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
09/07/2026	-2,20%	-0,20	8,90	9,12	8,83	9,12	2K	15
08/07/2026	10,84%	0,89	9,10	8,80	8,80	9,17	149K	41
07/07/2026	4,45%	0,35	8,21	7,91	7,90	8,47	3K	18
06/07/2026	-1,75%	-0,14	7,86	8,00	7,83	8,00	315	5
03/07/2026	-0,99%	-0,08	8,00	8,00	8,00	8,00	9K	4
02/07/2026	1,00%	0,08	8,08	8,00	8,00	8,08	176	2
01/07/2026	1,91%	0,15	8,00	8,00	8,00	8,15	10K	9
30/06/2026	3,15%	0,24	7,85	7,69	7,69	7,85	430	3
29/06/2026	3,54%	0,26	7,61	7,68	7,53	7,68	1K	6
26/06/2026	-1,87%	-0,14	7,35	7,40	7,29	7,40	1K	6
25/06/2026	-7,19%	-0,58	7,49	7,93	7,41	7,93	11K	24
24/06/2026	-3,93%	-0,33	8,07	8,49	8,04	8,49	3K	18
23/06/2026	-0,59%	-0,05	8,40	8,23	8,23	8,46	14K	7
22/06/2026	-4,30%	-0,38	8,45	8,75	8,33	8,75	30K	24
19/06/2026	1,96%	0,17	8,83	8,83	8,80	8,83	3K	7
18/06/2026	-3,88%	-0,35	8,66	8,86	8,54	8,86	22K	31
17/06/2026	-1,53%	-0,14	9,01	9,15	9,01	9,15	960	3
16/06/2026	-3,79%	-0,36	9,15	9,23	8,87	9,23	30K	25
15/06/2026	4,39%	0,40	9,51	9,57	9,51	9,59	11K	5
12/06/2026	-1,83%	-0,17	9,11	9,28	9,11	9,28	28K	17
11/06/2026	-3,53%	-0,34	9,28	9,40	9,06	9,40	6K	22
10/06/2026	-3,12%	-0,31	9,62	9,95	9,60	9,95	35K	15
09/06/2026	0,81%	0,08	9,93	10,19	9,75	10,19	4K	16
08/06/2026	-0,81%	-0,08	9,85	10,02	9,81	10,10	29K	23
05/06/2026	-8,56%	-0,93	9,93	10,70	9,93	10,70	118K	25
03/06/2026	-4,99%	-0,57	10,86	11,15	10,70	11,15	28K	17
02/06/2026	2,60%	0,29	11,43	11,40	11,40	11,72	19K	15
01/06/2026	7,53%	0,78	11,14	10,67	10,67	11,21	16K	13
29/05/2026	-2,26%	-0,24	10,36	10,46	10,20	10,46	30K	26
28/05/2026	-4,33%	-0,48	10,60	10,62	10,46	10,81	56K	35
27/05/2026	0,64%	0,07	11,08	11,01	11,01	11,22	2K	7
26/05/2026	-9,75%	-1,19	11,01	11,20	10,99	11,51	23K	33
25/05/2026	1,84%	0,22	12,20	11,98	11,98	12,21	4K	9
22/05/2026	5,27%	0,60	11,98	11,50	11,38	11,98	13K	10
21/05/2026	-2,32%	-0,27	11,38	11,59	10,95	11,59	67K	15
20/05/2026	-5,21%	-0,64	11,65	12,04	11,59	12,05	49K	28
19/05/2026	-0,57%	-0,07	12,29	12,36	12,15	12,44	4K	11
18/05/2026	-4,78%	-0,62	12,36	13,11	12,35	13,11	11K	7
15/05/2026	-7,81%	-1,10	12,98	13,00	12,98	13,37	20K	16
14/05/2026	-6,82%	-1,03	14,08	15,11	13,73	15,11	24K	26
13/05/2026	20,21%	2,54	15,11	13,49	13,49	15,11	271K	60
12/05/2026	-5,42%	-0,72	12,57	13,29	12,55	13,29	239	4
11/05/2026	2,00%	0,26	13,29	13,14	13,14	13,40	6K	6
08/05/2026	-1,06%	-0,14	13,03	13,06	13,03	13,10	666	3
07/05/2026	-3,45%	-0,47	13,17	13,37	13,13	13,46	6K	4
06/05/2026	7,91%	1,00	13,64	12,77	12,54	13,64	49K	12
05/05/2026	0,72%	0,09	12,64	12,83	12,53	12,91	43K	24
04/05/2026	1,87%	0,23	12,55	12,49	12,17	12,77	12K	384
30/04/2026	0,57%	0,07	12,32	12,25	12,25	12,45	2K	7
29/04/2026	-4,37%	-0,56	12,25	12,67	12,25	12,67	3K	26
28/04/2026	-6,29%	-0,86	12,81	13,21	12,78	13,21	12K	27
27/04/2026	0,07%	0,01	13,67	13,66	13,20	13,67	9K	20
24/04/2026	-3,60%	-0,51	13,66	13,67	13,50	13,70	3K	16
23/04/2026	-6,28%	-0,95	14,17	14,07	13,71	14,18	10K	9
22/04/2026	0,00%	0,00	15,12	14,15	14,09	15,12	6K	33
20/04/2026	-0,20%	-0,03	15,12	15,31	15,10	15,31	10K	9
17/04/2026	6,02%	0,86	15,15	14,51	14,51	15,20	32K	18
16/04/2026	1,42%	0,20	14,29	14,29	14,29	14,99	27K	137
15/04/2026	-0,07%	-0,01	14,09	14,09	14,07	14,09	2K	3
14/04/2026	4,21%	0,57	14,10	13,55	13,55	14,33	93K	325
13/04/2026	9,20%	1,14	13,53	12,86	12,74	13,53	14K	73
10/04/2026	-0,40%	-0,05	12,39	12,44	12,31	12,83	11K	71
09/04/2026	0,00%	0,00	12,44	12,44	12,44	12,44	1K	7
08/04/2026	9,12%	1,04	12,44	12,50	12,12	12,77	25K	453
07/04/2026	-2,15%	-0,25	11,40	12,00	11,40	12,00	2K	10
06/04/2026	-0,43%	-0,05	11,65	11,70	11,58	11,70	685	25
02/04/2026	0,26%	0,03	11,70	11,79	11,05	12,18	59K	156
01/04/2026	2,46%	0,28	11,67	11,67	11,67	12,00	160K	247
31/03/2026	-2,65%	-0,31	11,39	11,45	11,11	11,45	4K	8
30/03/2026	-2,42%	-0,29	11,70	11,78	11,70	11,78	10K	4
27/03/2026	-4,54%	-0,57	11,99	12,11	11,62	12,38	15K	5
26/03/2026	-2,56%	-0,33	12,56	12,89	12,51	12,95	33K	6
25/03/2026	6,71%	0,81	12,89	12,41	12,41	12,89	8K	21
24/03/2026	1,17%	0,14	12,08	12,08	12,04	12,14	17K	5
23/03/2026	2,58%	0,30	11,94	11,64	11,42	11,94	10K	9
20/03/2026	-8,42%	-1,07	11,64	11,72	11,36	11,82	21K	19
19/03/2026	-2,16%	-0,28	12,71	13,12	12,71	13,25	3K	16
18/03/2026	14,35%	1,63	12,99	13,36	12,25	13,39	166K	172
17/03/2026	-4,70%	-0,56	11,36	11,36	11,25	11,36	2K	11
16/03/2026	-0,17%	-0,02	11,92	12,26	11,92	12,26	61K	6
13/03/2026	0,76%	0,09	11,94	11,61	11,61	11,98	2K	6
12/03/2026	3,04%	0,35	11,85	11,50	11,50	11,89	2K	14
11/03/2026	-5,74%	-0,70	11,50	11,80	11,50	11,80	3K	12
10/03/2026	-1,45%	-0,18	12,20	12,38	12,14	12,58	7K	45
09/03/2026	16,90%	1,79	12,38	12,05	11,72	12,38	118K	107
06/03/2026	2,42%	0,25	10,59	10,82	9,90	10,86	3K	10
05/03/2026	-1,15%	-0,12	10,34	10,47	10,19	10,47	28K	23
04/03/2026	0,67%	0,07	10,46	10,18	10,18	10,68	1K	6
03/03/2026	-6,23%	-0,69	10,39	10,64	10,00	10,75	21K	26
02/03/2026	-3,57%	-0,41	11,08	11,05	11,00	11,15	32K	16
27/02/2026	7,38%	0,79	11,49	11,59	11,49	11,66	37K	14
26/02/2026	-1,92%	-0,21	10,70	11,18	10,70	11,18	249	4
25/02/2026	-3,37%	-0,38	10,91	11,40	10,91	11,40	22	2
24/02/2026	3,96%	0,43	11,29	11,50	10,86	11,50	13K	7
23/02/2026	-8,89%	-1,06	10,86	11,91	10,77	11,92	37K	34
20/02/2026	0,42%	0,05	11,92	11,87	11,87	11,99	2K	17
19/02/2026	-0,25%	-0,03	11,87	12,15	11,75	12,21	612	7
18/02/2026	-5,33%	-0,67	11,90	11,96	11,90	12,05	3K	6
13/02/2026	-2,56%	-0,33	12,57	12,53	12,53	12,76	273K	45
12/02/2026	3,12%	0,39	12,90	12,68	12,68	13,20	497K	161
11/02/2026	9,74%	1,11	12,51	12,24	12,20	12,56	51K	40
10/02/2026	-1,72%	-0,20	11,40	11,24	11,24	11,48	1K	4
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	-	-	10,42	10,21	10,21	10,47	18K	10

Date,Open,High,Low,Close,Volume
09-Jul-26,9.12,9.12,8.83,8.90,2299
08-Jul-26,8.80,9.17,8.80,9.10,149402
07-Jul-26,7.91,8.47,7.90,8.21,3392
06-Jul-26,8.00,8.00,7.83,7.86,315
03-Jul-26,8.00,8.00,8.00,8.00,9272
02-Jul-26,8.00,8.08,8.00,8.08,176
01-Jul-26,8.00,8.15,8.00,8.00,10286
30-Jun-26,7.69,7.85,7.69,7.85,430
29-Jun-26,7.68,7.68,7.53,7.61,1483
26-Jun-26,7.40,7.40,7.29,7.35,1015
25-Jun-26,7.93,7.93,7.41,7.49,11303
24-Jun-26,8.49,8.49,8.04,8.07,2852
23-Jun-26,8.23,8.46,8.23,8.40,14238
22-Jun-26,8.75,8.75,8.33,8.45,29507
19-Jun-26,8.83,8.83,8.80,8.83,2980
18-Jun-26,8.86,8.86,8.54,8.66,21929
17-Jun-26,9.15,9.15,9.01,9.01,960
16-Jun-26,9.23,9.23,8.87,9.15,30248
15-Jun-26,9.57,9.59,9.51,9.51,10865
12-Jun-26,9.28,9.28,9.11,9.11,27635
11-Jun-26,9.40,9.40,9.06,9.28,5619
10-Jun-26,9.95,9.95,9.60,9.62,35194
09-Jun-26,10.19,10.19,9.75,9.93,3748
08-Jun-26,10.02,10.10,9.81,9.85,28671
05-Jun-26,10.70,10.70,9.93,9.93,117726
03-Jun-26,11.15,11.15,10.70,10.86,28468
02-Jun-26,11.40,11.72,11.40,11.43,19111
01-Jun-26,10.67,11.21,10.67,11.14,16375
29-May-26,10.46,10.46,10.20,10.36,30397
28-May-26,10.62,10.81,10.46,10.60,55718
27-May-26,11.01,11.22,11.01,11.08,1861
26-May-26,11.20,11.51,10.99,11.01,23303
25-May-26,11.98,12.21,11.98,12.20,4006
22-May-26,11.50,11.98,11.38,11.98,13006
21-May-26,11.59,11.59,10.95,11.38,67085
20-May-26,12.04,12.05,11.59,11.65,49222
19-May-26,12.36,12.44,12.15,12.29,4411
18-May-26,13.11,13.11,12.35,12.36,11266
15-May-26,13.00,13.37,12.98,12.98,19612
14-May-26,15.11,15.11,13.73,14.08,23637
13-May-26,13.49,15.11,13.49,15.11,271293
12-May-26,13.29,13.29,12.55,12.57,239
11-May-26,13.14,13.40,13.14,13.29,6089
08-May-26,13.06,13.10,13.03,13.03,666
07-May-26,13.37,13.46,13.13,13.17,5798
06-May-26,12.77,13.64,12.54,13.64,48933
05-May-26,12.83,12.91,12.53,12.64,42830
04-May-26,12.49,12.77,12.17,12.55,12011
30-Apr-26,12.25,12.45,12.25,12.32,1649
29-Apr-26,12.67,12.67,12.25,12.25,3173
28-Apr-26,13.21,13.21,12.78,12.81,12358
27-Apr-26,13.66,13.67,13.20,13.67,9088
24-Apr-26,13.67,13.70,13.50,13.66,2894
23-Apr-26,14.07,14.18,13.71,14.17,10325
22-Apr-26,14.15,15.12,14.09,15.12,6326
20-Apr-26,15.31,15.31,15.10,15.12,10239
17-Apr-26,14.51,15.20,14.51,15.15,32059
16-Apr-26,14.29,14.99,14.29,14.29,27284
15-Apr-26,14.09,14.09,14.07,14.09,2380
14-Apr-26,13.55,14.33,13.55,14.10,92794
13-Apr-26,12.86,13.53,12.74,13.53,14296
10-Apr-26,12.44,12.83,12.31,12.39,10701
09-Apr-26,12.44,12.44,12.44,12.44,1094
08-Apr-26,12.50,12.77,12.12,12.44,24703
07-Apr-26,12.00,12.00,11.40,11.40,2076
06-Apr-26,11.70,11.70,11.58,11.65,685
02-Apr-26,11.79,12.18,11.05,11.70,58654
01-Apr-26,11.67,12.00,11.67,11.67,160231
31-Mar-26,11.45,11.45,11.11,11.39,4410
30-Mar-26,11.78,11.78,11.70,11.70,9500
27-Mar-26,12.11,12.38,11.62,11.99,14568
26-Mar-26,12.89,12.95,12.51,12.56,32529
25-Mar-26,12.41,12.89,12.41,12.89,7648
24-Mar-26,12.08,12.14,12.04,12.08,16659
23-Mar-26,11.64,11.94,11.42,11.94,10035
20-Mar-26,11.72,11.82,11.36,11.64,21039
19-Mar-26,13.12,13.25,12.71,12.71,3269
18-Mar-26,13.36,13.39,12.25,12.99,166092
17-Mar-26,11.36,11.36,11.25,11.36,2066
16-Mar-26,12.26,12.26,11.92,11.92,60842
13-Mar-26,11.61,11.98,11.61,11.94,1967
12-Mar-26,11.50,11.89,11.50,11.85,1526
11-Mar-26,11.80,11.80,11.50,11.50,3035
10-Mar-26,12.38,12.58,12.14,12.20,7047
09-Mar-26,12.05,12.38,11.72,12.38,117655
06-Mar-26,10.82,10.86,9.90,10.59,3458
05-Mar-26,10.47,10.47,10.19,10.34,27567
04-Mar-26,10.18,10.68,10.18,10.46,1303
03-Mar-26,10.64,10.75,10.00,10.39,21340
02-Mar-26,11.05,11.15,11.00,11.08,31956
27-Feb-26,11.59,11.66,11.49,11.49,37490
26-Feb-26,11.18,11.18,10.70,10.70,249
25-Feb-26,11.40,11.40,10.91,10.91,22
24-Feb-26,11.50,11.50,10.86,11.29,12688
23-Feb-26,11.91,11.92,10.77,10.86,37295
20-Feb-26,11.87,11.99,11.87,11.92,1502
19-Feb-26,12.15,12.21,11.75,11.87,612
18-Feb-26,11.96,12.05,11.90,11.90,3406
13-Feb-26,12.53,12.76,12.53,12.57,273137
12-Feb-26,12.68,13.20,12.68,12.90,496600
11-Feb-26,12.24,12.56,12.20,12.51,51265
10-Feb-26,11.24,11.48,11.24,11.40,1401
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

*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