Cotação atual, histórico e gráfico do papel: KDIF11
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 |
| 26/10/2020 | 0,73% | 1,00 | 137,65 | 137,49 | 137,25 | 137,98 | 1M | 365 |
| 23/10/2020 | 0,18% | 0,25 | 136,65 | 136,61 | 136,25 | 137,29 | 3M | 380 |
| 22/10/2020 | 0,29% | 0,40 | 136,40 | 136,90 | 136,11 | 137,00 | 2M | 425 |
| 21/10/2020 | 0,26% | 0,35 | 136,00 | 135,65 | 135,00 | 136,80 | 2M | 296 |
| 20/10/2020 | -0,62% | -0,85 | 135,65 | 136,50 | 135,65 | 137,10 | 1M | 92 |
| 19/10/2020 | -0,29% | -0,40 | 136,50 | 137,00 | 135,51 | 137,70 | 1M | 179 |
| 16/10/2020 | -0,80% | -1,10 | 136,90 | 137,99 | 136,83 | 137,99 | 763K | 53 |
| 15/10/2020 | 0,95% | 1,30 | 138,00 | 136,71 | 136,71 | 138,00 | 716K | 58 |
| 14/10/2020 | 0,14% | 0,19 | 136,70 | 136,62 | 136,50 | 137,48 | 2M | 59 |
| 13/10/2020 | -1,08% | -1,49 | 136,51 | 137,99 | 136,50 | 137,99 | 1M | 71 |
| 09/10/2020 | 0,00% | 0,00 | 138,00 | 137,90 | 137,51 | 138,00 | 737K | 62 |
|
|
| 08/10/2020 | 0,94% | 1,29 | 138,00 | 136,71 | 136,71 | 138,00 | 961K | 66 |
| 07/10/2020 | -0,64% | -0,88 | 136,71 | 137,59 | 136,71 | 137,59 | 2M | 73 |
| 06/10/2020 | -0,15% | -0,21 | 137,59 | 137,89 | 137,20 | 137,89 | 729K | 47 |
| 05/10/2020 | 0,00% | 0,00 | 137,80 | 137,79 | 137,75 | 139,00 | 2M | 102 |
| 02/10/2020 | 0,95% | 1,30 | 137,80 | 137,69 | 137,30 | 137,80 | 454K | 18 |
| 01/10/2020 | 0,00% | 0,00 | 136,50 | 136,99 | 136,50 | 137,89 | 3M | 142 |
| 30/09/2020 | -0,22% | -0,30 | 136,50 | 136,98 | 136,50 | 137,00 | 1M | 56 |
| 29/09/2020 | -0,36% | -0,50 | 136,80 | 137,70 | 136,63 | 137,70 | 740K | 64 |
| 28/09/2020 | -0,29% | -0,40 | 137,30 | 137,69 | 137,15 | 137,70 | 930K | 17 |
| 25/09/2020 | -0,07% | -0,10 | 137,70 | 137,80 | 137,00 | 137,80 | 308K | 32 |
| 24/09/2020 | -0,86% | -1,20 | 137,80 | 138,99 | 136,50 | 138,99 | 916K | 61 |
| 23/09/2020 | 1,82% | 2,48 | 139,00 | 137,50 | 136,50 | 139,00 | 2M | 99 |
| 22/09/2020 | -0,71% | -0,98 | 136,52 | 137,52 | 136,52 | 137,60 | 606K | 37 |
| 21/09/2020 | -0,58% | -0,80 | 137,50 | 138,30 | 137,50 | 138,30 | 371K | 142 |
| 18/09/2020 | -0,19% | -0,27 | 138,30 | 138,56 | 138,00 | 138,56 | 1M | 60 |
| 17/09/2020 | 0,00% | 0,00 | 138,57 | 138,21 | 138,00 | 138,57 | 710K | 33 |
| 16/09/2020 | -0,17% | -0,23 | 138,57 | 138,78 | 138,15 | 138,78 | 155K | 15 |
| 15/09/2020 | 1,28% | 1,75 | 138,80 | 137,70 | 137,70 | 140,00 | 1M | 130 |
| 14/09/2020 | -1,40% | -1,94 | 137,05 | 139,00 | 136,50 | 139,94 | 3M | 101 |
| 11/09/2020 | -0,01% | -0,01 | 138,99 | 138,99 | 138,51 | 139,28 | 2M | 78 |
| 10/09/2020 | 0,01% | 0,01 | 139,00 | 138,94 | 138,55 | 139,00 | 1M | 47 |
| 09/09/2020 | 0,72% | 1,00 | 138,99 | 139,00 | 137,75 | 139,00 | 129K | 30 |
| 08/09/2020 | -0,15% | -0,21 | 137,99 | 139,00 | 136,50 | 139,00 | 2M | 119 |
| 04/09/2020 | -0,29% | -0,40 | 138,20 | 138,80 | 138,05 | 138,80 | 315K | 67 |
| 03/09/2020 | 0,07% | 0,10 | 138,60 | 139,00 | 138,60 | 140,00 | 3M | 66 |
| 02/09/2020 | -0,72% | -1,00 | 138,50 | 139,95 | 138,50 | 141,00 | 1M | 71 |
| 01/09/2020 | 0,72% | 1,00 | 139,50 | 138,70 | 138,51 | 139,50 | 963K | 36 |
| 31/08/2020 | -1,14% | -1,60 | 138,50 | 140,11 | 138,50 | 141,50 | 2M | 74 |
| 28/08/2020 | -1,34% | -1,90 | 140,10 | 141,99 | 139,61 | 142,00 | 2M | 99 |
| 27/08/2020 | 0,53% | 0,75 | 142,00 | 141,34 | 138,30 | 142,00 | 3M | 130 |
| 26/08/2020 | 0,96% | 1,35 | 141,25 | 139,91 | 139,90 | 141,25 | 2M | 123 |
| 25/08/2020 | -0,78% | -1,10 | 139,90 | 141,00 | 139,90 | 141,49 | 800K | 52 |
| 24/08/2020 | -0,70% | -1,00 | 141,00 | 141,01 | 141,00 | 141,99 | 811K | 34 |
| 21/08/2020 | 0,71% | 1,00 | 142,00 | 140,00 | 140,00 | 142,00 | 3M | 1.321 |
| 20/08/2020 | 2,17% | 2,99 | 141,00 | 138,10 | 136,50 | 141,00 | 2M | 99 |
| 19/08/2020 | -0,71% | -0,99 | 138,01 | 138,80 | 138,00 | 139,50 | 2M | 67 |
| 18/08/2020 | -0,29% | -0,40 | 139,00 | 139,44 | 138,52 | 140,50 | 695K | 49 |
| 17/08/2020 | 0,77% | 1,07 | 139,40 | 138,32 | 138,00 | 139,40 | 2M | 268 |
| 14/08/2020 | 0,31% | 0,43 | 138,33 | 137,90 | 136,50 | 138,33 | 2M | 260 |
| 13/08/2020 | -0,33% | -0,45 | 137,90 | 138,35 | 137,51 | 138,35 | 2M | 37 |
| 12/08/2020 | 0,99% | 1,35 | 138,35 | 137,02 | 137,02 | 138,39 | 1M | 38 |
| 11/08/2020 | -0,29% | -0,40 | 137,00 | 137,20 | 136,50 | 138,00 | 2M | 77 |
| 10/08/2020 | -0,43% | -0,59 | 137,40 | 137,51 | 137,00 | 138,35 | 4M | 112 |
| 07/08/2020 | 1,31% | 1,79 | 137,99 | 136,50 | 136,14 | 137,99 | 1M | 90 |
| 06/08/2020 | -0,04% | -0,05 | 136,20 | 136,00 | 136,00 | 137,00 | 1M | 132 |
| 05/08/2020 | 0,41% | 0,55 | 136,25 | 135,50 | 135,50 | 136,50 | 1M | 143 |
| 04/08/2020 | 1,27% | 1,70 | 135,70 | 134,21 | 134,21 | 135,80 | 612K | 59 |
| 03/08/2020 | -0,74% | -1,00 | 134,00 | 135,00 | 134,00 | 136,98 | 2M | 154 |
| 31/07/2020 | 0,05% | 0,07 | 135,00 | 134,97 | 133,51 | 135,00 | 889K | 49 |
| 30/07/2020 | 0,69% | 0,93 | 134,93 | 133,99 | 133,01 | 134,93 | 3M | 165 |
| 29/07/2020 | 0,00% | 0,00 | 134,00 | 133,99 | 133,52 | 134,00 | 797K | 98 |
| 28/07/2020 | -0,37% | -0,50 | 134,00 | 134,19 | 133,40 | 134,50 | 2M | 119 |
| 27/07/2020 | -0,37% | -0,50 | 134,50 | 134,99 | 132,60 | 134,99 | 1M | 47 |
| 24/07/2020 | 0,37% | 0,50 | 135,00 | 134,49 | 131,01 | 135,00 | 2M | 75 |
| 23/07/2020 | 0,00% | 0,00 | 134,50 | 134,49 | 134,00 | 134,50 | 2M | 44 |
| 22/07/2020 | -0,36% | -0,49 | 134,50 | 134,49 | 133,00 | 134,50 | 1M | 38 |
| 21/07/2020 | 1,12% | 1,49 | 134,99 | 133,99 | 133,00 | 134,99 | 1M | 49 |
| 20/07/2020 | 0,00% | 0,00 | 133,50 | 133,40 | 133,00 | 133,99 | 1M | 46 |
| 17/07/2020 | 1,06% | 1,40 | 133,50 | 132,06 | 132,06 | 133,50 | 713K | 25 |
| 16/07/2020 | -0,68% | -0,90 | 132,10 | 133,30 | 132,01 | 133,80 | 1M | 71 |
| 15/07/2020 | 0,23% | 0,30 | 133,00 | 132,80 | 132,00 | 134,00 | 3M | 80 |
| 14/07/2020 | -0,97% | -1,30 | 132,70 | 134,00 | 132,70 | 134,00 | 842K | 43 |
| 13/07/2020 | -0,22% | -0,29 | 134,00 | 134,65 | 133,20 | 135,00 | 2M | 56 |
| 10/07/2020 | 0,82% | 1,09 | 134,29 | 134,49 | 132,30 | 134,49 | 691K | 64 |
| 09/07/2020 | -0,96% | -1,29 | 133,20 | 134,49 | 133,20 | 134,58 | 836K | 41 |
| 08/07/2020 | -0,75% | -1,01 | 134,49 | 134,50 | 133,10 | 135,10 | 2M | 42 |
| 07/07/2020 | 2,53% | 3,35 | 135,50 | 133,00 | 132,50 | 136,50 | 2M | 63 |
| 06/07/2020 | - | - | 132,15 | 132,40 | 130,51 | 133,50 | 2M | 72 |
Date,Open,High,Low,Close,Volume
26-Oct-20,137.49,137.98,137.25,137.65,1355881
23-Oct-20,136.61,137.29,136.25,136.65,2756013
22-Oct-20,136.90,137.00,136.11,136.40,2059116
21-Oct-20,135.65,136.80,135.00,136.00,2297215
20-Oct-20,136.50,137.10,135.65,135.65,1126017
19-Oct-20,137.00,137.70,135.51,136.50,1273707
16-Oct-20,137.99,137.99,136.83,136.90,763075
15-Oct-20,136.71,138.00,136.71,138.00,715869
14-Oct-20,136.62,137.48,136.50,136.70,1855410
13-Oct-20,137.99,137.99,136.50,136.51,1301384
09-Oct-20,137.90,138.00,137.51,138.00,737306
08-Oct-20,136.71,138.00,136.71,138.00,960516
07-Oct-20,137.59,137.59,136.71,136.71,1905505
06-Oct-20,137.89,137.89,137.20,137.59,729042
05-Oct-20,137.79,139.00,137.75,137.80,2240742
02-Oct-20,137.69,137.80,137.30,137.80,453562
01-Oct-20,136.99,137.89,136.50,136.50,2780696
30-Sep-20,136.98,137.00,136.50,136.50,1056883
29-Sep-20,137.70,137.70,136.63,136.80,740224
28-Sep-20,137.69,137.70,137.15,137.30,929643
25-Sep-20,137.80,137.80,137.00,137.70,308142
24-Sep-20,138.99,138.99,136.50,137.80,916465
23-Sep-20,137.50,139.00,136.50,139.00,2397789
22-Sep-20,137.52,137.60,136.52,136.52,606467
21-Sep-20,138.30,138.30,137.50,137.50,371022
18-Sep-20,138.56,138.56,138.00,138.30,1173030
17-Sep-20,138.21,138.57,138.00,138.57,709683
16-Sep-20,138.78,138.78,138.15,138.57,155467
15-Sep-20,137.70,140.00,137.70,138.80,1474988
14-Sep-20,139.00,139.94,136.50,137.05,2883423
11-Sep-20,138.99,139.28,138.51,138.99,2110816
10-Sep-20,138.94,139.00,138.55,139.00,1342246
09-Sep-20,139.00,139.00,137.75,138.99,129392
08-Sep-20,139.00,139.00,136.50,137.99,1506627
04-Sep-20,138.80,138.80,138.05,138.20,315323
03-Sep-20,139.00,140.00,138.60,138.60,2932505
02-Sep-20,139.95,141.00,138.50,138.50,1244408
01-Sep-20,138.70,139.50,138.51,139.50,963111
31-Aug-20,140.11,141.50,138.50,138.50,1629092
28-Aug-20,141.99,142.00,139.61,140.10,1642909
27-Aug-20,141.34,142.00,138.30,142.00,2661083
26-Aug-20,139.91,141.25,139.90,141.25,1892739
25-Aug-20,141.00,141.49,139.90,139.90,800084
24-Aug-20,141.01,141.99,141.00,141.00,811043
21-Aug-20,140.00,142.00,140.00,142.00,3013427
20-Aug-20,138.10,141.00,136.50,141.00,2452018
19-Aug-20,138.80,139.50,138.00,138.01,1697601
18-Aug-20,139.44,140.50,138.52,139.00,695089
17-Aug-20,138.32,139.40,138.00,139.40,1521952
14-Aug-20,137.90,138.33,136.50,138.33,2074566
13-Aug-20,138.35,138.35,137.51,137.90,1651782
12-Aug-20,137.02,138.39,137.02,138.35,1137076
11-Aug-20,137.20,138.00,136.50,137.00,1898053
10-Aug-20,137.51,138.35,137.00,137.40,3627229
07-Aug-20,136.50,137.99,136.14,137.99,1333955
06-Aug-20,136.00,137.00,136.00,136.20,1287281
05-Aug-20,135.50,136.50,135.50,136.25,1494306
04-Aug-20,134.21,135.80,134.21,135.70,612384
03-Aug-20,135.00,136.98,134.00,134.00,1531243
31-Jul-20,134.97,135.00,133.51,135.00,888985
30-Jul-20,133.99,134.93,133.01,134.93,2746553
29-Jul-20,133.99,134.00,133.52,134.00,797214
28-Jul-20,134.19,134.50,133.40,134.00,1931267
27-Jul-20,134.99,134.99,132.60,134.50,1493406
24-Jul-20,134.49,135.00,131.01,135.00,1619612
23-Jul-20,134.49,134.50,134.00,134.50,2124898
22-Jul-20,134.49,134.50,133.00,134.50,1143606
21-Jul-20,133.99,134.99,133.00,134.99,1029451
20-Jul-20,133.40,133.99,133.00,133.50,1026893
17-Jul-20,132.06,133.50,132.06,133.50,713268
16-Jul-20,133.30,133.80,132.01,132.10,1080164
15-Jul-20,132.80,134.00,132.00,133.00,2512536
14-Jul-20,134.00,134.00,132.70,132.70,842289
13-Jul-20,134.65,135.00,133.20,134.00,1507537
10-Jul-20,134.49,134.49,132.30,134.29,690684
09-Jul-20,134.49,134.58,133.20,133.20,835646
08-Jul-20,134.50,135.10,133.10,134.49,1849823
07-Jul-20,133.00,136.50,132.50,135.50,1701157
06-Jul-20,132.40,133.50,130.51,132.15,1803601
*exoneração de responsabilidade e termos de uso