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
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	-1,56%	-0,20	12,65	12,90	12,40	13,21	160K	585
29/07/2025	-9,32%	-1,32	12,85	13,54	12,85	13,70	438K	78
28/07/2025	-2,81%	-0,41	14,17	14,58	14,05	14,58	132K	35
25/07/2025	0,76%	0,11	14,58	14,60	14,06	14,75	8K	16
24/07/2025	-1,50%	-0,22	14,47	14,44	14,24	14,80	135K	33
23/07/2025	2,51%	0,36	14,69	14,53	14,26	14,84	54K	47
22/07/2025	-1,31%	-0,19	14,33	14,28	13,92	14,39	49K	57
21/07/2025	-2,48%	-0,37	14,52	15,04	14,28	15,04	137K	37
18/07/2025	7,82%	1,08	14,89	14,97	14,64	15,15	618K	415
17/07/2025	5,26%	0,69	13,81	13,97	13,59	13,97	86K	28
16/07/2025	-5,95%	-0,83	13,12	13,49	12,90	13,49	188K	32
15/07/2025	17,92%	2,12	13,95	13,60	13,40	14,04	576K	265
14/07/2025	10,56%	1,13	11,83	11,32	11,32	11,89	248K	129
11/07/2025	0,38%	0,04	10,70	10,66	10,61	10,85	16K	21
10/07/2025	-2,20%	-0,24	10,66	10,80	10,46	10,80	36K	28
09/07/2025	-2,42%	-0,27	10,90	11,00	10,65	11,00	93K	30
08/07/2025	-0,89%	-0,10	11,17	11,16	11,14	11,41	17K	51
07/07/2025	4,93%	0,53	11,27	10,67	10,67	11,45	675K	96
04/07/2025	-1,10%	-0,12	10,74	10,87	10,71	10,89	3K	14
03/07/2025	1,50%	0,16	10,86	10,73	10,73	10,87	17K	30
02/07/2025	-4,72%	-0,53	10,70	10,85	10,65	10,87	74K	32
01/07/2025	-2,60%	-0,30	11,23	11,32	11,10	11,35	13K	136
27/06/2025	-3,03%	-0,36	11,53	11,89	11,28	11,89	45K	46
26/06/2025	2,24%	0,26	11,89	11,93	11,27	12,11	109K	85
25/06/2025	-1,44%	-0,17	11,63	12,03	11,50	12,03	98K	14
24/06/2025	8,36%	0,91	11,80	11,23	11,23	11,81	300K	62
23/06/2025	1,68%	0,18	10,89	10,65	10,65	11,01	46K	24
20/06/2025	-3,95%	-0,44	10,71	11,27	10,70	11,27	34K	117
18/06/2025	-0,27%	-0,03	11,15	11,29	10,97	11,29	40K	47
17/06/2025	-4,36%	-0,51	11,18	11,36	11,05	11,36	100K	66
16/06/2025	2,36%	0,27	11,69	11,70	11,67	12,04	67K	38
13/06/2025	-7,68%	-0,95	11,42	11,72	11,35	11,72	42K	546
12/06/2025	3,69%	0,44	12,37	12,19	12,10	12,45	34K	50
11/06/2025	-1,89%	-0,23	11,93	11,90	11,73	12,18	32K	44
10/06/2025	0,33%	0,04	12,16	11,87	11,87	12,27	27K	28
09/06/2025	8,70%	0,97	12,12	11,50	11,50	12,30	252K	86
06/06/2025	-4,94%	-0,58	11,15	10,75	10,75	11,55	52K	25
05/06/2025	9,32%	1,00	11,73	11,67	11,52	11,95	127K	54
04/06/2025	2,88%	0,30	10,73	10,23	10,23	11,04	61K	24
03/06/2025	-2,61%	-0,28	10,43	10,62	10,43	10,62	30K	31
02/06/2025	0,85%	0,09	10,71	10,47	10,47	10,72	50K	21
30/05/2025	-7,65%	-0,88	10,62	10,91	10,45	10,91	68K	50
29/05/2025	1,68%	0,19	11,50	11,44	11,05	11,74	752K	52
28/05/2025	-6,06%	-0,73	11,31	11,61	10,93	11,65	776K	169
27/05/2025	-4,75%	-0,60	12,04	12,38	12,04	12,65	844K	164
26/05/2025	3,44%	0,42	12,64	12,82	11,90	12,82	4K	21
23/05/2025	-3,40%	-0,43	12,22	12,41	12,22	12,47	168K	19
22/05/2025	-2,01%	-0,26	12,65	12,65	12,56	12,82	46K	51
21/05/2025	-2,12%	-0,28	12,91	13,15	12,81	13,20	656K	21
20/05/2025	-0,08%	-0,01	13,19	13,22	13,02	13,26	55K	34
19/05/2025	2,48%	0,32	13,20	13,00	12,76	13,20	1M	118
16/05/2025	1,98%	0,25	12,88	13,00	12,74	13,00	265K	26
15/05/2025	-2,32%	-0,30	12,63	13,91	12,34	13,91	459K	47
14/05/2025	-1,07%	-0,14	12,93	13,91	12,60	13,91	252K	45
13/05/2025	-6,38%	-0,89	13,07	13,38	12,83	13,45	156K	59
12/05/2025	9,15%	1,17	13,96	13,78	13,61	14,00	214K	42
09/05/2025	-3,62%	-0,48	12,79	13,27	12,75	13,40	246K	36
08/05/2025	0,08%	0,01	13,27	13,50	13,26	13,68	120K	36
07/05/2025	-	-	13,26	14,00	13,26	14,00	183K	55

Date,Open,High,Low,Close,Volume
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
29-Jul-25,13.54,13.70,12.85,12.85,437904
28-Jul-25,14.58,14.58,14.05,14.17,131949
25-Jul-25,14.60,14.75,14.06,14.58,7994
24-Jul-25,14.44,14.80,14.24,14.47,135274
23-Jul-25,14.53,14.84,14.26,14.69,53870
22-Jul-25,14.28,14.39,13.92,14.33,49290
21-Jul-25,15.04,15.04,14.28,14.52,136859
18-Jul-25,14.97,15.15,14.64,14.89,617882
17-Jul-25,13.97,13.97,13.59,13.81,86336
16-Jul-25,13.49,13.49,12.90,13.12,187640
15-Jul-25,13.60,14.04,13.40,13.95,576084
14-Jul-25,11.32,11.89,11.32,11.83,248201
11-Jul-25,10.66,10.85,10.61,10.70,16109
10-Jul-25,10.80,10.80,10.46,10.66,36064
09-Jul-25,11.00,11.00,10.65,10.90,92733
08-Jul-25,11.16,11.41,11.14,11.17,16949
07-Jul-25,10.67,11.45,10.67,11.27,674645
04-Jul-25,10.87,10.89,10.71,10.74,2544
03-Jul-25,10.73,10.87,10.73,10.86,16625
02-Jul-25,10.85,10.87,10.65,10.70,73885
01-Jul-25,11.32,11.35,11.10,11.23,13259
27-Jun-25,11.89,11.89,11.28,11.53,44866
26-Jun-25,11.93,12.11,11.27,11.89,108752
25-Jun-25,12.03,12.03,11.50,11.63,97617
24-Jun-25,11.23,11.81,11.23,11.80,300069
23-Jun-25,10.65,11.01,10.65,10.89,46324
20-Jun-25,11.27,11.27,10.70,10.71,34488
18-Jun-25,11.29,11.29,10.97,11.15,39560
17-Jun-25,11.36,11.36,11.05,11.18,100211
16-Jun-25,11.70,12.04,11.67,11.69,66922
13-Jun-25,11.72,11.72,11.35,11.42,42189
12-Jun-25,12.19,12.45,12.10,12.37,34220
11-Jun-25,11.90,12.18,11.73,11.93,31895
10-Jun-25,11.87,12.27,11.87,12.16,26764
09-Jun-25,11.50,12.30,11.50,12.12,251897
06-Jun-25,10.75,11.55,10.75,11.15,51660
05-Jun-25,11.67,11.95,11.52,11.73,127443
04-Jun-25,10.23,11.04,10.23,10.73,60734
03-Jun-25,10.62,10.62,10.43,10.43,30291
02-Jun-25,10.47,10.72,10.47,10.71,50051
30-May-25,10.91,10.91,10.45,10.62,67976
29-May-25,11.44,11.74,11.05,11.50,751760
28-May-25,11.61,11.65,10.93,11.31,776038
27-May-25,12.38,12.65,12.04,12.04,844182
26-May-25,12.82,12.82,11.90,12.64,4201
23-May-25,12.41,12.47,12.22,12.22,168072
22-May-25,12.65,12.82,12.56,12.65,46417
21-May-25,13.15,13.20,12.81,12.91,656381
20-May-25,13.22,13.26,13.02,13.19,54788
19-May-25,13.00,13.20,12.76,13.20,1106713
16-May-25,13.00,13.00,12.74,12.88,264591
15-May-25,13.91,13.91,12.34,12.63,459481
14-May-25,13.91,13.91,12.60,12.93,252012
13-May-25,13.38,13.45,12.83,13.07,155950
12-May-25,13.78,14.00,13.61,13.96,213501
09-May-25,13.27,13.40,12.75,12.79,246328
08-May-25,13.50,13.68,13.26,13.27,119910
07-May-25,14.00,14.00,13.26,13.26,183404

*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