Cotação atual, histórico e gráfico do papel: K2RC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/12/2024 | 1,55% | 0,48 | 31,50 | 31,50 | 31,50 | 31,50 | 94 | 1 |
| 20/12/2024 | 0,10% | 0,03 | 31,02 | 31,49 | 31,02 | 31,49 | 187 | 2 |
| 18/12/2024 | -2,24% | -0,71 | 30,99 | 31,42 | 30,99 | 31,42 | 187 | 2 |
| 16/12/2024 | 1,54% | 0,48 | 31,70 | 31,70 | 31,70 | 31,70 | 95 | 1 |
| 13/12/2024 | -0,89% | -0,28 | 31,22 | 31,22 | 31,22 | 31,22 | 93 | 1 |
| 12/12/2024 | 1,55% | 0,48 | 31,50 | 31,50 | 31,50 | 31,50 | 94 | 1 |
| 10/12/2024 | -1,49% | -0,47 | 31,02 | 31,12 | 30,85 | 31,60 | 774 | 4 |
|
|
| 09/12/2024 | 3,62% | 1,10 | 31,49 | 29,78 | 29,78 | 31,49 | 278 | 6 |
| 06/12/2024 | 0,60% | 0,18 | 30,39 | 30,69 | 30,39 | 30,69 | 3K | 2 |
| 05/12/2024 | -1,66% | -0,51 | 30,21 | 30,42 | 30,21 | 30,42 | 121 | 2 |
| 03/12/2024 | -0,94% | -0,29 | 30,72 | 30,72 | 30,72 | 30,72 | 61 | 1 |
| 02/12/2024 | 4,52% | 1,34 | 31,01 | 31,01 | 31,01 | 31,01 | 31 | 1 |
| 22/11/2024 | -2,66% | -0,81 | 29,67 | 24,88 | 24,88 | 29,67 | 323 | 7 |
| 11/11/2024 | 12,51% | 3,39 | 30,48 | 30,48 | 30,48 | 30,48 | 30 | 1 |
| 11/10/2024 | 0,78% | 0,21 | 27,09 | 27,06 | 27,06 | 27,09 | 189 | 2 |
| 03/10/2024 | 0,00% | 0,00 | 26,88 | 26,88 | 26,88 | 26,88 | 26 | 1 |
| 26/09/2024 | -3,41% | -0,95 | 26,88 | 26,94 | 26,25 | 26,94 | 348 | 4 |
| 19/09/2024 | 22,17% | 5,05 | 27,83 | 22,31 | 22,31 | 27,83 | 122 | 5 |
| 14/08/2024 | 0,09% | 0,02 | 22,78 | 22,78 | 22,78 | 22,78 | 22 | 1 |
| 13/08/2024 | 0,89% | 0,20 | 22,76 | 22,76 | 22,76 | 22,76 | 45 | 2 |
| 12/08/2024 | -1,83% | -0,42 | 22,56 | 22,56 | 22,56 | 22,56 | 45 | 1 |
| 09/08/2024 | -4,41% | -1,06 | 22,98 | 23,26 | 22,98 | 23,26 | 276 | 2 |
| 07/08/2024 | 1,14% | 0,27 | 24,04 | 24,24 | 24,04 | 24,24 | 240 | 2 |
| 05/08/2024 | 3,89% | 0,89 | 23,77 | 23,77 | 23,77 | 23,77 | 118 | 1 |
| 11/07/2024 | 1,78% | 0,40 | 22,88 | 22,88 | 22,88 | 22,88 | 915 | 1 |
| 04/07/2024 | 3,98% | 0,86 | 22,48 | 22,48 | 22,48 | 22,48 | 4K | 2 |
| 01/07/2024 | 0,28% | 0,06 | 21,62 | 21,60 | 21,60 | 21,62 | 11K | 2 |
| 28/06/2024 | -0,05% | -0,01 | 21,56 | 21,54 | 21,54 | 21,56 | 215 | 2 |
| 25/06/2024 | -0,14% | -0,03 | 21,57 | 21,57 | 21,57 | 21,57 | 86 | 1 |
| 21/06/2024 | -0,55% | -0,12 | 21,60 | 21,60 | 21,60 | 21,60 | 108 | 2 |
| 20/06/2024 | 1,31% | 0,28 | 21,72 | 21,72 | 21,72 | 21,72 | 21 | 1 |
| 17/06/2024 | -2,55% | -0,56 | 21,44 | 21,44 | 21,44 | 21,44 | 42 | 1 |
| 12/06/2024 | 1,76% | 0,38 | 22,00 | 22,00 | 22,00 | 22,00 | 154 | 1 |
| 31/05/2024 | 3,94% | 0,82 | 21,62 | 21,62 | 21,62 | 21,62 | 21 | 1 |
| 27/05/2024 | -1,98% | -0,42 | 20,80 | 20,80 | 20,80 | 20,80 | 20 | 1 |
| 08/05/2024 | -0,38% | -0,08 | 21,22 | 21,22 | 21,22 | 21,22 | 21 | 1 |
| 26/04/2024 | -1,21% | -0,26 | 21,30 | 21,56 | 21,30 | 21,61 | 2K | 43 |
| 18/04/2024 | 0,37% | 0,08 | 21,56 | 21,56 | 21,56 | 21,56 | 215 | 1 |
| 15/04/2024 | -4,28% | -0,96 | 21,48 | 21,50 | 21,46 | 21,50 | 322 | 3 |
| 26/03/2024 | 0,00% | 0,00 | 22,44 | 22,44 | 22,44 | 22,44 | 22 | 1 |
| 25/03/2024 | -1,49% | -0,34 | 22,44 | 22,60 | 22,44 | 22,60 | 1K | 2 |
| 08/03/2024 | 1,88% | 0,42 | 22,78 | 22,78 | 22,78 | 22,78 | 22 | 1 |
| 07/03/2024 | 5,08% | 1,08 | 22,36 | 22,36 | 22,36 | 22,36 | 22 | 1 |
| 14/02/2024 | -10,96% | -2,62 | 21,28 | 21,28 | 21,28 | 21,28 | 63 | 1 |
| 26/01/2024 | 0,00% | 0,00 | 23,90 | 23,90 | 23,90 | 23,90 | 23 | 1 |
| 25/01/2024 | -6,27% | -1,60 | 23,90 | 23,90 | 23,90 | 23,90 | 23 | 1 |
| 10/01/2024 | 2,82% | 0,70 | 25,50 | 25,50 | 25,50 | 25,50 | 25 | 1 |
| 02/01/2024 | 1,64% | 0,40 | 24,80 | 24,80 | 24,80 | 24,80 | 12K | 1 |
| 28/12/2023 | 6,09% | 1,40 | 24,40 | 24,40 | 24,40 | 24,40 | 24 | 1 |
| 26/12/2023 | -7,37% | -1,83 | 23,00 | 23,00 | 23,00 | 23,00 | 23 | 1 |
| 21/12/2023 | 5,44% | 1,28 | 24,83 | 24,83 | 24,83 | 24,83 | 24 | 1 |
| 13/12/2023 | 26,21% | 4,89 | 23,55 | 23,55 | 23,55 | 23,55 | 753 | 1 |
| 27/11/2023 | -1,06% | -0,20 | 18,66 | 18,70 | 18,66 | 18,70 | 56 | 2 |
| 24/11/2023 | 0,53% | 0,10 | 18,86 | 18,86 | 18,86 | 18,86 | 18 | 1 |
| 20/11/2023 | 9,13% | 1,57 | 18,76 | 18,76 | 18,76 | 18,76 | 18 | 1 |
| 16/11/2023 | -0,06% | -0,01 | 17,19 | 17,19 | 17,19 | 17,19 | 17 | 1 |
| 13/11/2023 | -2,05% | -0,36 | 17,20 | 17,28 | 17,20 | 17,28 | 51 | 2 |
| 09/11/2023 | -0,06% | -0,01 | 17,56 | 17,56 | 17,56 | 17,56 | 17 | 1 |
| 01/11/2023 | 1,15% | 0,20 | 17,57 | 17,57 | 17,57 | 17,57 | 17 | 1 |
| 30/10/2023 | -2,09% | -0,37 | 17,37 | 17,37 | 17,37 | 17,37 | 17 | 1 |
| 24/10/2023 | -0,89% | -0,16 | 17,74 | 17,98 | 17,74 | 17,98 | 3K | 2 |
| 23/10/2023 | -7,40% | -1,43 | 17,90 | 19,28 | 17,90 | 19,28 | 593 | 4 |
| 04/10/2023 | 0,00% | 0,00 | 19,33 | 19,33 | 19,33 | 19,33 | 96 | 1 |
| 26/09/2023 | -10,18% | -2,19 | 19,33 | 19,80 | 19,33 | 19,80 | 4K | 5 |
| 18/09/2023 | -0,83% | -0,18 | 21,52 | 21,52 | 21,52 | 21,52 | 21 | 1 |
| 15/09/2023 | 1,02% | 0,22 | 21,70 | 22,00 | 21,70 | 22,00 | 3K | 4 |
| 25/08/2023 | 0,23% | 0,05 | 21,48 | 21,48 | 21,48 | 21,48 | 2K | 1 |
| 24/08/2023 | 0,52% | 0,11 | 21,43 | 21,43 | 21,43 | 21,43 | 214 | 1 |
| 21/08/2023 | -2,02% | -0,44 | 21,32 | 21,36 | 21,32 | 21,36 | 234 | 2 |
| 17/08/2023 | -0,91% | -0,20 | 21,76 | 21,76 | 21,76 | 21,76 | 43 | 1 |
| 15/08/2023 | 6,24% | 1,29 | 21,96 | 21,96 | 21,96 | 21,96 | 37K | 1 |
| 02/08/2023 | -1,67% | -0,35 | 20,67 | 21,01 | 20,67 | 21,01 | 1K | 2 |
| 28/07/2023 | 3,75% | 0,76 | 21,02 | 21,02 | 21,02 | 21,02 | 21 | 1 |
| 24/07/2023 | 4,11% | 0,80 | 20,26 | 20,15 | 20,15 | 20,26 | 222 | 2 |
| 10/07/2023 | 9,02% | 1,61 | 19,46 | 19,60 | 19,46 | 19,63 | 371 | 5 |
| 30/06/2023 | -3,41% | -0,63 | 17,85 | 18,06 | 17,85 | 18,06 | 196 | 2 |
| 29/06/2023 | 3,65% | 0,65 | 18,48 | 18,48 | 18,48 | 18,48 | 92 | 1 |
| 26/06/2023 | -0,78% | -0,14 | 17,83 | 17,51 | 17,51 | 17,83 | 12K | 3 |
| 21/06/2023 | 0,22% | 0,04 | 17,97 | 17,97 | 17,97 | 17,97 | 17 | 1 |
| 20/06/2023 | -1,05% | -0,19 | 17,93 | 17,93 | 17,93 | 17,93 | 4K | 1 |
| 19/06/2023 | -1,36% | -0,25 | 18,12 | 18,12 | 18,12 | 18,12 | 18 | 1 |
| 15/06/2023 | 1,77% | 0,32 | 18,37 | 18,37 | 18,37 | 18,37 | 18 | 1 |
| 12/06/2023 | 2,15% | 0,38 | 18,05 | 18,05 | 18,05 | 18,05 | 18 | 1 |
| 05/06/2023 | 0,00% | 0,00 | 17,67 | 17,67 | 17,67 | 17,67 | 353 | 1 |
| 23/05/2023 | 6,13% | 1,02 | 17,67 | 17,62 | 17,62 | 17,70 | 30K | 5 |
| 16/05/2023 | -5,18% | -0,91 | 16,65 | 16,65 | 16,65 | 16,65 | 166 | 1 |
| 11/05/2023 | -6,65% | -1,25 | 17,56 | 17,56 | 17,56 | 17,56 | 2K | 2 |
| 09/05/2023 | 0,00% | 0,00 | 18,81 | 18,81 | 18,81 | 18,81 | 188 | 1 |
| 04/05/2023 | 0,00% | 0,00 | 18,81 | 18,81 | 18,81 | 18,81 | 188 | 1 |
| 24/04/2023 | -5,24% | -1,04 | 18,81 | 18,81 | 18,81 | 18,81 | 18 | 1 |
| 19/04/2023 | -4,57% | -0,95 | 19,85 | 20,79 | 19,85 | 20,79 | 40 | 2 |
| 04/04/2023 | 0,78% | 0,16 | 20,80 | 20,80 | 20,80 | 20,80 | 2K | 1 |
| 30/03/2023 | -3,37% | -0,72 | 20,64 | 20,64 | 20,64 | 20,64 | 103 | 1 |
| 29/03/2023 | -15,51% | -3,92 | 21,36 | 21,00 | 21,00 | 21,36 | 63 | 2 |
| 30/01/2023 | -0,47% | -0,12 | 25,28 | 25,28 | 25,28 | 25,28 | 176 | 1 |
| 12/01/2023 | 1,60% | 0,40 | 25,40 | 25,40 | 25,40 | 25,40 | 25 | 1 |
| 06/01/2023 | -3,10% | -0,80 | 25,00 | 25,20 | 25,00 | 25,20 | 50 | 2 |
| 03/01/2023 | -2,09% | -0,55 | 25,80 | 25,80 | 25,80 | 25,80 | 25 | 1 |
| 09/12/2022 | -0,94% | -0,25 | 26,35 | 26,35 | 26,35 | 26,35 | 26 | 1 |
| 06/12/2022 | -1,74% | -0,47 | 26,60 | 26,60 | 26,60 | 26,60 | 106 | 1 |
| 05/12/2022 | -40,20% | -18,20 | 27,07 | 27,30 | 27,07 | 27,30 | 135 | 2 |
| 07/03/2022 | -0,79% | -0,36 | 45,27 | 45,27 | 45,27 | 45,27 | 316 | 1 |
| 04/03/2022 | 5,19% | 2,25 | 45,63 | 45,63 | 45,63 | 45,63 | 45 | 1 |
| 23/02/2022 | - | - | 43,38 | 43,38 | 43,38 | 43,38 | 43 | 1 |
Date,Open,High,Low,Close,Volume
23-Dec-24,31.50,31.50,31.50,31.50,94
20-Dec-24,31.49,31.49,31.02,31.02,187
18-Dec-24,31.42,31.42,30.99,30.99,187
16-Dec-24,31.70,31.70,31.70,31.70,95
13-Dec-24,31.22,31.22,31.22,31.22,93
12-Dec-24,31.50,31.50,31.50,31.50,94
10-Dec-24,31.12,31.60,30.85,31.02,774
09-Dec-24,29.78,31.49,29.78,31.49,278
06-Dec-24,30.69,30.69,30.39,30.39,3404
05-Dec-24,30.42,30.42,30.21,30.21,121
03-Dec-24,30.72,30.72,30.72,30.72,61
02-Dec-24,31.01,31.01,31.01,31.01,31
22-Nov-24,24.88,29.67,24.88,29.67,323
11-Nov-24,30.48,30.48,30.48,30.48,30
11-Oct-24,27.06,27.09,27.06,27.09,189
03-Oct-24,26.88,26.88,26.88,26.88,26
26-Sep-24,26.94,26.94,26.25,26.88,348
19-Sep-24,22.31,27.83,22.31,27.83,122
14-Aug-24,22.78,22.78,22.78,22.78,22
13-Aug-24,22.76,22.76,22.76,22.76,45
12-Aug-24,22.56,22.56,22.56,22.56,45
09-Aug-24,23.26,23.26,22.98,22.98,276
07-Aug-24,24.24,24.24,24.04,24.04,240
05-Aug-24,23.77,23.77,23.77,23.77,118
11-Jul-24,22.88,22.88,22.88,22.88,915
04-Jul-24,22.48,22.48,22.48,22.48,3799
01-Jul-24,21.60,21.62,21.60,21.62,10805
28-Jun-24,21.54,21.56,21.54,21.56,215
25-Jun-24,21.57,21.57,21.57,21.57,86
21-Jun-24,21.60,21.60,21.60,21.60,108
20-Jun-24,21.72,21.72,21.72,21.72,21
17-Jun-24,21.44,21.44,21.44,21.44,42
12-Jun-24,22.00,22.00,22.00,22.00,154
31-May-24,21.62,21.62,21.62,21.62,21
27-May-24,20.80,20.80,20.80,20.80,20
08-May-24,21.22,21.22,21.22,21.22,21
26-Apr-24,21.56,21.61,21.30,21.30,1822
18-Apr-24,21.56,21.56,21.56,21.56,215
15-Apr-24,21.50,21.50,21.46,21.48,322
26-Mar-24,22.44,22.44,22.44,22.44,22
25-Mar-24,22.60,22.60,22.44,22.44,1123
08-Mar-24,22.78,22.78,22.78,22.78,22
07-Mar-24,22.36,22.36,22.36,22.36,22
14-Feb-24,21.28,21.28,21.28,21.28,63
26-Jan-24,23.90,23.90,23.90,23.90,23
25-Jan-24,23.90,23.90,23.90,23.90,23
10-Jan-24,25.50,25.50,25.50,25.50,25
02-Jan-24,24.80,24.80,24.80,24.80,11656
28-Dec-23,24.40,24.40,24.40,24.40,24
26-Dec-23,23.00,23.00,23.00,23.00,23
21-Dec-23,24.83,24.83,24.83,24.83,24
13-Dec-23,23.55,23.55,23.55,23.55,753
27-Nov-23,18.70,18.70,18.66,18.66,56
24-Nov-23,18.86,18.86,18.86,18.86,18
20-Nov-23,18.76,18.76,18.76,18.76,18
16-Nov-23,17.19,17.19,17.19,17.19,17
13-Nov-23,17.28,17.28,17.20,17.20,51
09-Nov-23,17.56,17.56,17.56,17.56,17
01-Nov-23,17.57,17.57,17.57,17.57,17
30-Oct-23,17.37,17.37,17.37,17.37,17
24-Oct-23,17.98,17.98,17.74,17.74,3195
23-Oct-23,19.28,19.28,17.90,17.90,593
04-Oct-23,19.33,19.33,19.33,19.33,96
26-Sep-23,19.80,19.80,19.33,19.33,4036
18-Sep-23,21.52,21.52,21.52,21.52,21
15-Sep-23,22.00,22.00,21.70,21.70,2841
25-Aug-23,21.48,21.48,21.48,21.48,1782
24-Aug-23,21.43,21.43,21.43,21.43,214
21-Aug-23,21.36,21.36,21.32,21.32,234
17-Aug-23,21.76,21.76,21.76,21.76,43
15-Aug-23,21.96,21.96,21.96,21.96,37332
02-Aug-23,21.01,21.01,20.67,20.67,1138
28-Jul-23,21.02,21.02,21.02,21.02,21
24-Jul-23,20.15,20.26,20.15,20.26,222
10-Jul-23,19.60,19.63,19.46,19.46,371
30-Jun-23,18.06,18.06,17.85,17.85,196
29-Jun-23,18.48,18.48,18.48,18.48,92
26-Jun-23,17.51,17.83,17.51,17.83,12195
21-Jun-23,17.97,17.97,17.97,17.97,17
20-Jun-23,17.93,17.93,17.93,17.93,3586
19-Jun-23,18.12,18.12,18.12,18.12,18
15-Jun-23,18.37,18.37,18.37,18.37,18
12-Jun-23,18.05,18.05,18.05,18.05,18
05-Jun-23,17.67,17.67,17.67,17.67,353
23-May-23,17.62,17.70,17.62,17.67,30148
16-May-23,16.65,16.65,16.65,16.65,166
11-May-23,17.56,17.56,17.56,17.56,1773
09-May-23,18.81,18.81,18.81,18.81,188
04-May-23,18.81,18.81,18.81,18.81,188
24-Apr-23,18.81,18.81,18.81,18.81,18
19-Apr-23,20.79,20.79,19.85,19.85,40
04-Apr-23,20.80,20.80,20.80,20.80,2080
30-Mar-23,20.64,20.64,20.64,20.64,103
29-Mar-23,21.00,21.36,21.00,21.36,63
30-Jan-23,25.28,25.28,25.28,25.28,176
12-Jan-23,25.40,25.40,25.40,25.40,25
06-Jan-23,25.20,25.20,25.00,25.00,50
03-Jan-23,25.80,25.80,25.80,25.80,25
09-Dec-22,26.35,26.35,26.35,26.35,26
06-Dec-22,26.60,26.60,26.60,26.60,106
05-Dec-22,27.30,27.30,27.07,27.07,135
07-Mar-22,45.27,45.27,45.27,45.27,316
04-Mar-22,45.63,45.63,45.63,45.63,45
23-Feb-22,43.38,43.38,43.38,43.38,43
*exoneração de responsabilidade e termos de uso