Cotação atual, histórico e gráfico do papel: K2CG34

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 K2CG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/02/2026	2,84%	0,32	11,60	12,11	11,57	12,11	20K	9
06/02/2026	5,32%	0,57	11,28	10,90	10,90	11,28	227K	50
05/02/2026	1,04%	0,11	10,71	10,38	10,38	10,91	7K	9
04/02/2026	-8,23%	-0,95	10,60	11,46	10,40	11,46	18K	64
03/02/2026	-3,75%	-0,45	11,55	11,20	11,18	11,55	5K	5
02/02/2026	3,90%	0,45	12,00	11,55	11,55	12,00	1K	14
30/01/2026	-6,85%	-0,85	11,55	12,15	11,55	12,15	14K	12

29/01/2026	-3,88%	-0,50	12,40	12,87	12,10	12,87	7K	19
28/01/2026	2,87%	0,36	12,90	12,74	12,60	12,90	24K	36
27/01/2026	7,73%	0,90	12,54	12,50	12,21	13,15	130K	69
26/01/2026	6,50%	0,71	11,64	11,55	11,24	11,65	20K	26
23/01/2026	4,39%	0,46	10,93	11,35	10,93	11,35	14K	100
22/01/2026	-0,57%	-0,06	10,47	10,67	10,45	10,68	11K	19
21/01/2026	3,34%	0,34	10,53	10,57	10,39	10,57	2K	4
20/01/2026	-4,77%	-0,51	10,19	10,57	10,13	10,57	5K	25
19/01/2026	0,00%	0,00	10,70	10,89	10,70	10,89	1K	4
16/01/2026	-3,17%	-0,35	10,70	10,91	10,55	11,27	96K	54
15/01/2026	-5,88%	-0,69	11,05	11,43	11,00	11,43	25K	29
14/01/2026	1,91%	0,22	11,74	11,71	11,49	11,74	20K	25
13/01/2026	-4,24%	-0,51	11,52	12,16	11,43	12,16	40K	35
12/01/2026	21,27%	2,11	12,03	11,25	11,14	12,16	516K	170
09/01/2026	-0,10%	-0,01	9,92	9,95	9,83	9,99	2K	8
08/01/2026	3,55%	0,34	9,93	9,84	9,52	9,93	370	8
07/01/2026	-2,04%	-0,20	9,59	9,61	9,56	9,68	6K	22
06/01/2026	-2,30%	-0,23	9,79	9,90	9,79	9,92	44K	11
05/01/2026	1,21%	0,12	10,02	9,70	9,70	10,02	3K	12
02/01/2026	2,17%	0,21	9,90	9,49	9,49	10,12	24K	24
30/12/2025	-1,02%	-0,10	9,69	9,74	9,59	9,74	29K	22
29/12/2025	-1,81%	-0,18	9,79	9,77	9,74	9,86	6K	30
26/12/2025	-0,30%	-0,03	9,97	9,80	9,80	9,97	29K	18
23/12/2025	-4,03%	-0,42	10,00	10,25	10,00	10,25	40K	17
22/12/2025	0,00%	0,00	10,42	10,21	10,21	10,47	18K	10
19/12/2025	3,89%	0,39	10,42	10,15	10,15	10,42	39K	22
18/12/2025	-3,56%	-0,37	10,03	10,13	10,03	10,16	6K	15
17/12/2025	4,00%	0,40	10,40	10,05	10,04	10,40	20K	10
16/12/2025	1,52%	0,15	10,00	10,17	10,00	10,17	2K	4
15/12/2025	-3,43%	-0,35	9,85	10,21	9,75	10,21	71K	50
12/12/2025	0,99%	0,10	10,20	10,25	10,20	10,52	55K	12
11/12/2025	-6,83%	-0,74	10,10	10,53	10,09	10,63	50K	31
10/12/2025	0,74%	0,08	10,84	10,78	10,60	11,00	9K	9
09/12/2025	0,09%	0,01	10,76	10,73	10,58	10,76	3K	58
08/12/2025	-0,74%	-0,08	10,75	10,92	10,54	10,92	2K	7
05/12/2025	3,64%	0,38	10,83	10,47	10,47	10,83	88K	23
04/12/2025	1,95%	0,20	10,45	10,49	10,30	10,49	21K	8
03/12/2025	-0,58%	-0,06	10,25	10,20	10,00	10,28	22K	26
02/12/2025	-2,27%	-0,24	10,31	11,00	10,30	11,00	28K	17
01/12/2025	-5,38%	-0,60	10,55	10,99	10,38	10,99	28K	52
28/11/2025	-0,45%	-0,05	11,15	11,11	10,85	11,17	34K	21
27/11/2025	-0,88%	-0,10	11,20	11,79	11,13	11,79	458	9
26/11/2025	-2,92%	-0,34	11,30	11,63	11,05	11,63	579	7
25/11/2025	4,96%	0,55	11,64	11,09	11,09	11,64	60K	22
24/11/2025	1,09%	0,12	11,09	11,03	11,03	11,45	76K	17
21/11/2025	-0,63%	-0,07	10,97	10,92	10,41	11,10	15K	755
19/11/2025	-0,99%	-0,11	11,04	10,75	10,45	11,24	35K	255
18/11/2025	-0,09%	-0,01	11,15	11,16	10,70	11,57	122K	27
17/11/2025	12,96%	1,28	11,16	10,23	9,88	11,54	160K	37
14/11/2025	0,20%	0,02	9,88	9,81	9,73	10,20	27K	54
13/11/2025	-3,24%	-0,33	9,86	10,43	9,83	10,43	50K	37
12/11/2025	0,49%	0,05	10,19	10,39	10,14	10,39	62K	13
11/11/2025	-2,12%	-0,22	10,14	10,32	10,10	10,37	18K	62
10/11/2025	1,07%	0,11	10,36	10,53	10,36	10,53	3K	17
07/11/2025	-3,12%	-0,33	10,25	10,36	10,01	10,58	34K	32
06/11/2025	-2,22%	-0,24	10,58	10,82	10,51	10,84	20K	17
05/11/2025	1,12%	0,12	10,82	10,61	10,61	10,91	59K	26
04/11/2025	-4,97%	-0,56	10,70	11,21	10,70	11,21	47K	19
03/11/2025	-0,62%	-0,07	11,26	11,60	11,21	11,60	4K	13
31/10/2025	0,89%	0,10	11,33	11,36	11,28	11,41	9K	9
30/10/2025	-5,23%	-0,62	11,23	11,86	11,23	11,86	59K	39
29/10/2025	0,34%	0,04	11,85	11,84	11,79	12,09	56K	15
28/10/2025	-1,42%	-0,17	11,81	11,92	11,81	12,01	63K	26
27/10/2025	3,45%	0,40	11,98	11,35	11,35	11,98	20K	23
24/10/2025	2,12%	0,24	11,58	11,46	11,42	11,65	61K	21
23/10/2025	2,53%	0,28	11,34	11,08	11,08	11,48	14K	14
22/10/2025	-4,16%	-0,48	11,06	11,66	10,90	11,66	25K	40
21/10/2025	-0,52%	-0,06	11,54	11,68	11,44	11,68	12K	16
20/10/2025	3,39%	0,38	11,60	11,53	11,15	11,64	66K	22
17/10/2025	-4,51%	-0,53	11,22	11,48	11,00	11,48	38K	40
16/10/2025	-2,73%	-0,33	11,75	12,04	11,75	12,04	51K	28
15/10/2025	2,46%	0,29	12,08	11,79	11,79	12,17	17K	20
14/10/2025	-3,99%	-0,49	11,79	11,75	11,70	12,36	27K	52
13/10/2025	5,05%	0,59	12,28	12,29	12,02	12,29	29K	26
10/10/2025	-7,30%	-0,92	11,69	12,45	11,48	12,50	225K	144
09/10/2025	-1,48%	-0,19	12,61	12,78	12,51	12,78	44K	30
08/10/2025	-2,66%	-0,35	12,80	13,14	12,77	13,14	166K	56
07/10/2025	-4,01%	-0,55	13,15	13,72	13,04	13,72	19K	54
06/10/2025	0,66%	0,09	13,70	13,33	13,33	13,77	12K	13
03/10/2025	-2,23%	-0,31	13,61	13,65	13,50	13,77	28K	59
02/10/2025	3,73%	0,50	13,92	13,67	13,67	14,06	68K	27
01/10/2025	1,82%	0,24	13,42	13,07	12,80	13,49	40K	33
30/09/2025	-2,95%	-0,40	13,18	13,30	13,15	13,82	164K	60
29/09/2025	-2,58%	-0,36	13,58	13,81	13,47	13,88	129K	62
26/09/2025	-11,21%	-1,76	13,94	14,58	13,68	14,58	56K	60
25/09/2025	7,24%	1,06	15,70	15,47	15,20	15,70	120K	20
24/09/2025	2,88%	0,41	14,64	14,78	14,59	15,01	44K	17
23/09/2025	-4,11%	-0,61	14,23	14,22	14,11	14,51	51K	19
22/09/2025	1,37%	0,20	14,84	14,79	13,71	15,47	45K	38
19/09/2025	-0,54%	-0,08	14,64	14,58	14,58	14,79	19K	19
18/09/2025	-2,13%	-0,32	14,72	14,71	14,54	14,72	25K	11
17/09/2025	3,44%	0,50	15,04	15,47	14,56	15,47	54K	25
16/09/2025	0,28%	0,04	14,54	14,24	13,81	14,54	33K	23
15/09/2025	-0,55%	-0,08	14,50	14,66	14,50	14,66	1K	3
12/09/2025	-3,12%	-0,47	14,58	14,84	14,16	14,84	44K	18
11/09/2025	4,59%	0,66	15,05	14,61	14,61	15,05	37K	32
10/09/2025	-1,77%	-0,26	14,39	14,20	14,20	14,58	7K	20
09/09/2025	16,64%	2,09	14,65	13,30	13,30	14,81	488K	124
08/09/2025	0,56%	0,07	12,56	12,50	12,46	12,68	70K	16
05/09/2025	-2,04%	-0,26	12,49	12,57	12,38	12,60	51K	15
04/09/2025	1,84%	0,23	12,75	12,35	12,07	12,75	150K	36
03/09/2025	-3,69%	-0,48	12,52	12,49	12,38	12,60	25K	10
02/09/2025	-2,11%	-0,28	13,00	12,64	12,31	13,00	38K	40
01/09/2025	0,08%	0,01	13,28	13,27	13,27	13,31	6K	6
29/08/2025	-1,63%	-0,22	13,27	13,70	13,27	13,75	2K	8
28/08/2025	5,97%	0,76	13,49	13,40	13,26	13,67	22K	18
27/08/2025	-3,78%	-0,50	12,73	13,02	12,73	13,02	7K	13
26/08/2025	1,15%	0,15	13,23	13,34	13,23	13,39	38K	7
25/08/2025	-2,10%	-0,28	13,08	12,69	12,69	13,36	8K	14
22/08/2025	8,27%	1,02	13,36	12,55	12,55	13,50	98K	40
21/08/2025	-1,75%	-0,22	12,34	12,30	12,30	12,70	2K	3
20/08/2025	1,87%	0,23	12,56	13,00	11,82	13,00	4K	11
19/08/2025	-4,79%	-0,62	12,33	12,95	12,28	12,95	66K	13
18/08/2025	7,47%	0,90	12,95	12,53	12,53	13,09	65K	45
15/08/2025	0,08%	0,01	12,05	12,23	12,05	12,23	15K	9
14/08/2025	-3,53%	-0,44	12,04	12,48	11,84	12,48	83K	28
13/08/2025	3,14%	0,38	12,48	12,65	12,41	12,65	9K	4
12/08/2025	-0,58%	-0,07	12,10	12,17	11,70	12,17	123K	33
11/08/2025	-1,38%	-0,17	12,17	12,17	12,09	12,41	82K	32
08/08/2025	-3,06%	-0,39	12,34	12,53	12,14	12,53	41K	30
07/08/2025	0,16%	0,02	12,73	12,98	12,71	13,07	43K	33
06/08/2025	-0,63%	-0,08	12,71	12,53	12,53	12,90	3K	10
05/08/2025	-0,08%	-0,01	12,79	12,70	12,70	12,84	40K	7
04/08/2025	3,39%	0,42	12,80	12,71	12,68	12,80	43K	22
01/08/2025	-7,89%	-1,06	12,38	12,66	12,25	12,68	63K	35
31/07/2025	6,25%	0,79	13,44	13,44	13,44	13,80	80K	31
30/07/2025	-	-	12,65	12,90	12,40	13,21	160K	585

Date,Open,High,Low,Close,Volume
09-Feb-26,12.11,12.11,11.57,11.60,19906
06-Feb-26,10.90,11.28,10.90,11.28,227313
05-Feb-26,10.38,10.91,10.38,10.71,6613
04-Feb-26,11.46,11.46,10.40,10.60,18242
03-Feb-26,11.20,11.55,11.18,11.55,4744
02-Feb-26,11.55,12.00,11.55,12.00,1004
30-Jan-26,12.15,12.15,11.55,11.55,13698
29-Jan-26,12.87,12.87,12.10,12.40,6872
28-Jan-26,12.74,12.90,12.60,12.90,24063
27-Jan-26,12.50,13.15,12.21,12.54,129870
26-Jan-26,11.55,11.65,11.24,11.64,20335
23-Jan-26,11.35,11.35,10.93,10.93,13714
22-Jan-26,10.67,10.68,10.45,10.47,10841
21-Jan-26,10.57,10.57,10.39,10.53,2269
20-Jan-26,10.57,10.57,10.13,10.19,4715
19-Jan-26,10.89,10.89,10.70,10.70,1339
16-Jan-26,10.91,11.27,10.55,10.70,96015
15-Jan-26,11.43,11.43,11.00,11.05,24862
14-Jan-26,11.71,11.74,11.49,11.74,19540
13-Jan-26,12.16,12.16,11.43,11.52,39981
12-Jan-26,11.25,12.16,11.14,12.03,516382
09-Jan-26,9.95,9.99,9.83,9.92,1770
08-Jan-26,9.84,9.93,9.52,9.93,370
07-Jan-26,9.61,9.68,9.56,9.59,6299
06-Jan-26,9.90,9.92,9.79,9.79,44053
05-Jan-26,9.70,10.02,9.70,10.02,2757
02-Jan-26,9.49,10.12,9.49,9.90,23598
30-Dec-25,9.74,9.74,9.59,9.69,29197
29-Dec-25,9.77,9.86,9.74,9.79,6378
26-Dec-25,9.80,9.97,9.80,9.97,29302
23-Dec-25,10.25,10.25,10.00,10.00,39925
22-Dec-25,10.21,10.47,10.21,10.42,17549
19-Dec-25,10.15,10.42,10.15,10.42,38809
18-Dec-25,10.13,10.16,10.03,10.03,5525
17-Dec-25,10.05,10.40,10.04,10.40,20331
16-Dec-25,10.17,10.17,10.00,10.00,2286
15-Dec-25,10.21,10.21,9.75,9.85,70823
12-Dec-25,10.25,10.52,10.20,10.20,54781
11-Dec-25,10.53,10.63,10.09,10.10,49742
10-Dec-25,10.78,11.00,10.60,10.84,8978
09-Dec-25,10.73,10.76,10.58,10.76,2571
08-Dec-25,10.92,10.92,10.54,10.75,1662
05-Dec-25,10.47,10.83,10.47,10.83,87582
04-Dec-25,10.49,10.49,10.30,10.45,20728
03-Dec-25,10.20,10.28,10.00,10.25,21542
02-Dec-25,11.00,11.00,10.30,10.31,27865
01-Dec-25,10.99,10.99,10.38,10.55,28336
28-Nov-25,11.11,11.17,10.85,11.15,34454
27-Nov-25,11.79,11.79,11.13,11.20,458
26-Nov-25,11.63,11.63,11.05,11.30,579
25-Nov-25,11.09,11.64,11.09,11.64,60117
24-Nov-25,11.03,11.45,11.03,11.09,76481
21-Nov-25,10.92,11.10,10.41,10.97,15209
19-Nov-25,10.75,11.24,10.45,11.04,34723
18-Nov-25,11.16,11.57,10.70,11.15,122078
17-Nov-25,10.23,11.54,9.88,11.16,160266
14-Nov-25,9.81,10.20,9.73,9.88,27069
13-Nov-25,10.43,10.43,9.83,9.86,50073
12-Nov-25,10.39,10.39,10.14,10.19,62253
11-Nov-25,10.32,10.37,10.10,10.14,18234
10-Nov-25,10.53,10.53,10.36,10.36,3193
07-Nov-25,10.36,10.58,10.01,10.25,33724
06-Nov-25,10.82,10.84,10.51,10.58,19966
05-Nov-25,10.61,10.91,10.61,10.82,58906
04-Nov-25,11.21,11.21,10.70,10.70,46770
03-Nov-25,11.60,11.60,11.21,11.26,3713
31-Oct-25,11.36,11.41,11.28,11.33,9393
30-Oct-25,11.86,11.86,11.23,11.23,59340
29-Oct-25,11.84,12.09,11.79,11.85,55993
28-Oct-25,11.92,12.01,11.81,11.81,62665
27-Oct-25,11.35,11.98,11.35,11.98,20378
24-Oct-25,11.46,11.65,11.42,11.58,61165
23-Oct-25,11.08,11.48,11.08,11.34,14313
22-Oct-25,11.66,11.66,10.90,11.06,24502
21-Oct-25,11.68,11.68,11.44,11.54,12138
20-Oct-25,11.53,11.64,11.15,11.60,65790
17-Oct-25,11.48,11.48,11.00,11.22,37808
16-Oct-25,12.04,12.04,11.75,11.75,50605
15-Oct-25,11.79,12.17,11.79,12.08,16831
14-Oct-25,11.75,12.36,11.70,11.79,26956
13-Oct-25,12.29,12.29,12.02,12.28,29316
10-Oct-25,12.45,12.50,11.48,11.69,224728
09-Oct-25,12.78,12.78,12.51,12.61,44236
08-Oct-25,13.14,13.14,12.77,12.80,166379
07-Oct-25,13.72,13.72,13.04,13.15,19203
06-Oct-25,13.33,13.77,13.33,13.70,12030
03-Oct-25,13.65,13.77,13.50,13.61,28105
02-Oct-25,13.67,14.06,13.67,13.92,67683
01-Oct-25,13.07,13.49,12.80,13.42,39787
30-Sep-25,13.30,13.82,13.15,13.18,163596
29-Sep-25,13.81,13.88,13.47,13.58,128803
26-Sep-25,14.58,14.58,13.68,13.94,55654
25-Sep-25,15.47,15.70,15.20,15.70,119565
24-Sep-25,14.78,15.01,14.59,14.64,43874
23-Sep-25,14.22,14.51,14.11,14.23,51262
22-Sep-25,14.79,15.47,13.71,14.84,45437
19-Sep-25,14.58,14.79,14.58,14.64,18805
18-Sep-25,14.71,14.72,14.54,14.72,24684
17-Sep-25,15.47,15.47,14.56,15.04,54276
16-Sep-25,14.24,14.54,13.81,14.54,33123
15-Sep-25,14.66,14.66,14.50,14.50,1480
12-Sep-25,14.84,14.84,14.16,14.58,43737
11-Sep-25,14.61,15.05,14.61,15.05,36676
10-Sep-25,14.20,14.58,14.20,14.39,6645
09-Sep-25,13.30,14.81,13.30,14.65,487631
08-Sep-25,12.50,12.68,12.46,12.56,70490
05-Sep-25,12.57,12.60,12.38,12.49,50564
04-Sep-25,12.35,12.75,12.07,12.75,150012
03-Sep-25,12.49,12.60,12.38,12.52,25421
02-Sep-25,12.64,13.00,12.31,13.00,38224
01-Sep-25,13.27,13.31,13.27,13.28,5666
29-Aug-25,13.70,13.75,13.27,13.27,1812
28-Aug-25,13.40,13.67,13.26,13.49,21978
27-Aug-25,13.02,13.02,12.73,12.73,7143
26-Aug-25,13.34,13.39,13.23,13.23,37915
25-Aug-25,12.69,13.36,12.69,13.08,7882
22-Aug-25,12.55,13.50,12.55,13.36,98169
21-Aug-25,12.30,12.70,12.30,12.34,1505
20-Aug-25,13.00,13.00,11.82,12.56,4188
19-Aug-25,12.95,12.95,12.28,12.33,66483
18-Aug-25,12.53,13.09,12.53,12.95,65471
15-Aug-25,12.23,12.23,12.05,12.05,15284
14-Aug-25,12.48,12.48,11.84,12.04,82641
13-Aug-25,12.65,12.65,12.41,12.48,8950
12-Aug-25,12.17,12.17,11.70,12.10,123412
11-Aug-25,12.17,12.41,12.09,12.17,82271
08-Aug-25,12.53,12.53,12.14,12.34,41124
07-Aug-25,12.98,13.07,12.71,12.73,43356
06-Aug-25,12.53,12.90,12.53,12.71,2652
05-Aug-25,12.70,12.84,12.70,12.79,40284
04-Aug-25,12.71,12.80,12.68,12.80,42598
01-Aug-25,12.66,12.68,12.25,12.38,63301
31-Jul-25,13.44,13.80,13.44,13.44,79937
30-Jul-25,12.90,13.21,12.40,12.65,159910

*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: K2CG34