50,78.16,78.16,156
05-Aug-24,79.04,79.04,79.04,79.04,79
30-Jul-24,78.00,79.38,78.00,79.38,157
16-Jul-24,72.66,72.66,72.66,72.66,72

*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: K1TC34