Cotação atual, histórico e gráfico do papel: KDOL11
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 |
23/04/2025 | -0,02% | -0,02 | 95,98 | 96,97 | 94,81 | 100,03 | 634K | 159 |
22/04/2025 | -1,03% | -1,00 | 96,00 | 97,00 | 96,00 | 100,99 | 611K | 125 |
17/04/2025 | 1,04% | 1,00 | 97,00 | 96,65 | 96,64 | 97,00 | 32K | 8 |
16/04/2025 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 97,80 | 181K | 58 |
15/04/2025 | 0,00% | 0,00 | 96,00 | 95,98 | 95,97 | 98,97 | 204K | 65 |
14/04/2025 | 2,51% | 2,35 | 96,00 | 93,65 | 93,65 | 96,99 | 202K | 135 |
11/04/2025 | -1,00% | -0,95 | 93,65 | 94,60 | 93,65 | 94,60 | 294K | 118 |
|
10/04/2025 | 1,18% | 1,10 | 94,60 | 93,00 | 93,00 | 95,00 | 199K | 34 |
09/04/2025 | -0,65% | -0,61 | 93,50 | 94,02 | 92,77 | 96,32 | 132K | 98 |
08/04/2025 | -2,85% | -2,76 | 94,11 | 96,87 | 93,98 | 96,99 | 122K | 56 |
07/04/2025 | 2,18% | 2,07 | 96,87 | 93,01 | 93,01 | 97,00 | 322K | 238 |
04/04/2025 | 2,38% | 2,20 | 94,80 | 93,22 | 92,56 | 94,80 | 540K | 222 |
03/04/2025 | -1,17% | -1,10 | 92,60 | 94,00 | 92,56 | 94,95 | 661K | 114 |
02/04/2025 | 0,00% | 0,00 | 93,70 | 94,00 | 92,55 | 94,95 | 469K | 164 |
01/04/2025 | -0,55% | -0,52 | 93,70 | 95,60 | 93,59 | 96,00 | 119K | 49 |
31/03/2025 | -1,00% | -0,95 | 94,22 | 95,68 | 94,22 | 95,81 | 286K | 116 |
28/03/2025 | 0,69% | 0,65 | 95,17 | 94,54 | 94,54 | 96,00 | 74K | 29 |
27/03/2025 | -0,04% | -0,04 | 94,52 | 94,57 | 94,52 | 96,97 | 249K | 77 |
26/03/2025 | -0,46% | -0,44 | 94,56 | 95,00 | 94,03 | 97,08 | 977K | 157 |
25/03/2025 | -1,20% | -1,15 | 95,00 | 96,15 | 94,54 | 97,76 | 786K | 166 |
24/03/2025 | 1,11% | 1,06 | 96,15 | 96,28 | 95,09 | 97,98 | 109K | 53 |
21/03/2025 | -1,14% | -1,10 | 95,09 | 97,53 | 95,09 | 98,97 | 799K | 162 |
20/03/2025 | -0,42% | -0,41 | 96,19 | 97,83 | 96,19 | 98,95 | 128K | 64 |
19/03/2025 | -0,16% | -0,15 | 96,60 | 96,75 | 96,53 | 101,00 | 304K | 135 |
18/03/2025 | -1,77% | -1,74 | 96,75 | 96,50 | 96,11 | 100,49 | 154K | 95 |
17/03/2025 | 1,14% | 1,11 | 98,49 | 97,39 | 96,16 | 100,00 | 704K | 143 |
14/03/2025 | -5,45% | -5,61 | 97,38 | 101,73 | 94,15 | 101,73 | 303K | 183 |
13/03/2025 | 5,61% | 5,47 | 102,99 | 97,50 | 96,09 | 104,97 | 1M | 236 |
12/03/2025 | -0,95% | -0,94 | 97,52 | 97,52 | 96,04 | 98,46 | 480K | 75 |
11/03/2025 | 2,87% | 2,75 | 98,46 | 95,52 | 95,52 | 98,46 | 167K | 45 |
10/03/2025 | -0,31% | -0,30 | 95,71 | 95,51 | 95,51 | 102,10 | 380K | 108 |
07/03/2025 | -2,89% | -2,86 | 96,01 | 98,87 | 96,00 | 98,87 | 635K | 1.401 |
06/03/2025 | 0,38% | 0,37 | 98,87 | 95,90 | 94,16 | 99,67 | 994K | 219 |
05/03/2025 | 2,13% | 2,05 | 98,50 | 98,95 | 93,09 | 102,93 | 165K | 96 |
28/02/2025 | 0,04% | 0,04 | 96,45 | 97,98 | 94,14 | 98,47 | 302K | 54 |
27/02/2025 | 2,55% | 2,40 | 96,41 | 97,00 | 94,73 | 98,50 | 213K | 117 |
26/02/2025 | -1,07% | -1,02 | 94,01 | 98,50 | 93,35 | 98,50 | 943K | 310 |
25/02/2025 | -1,01% | -0,97 | 95,03 | 96,00 | 94,04 | 98,49 | 426K | 202 |
24/02/2025 | -1,54% | -1,50 | 96,00 | 96,01 | 94,53 | 97,27 | 191K | 66 |
21/02/2025 | 1,24% | 1,19 | 97,50 | 93,66 | 93,66 | 99,63 | 385K | 107 |
20/02/2025 | -0,28% | -0,27 | 96,31 | 97,95 | 93,67 | 99,62 | 395K | 114 |
19/02/2025 | 2,61% | 2,46 | 96,58 | 95,00 | 93,35 | 97,95 | 492K | 156 |
18/02/2025 | 1,53% | 1,42 | 94,12 | 93,05 | 91,92 | 94,40 | 157K | 43 |
17/02/2025 | 0,88% | 0,81 | 92,70 | 92,02 | 91,90 | 96,28 | 335K | 317 |
14/02/2025 | -1,46% | -1,36 | 91,89 | 93,88 | 91,78 | 97,29 | 513K | 136 |
13/02/2025 | -0,80% | -0,75 | 93,25 | 96,00 | 93,19 | 98,00 | 438K | 184 |
12/02/2025 | -0,52% | -0,49 | 94,00 | 94,50 | 93,20 | 94,50 | 90K | 48 |
11/02/2025 | -1,57% | -1,51 | 94,49 | 96,01 | 93,37 | 97,00 | 267K | 154 |
10/02/2025 | -1,34% | -1,30 | 96,00 | 97,00 | 95,10 | 97,99 | 372K | 129 |
07/02/2025 | -0,69% | -0,68 | 97,30 | 98,00 | 96,10 | 98,00 | 65K | 22 |
06/02/2025 | 1,04% | 1,01 | 97,98 | 100,70 | 96,53 | 100,70 | 352K | 241 |
05/02/2025 | -0,38% | -0,37 | 96,97 | 97,34 | 96,20 | 101,51 | 302K | 52 |
04/02/2025 | -0,50% | -0,49 | 97,34 | 97,05 | 90,00 | 97,77 | 175K | 44 |
03/02/2025 | 0,49% | 0,48 | 97,83 | 97,62 | 96,39 | 99,99 | 483K | 62 |
31/01/2025 | -1,02% | -1,00 | 97,35 | 98,50 | 96,10 | 99,99 | 105K | 58 |
30/01/2025 | -1,94% | -1,95 | 98,35 | 100,50 | 98,00 | 103,50 | 433K | 342 |
29/01/2025 | -2,10% | -2,15 | 100,30 | 104,00 | 99,21 | 104,00 | 300K | 110 |
28/01/2025 | 0,72% | 0,73 | 102,45 | 104,98 | 99,61 | 104,98 | 268K | 81 |
27/01/2025 | 1,10% | 1,11 | 101,72 | 102,53 | 99,36 | 105,98 | 239K | 111 |
24/01/2025 | 1,06% | 1,06 | 100,61 | 99,55 | 99,50 | 106,30 | 1M | 110 |
23/01/2025 | -0,55% | -0,55 | 99,55 | 101,50 | 99,54 | 101,50 | 94K | 79 |
22/01/2025 | -1,38% | -1,40 | 100,10 | 101,01 | 100,10 | 101,01 | 63K | 38 |
21/01/2025 | -0,97% | -0,99 | 101,50 | 103,20 | 101,04 | 103,20 | 277K | 45 |
20/01/2025 | 1,44% | 1,45 | 102,49 | 104,90 | 101,16 | 104,90 | 114K | 66 |
17/01/2025 | -0,54% | -0,55 | 101,04 | 101,80 | 101,02 | 104,07 | 328K | 52 |
16/01/2025 | -1,00% | -1,03 | 101,59 | 104,00 | 101,51 | 106,00 | 374K | 78 |
15/01/2025 | 1,59% | 1,61 | 102,62 | 103,00 | 101,57 | 106,50 | 278K | 67 |
14/01/2025 | -0,97% | -0,99 | 101,01 | 105,00 | 101,01 | 106,98 | 465K | 95 |
13/01/2025 | 0,73% | 0,74 | 102,00 | 105,99 | 101,01 | 105,99 | 390K | 268 |
10/01/2025 | -0,94% | -0,96 | 101,26 | 105,99 | 101,01 | 105,99 | 378K | 181 |
09/01/2025 | -3,56% | -3,77 | 102,22 | 105,00 | 101,92 | 105,00 | 107K | 31 |
08/01/2025 | 3,27% | 3,36 | 105,99 | 106,50 | 101,45 | 106,99 | 923K | 1.238 |
07/01/2025 | -2,27% | -2,38 | 102,63 | 106,00 | 102,51 | 108,90 | 657K | 881 |
06/01/2025 | -0,73% | -0,77 | 105,01 | 108,70 | 104,99 | 108,70 | 58K | 21 |
03/01/2025 | 3,71% | 3,78 | 105,78 | 109,98 | 102,68 | 109,98 | 284K | 66 |
02/01/2025 | -0,45% | -0,46 | 102,00 | 102,78 | 101,00 | 106,66 | 200K | 36 |
30/12/2024 | -0,52% | -0,54 | 102,46 | 104,00 | 101,51 | 105,00 | 442K | 780 |
27/12/2024 | 0,39% | 0,40 | 103,00 | 102,80 | 100,32 | 103,99 | 428K | 120 |
26/12/2024 | 0,59% | 0,60 | 102,60 | 103,33 | 100,02 | 103,33 | 79K | 29 |
23/12/2024 | 0,00% | 0,00 | 102,00 | 102,00 | 102,00 | 102,00 | 99K | 49 |
20/12/2024 | 2,15% | 2,15 | 102,00 | 103,59 | 100,00 | 103,59 | 22K | 13 |
19/12/2024 | 2,13% | 2,08 | 99,85 | 98,89 | 98,04 | 100,10 | 458K | 69 |
18/12/2024 | 1,49% | 1,44 | 97,77 | 96,33 | 95,07 | 97,86 | 286K | 511 |
17/12/2024 | -3,18% | -3,16 | 96,33 | 99,48 | 95,18 | 99,49 | 352K | 536 |
16/12/2024 | -3,78% | -3,91 | 99,49 | 103,30 | 93,77 | 103,40 | 428K | 334 |
13/12/2024 | 0,57% | 0,59 | 103,40 | 103,39 | 102,60 | 103,40 | 212K | 177 |
12/12/2024 | 0,20% | 0,21 | 102,81 | 102,62 | 102,62 | 103,40 | 117K | 33 |
11/12/2024 | 0,00% | 0,00 | 102,60 | 102,61 | 102,60 | 104,00 | 142K | 38 |
10/12/2024 | -1,81% | -1,89 | 102,60 | 104,00 | 102,60 | 104,02 | 416K | 819 |
09/12/2024 | 0,00% | 0,00 | 104,49 | 104,49 | 103,40 | 104,50 | 220K | 42 |
06/12/2024 | 0,96% | 0,99 | 104,49 | 103,31 | 103,20 | 104,50 | 55K | 30 |
05/12/2024 | 0,97% | 0,99 | 103,50 | 104,49 | 103,30 | 104,49 | 150K | 29 |
04/12/2024 | -1,90% | -1,99 | 102,51 | 104,99 | 102,51 | 104,99 | 55K | 25 |
03/12/2024 | 1,28% | 1,32 | 104,50 | 105,00 | 103,00 | 105,00 | 218K | 143 |
02/12/2024 | -0,07% | -0,07 | 103,18 | 102,50 | 102,50 | 107,98 | 216K | 47 |
29/11/2024 | -0,05% | -0,05 | 103,25 | 103,98 | 103,25 | 106,99 | 251K | 46 |
28/11/2024 | 0,40% | 0,41 | 103,30 | 102,50 | 102,01 | 103,98 | 448K | 1.093 |
27/11/2024 | 2,89% | 2,89 | 102,89 | 101,99 | 100,04 | 102,89 | 257K | 32 |
26/11/2024 | 2,19% | 2,14 | 100,00 | 97,86 | 97,86 | 102,49 | 613K | 1.318 |
25/11/2024 | - | - | 97,86 | 102,99 | 97,50 | 103,50 | 273K | 1.040 |
Date,Open,High,Low,Close,Volume
23-Apr-25,96.97,100.03,94.81,95.98,633825
22-Apr-25,97.00,100.99,96.00,96.00,611489
17-Apr-25,96.65,97.00,96.64,97.00,32385
16-Apr-25,96.00,97.80,96.00,96.00,181298
15-Apr-25,95.98,98.97,95.97,96.00,203903
14-Apr-25,93.65,96.99,93.65,96.00,201645
11-Apr-25,94.60,94.60,93.65,93.65,294405
10-Apr-25,93.00,95.00,93.00,94.60,198920
09-Apr-25,94.02,96.32,92.77,93.50,131959
08-Apr-25,96.87,96.99,93.98,94.11,122182
07-Apr-25,93.01,97.00,93.01,96.87,321709
04-Apr-25,93.22,94.80,92.56,94.80,539786
03-Apr-25,94.00,94.95,92.56,92.60,660621
02-Apr-25,94.00,94.95,92.55,93.70,468850
01-Apr-25,95.60,96.00,93.59,93.70,118700
31-Mar-25,95.68,95.81,94.22,94.22,286373
28-Mar-25,94.54,96.00,94.54,95.17,73536
27-Mar-25,94.57,96.97,94.52,94.52,248839
26-Mar-25,95.00,97.08,94.03,94.56,976645
25-Mar-25,96.15,97.76,94.54,95.00,786457
24-Mar-25,96.28,97.98,95.09,96.15,109129
21-Mar-25,97.53,98.97,95.09,95.09,799026
20-Mar-25,97.83,98.95,96.19,96.19,128352
19-Mar-25,96.75,101.00,96.53,96.60,303573
18-Mar-25,96.50,100.49,96.11,96.75,154370
17-Mar-25,97.39,100.00,96.16,98.49,703524
14-Mar-25,101.73,101.73,94.15,97.38,303134
13-Mar-25,97.50,104.97,96.09,102.99,1013482
12-Mar-25,97.52,98.46,96.04,97.52,480020
11-Mar-25,95.52,98.46,95.52,98.46,167278
10-Mar-25,95.51,102.10,95.51,95.71,380167
07-Mar-25,98.87,98.87,96.00,96.01,634821
06-Mar-25,95.90,99.67,94.16,98.87,993758
05-Mar-25,98.95,102.93,93.09,98.50,164763
28-Feb-25,97.98,98.47,94.14,96.45,301535
27-Feb-25,97.00,98.50,94.73,96.41,212883
26-Feb-25,98.50,98.50,93.35,94.01,942636
25-Feb-25,96.00,98.49,94.04,95.03,425655
24-Feb-25,96.01,97.27,94.53,96.00,190775
21-Feb-25,93.66,99.63,93.66,97.50,385103
20-Feb-25,97.95,99.62,93.67,96.31,395292
19-Feb-25,95.00,97.95,93.35,96.58,491832
18-Feb-25,93.05,94.40,91.92,94.12,157013
17-Feb-25,92.02,96.28,91.90,92.70,334984
14-Feb-25,93.88,97.29,91.78,91.89,513360
13-Feb-25,96.00,98.00,93.19,93.25,438262
12-Feb-25,94.50,94.50,93.20,94.00,89983
11-Feb-25,96.01,97.00,93.37,94.49,267201
10-Feb-25,97.00,97.99,95.10,96.00,372431
07-Feb-25,98.00,98.00,96.10,97.30,65332
06-Feb-25,100.70,100.70,96.53,97.98,351946
05-Feb-25,97.34,101.51,96.20,96.97,301838
04-Feb-25,97.05,97.77,90.00,97.34,174508
03-Feb-25,97.62,99.99,96.39,97.83,482941
31-Jan-25,98.50,99.99,96.10,97.35,105408
30-Jan-25,100.50,103.50,98.00,98.35,432833
29-Jan-25,104.00,104.00,99.21,100.30,299724
28-Jan-25,104.98,104.98,99.61,102.45,268211
27-Jan-25,102.53,105.98,99.36,101.72,238634
24-Jan-25,99.55,106.30,99.50,100.61,1004609
23-Jan-25,101.50,101.50,99.54,99.55,94198
22-Jan-25,101.01,101.01,100.10,100.10,62937
21-Jan-25,103.20,103.20,101.04,101.50,277288
20-Jan-25,104.90,104.90,101.16,102.49,114376
17-Jan-25,101.80,104.07,101.02,101.04,327933
16-Jan-25,104.00,106.00,101.51,101.59,374488
15-Jan-25,103.00,106.50,101.57,102.62,278096
14-Jan-25,105.00,106.98,101.01,101.01,465377
13-Jan-25,105.99,105.99,101.01,102.00,390481
10-Jan-25,105.99,105.99,101.01,101.26,377825
09-Jan-25,105.00,105.00,101.92,102.22,106511
08-Jan-25,106.50,106.99,101.45,105.99,922843
07-Jan-25,106.00,108.90,102.51,102.63,656623
06-Jan-25,108.70,108.70,104.99,105.01,58477
03-Jan-25,109.98,109.98,102.68,105.78,283754
02-Jan-25,102.78,106.66,101.00,102.00,199530
30-Dec-24,104.00,105.00,101.51,102.46,441944
27-Dec-24,102.80,103.99,100.32,103.00,428316
26-Dec-24,103.33,103.33,100.02,102.60,78947
23-Dec-24,102.00,102.00,102.00,102.00,99450
20-Dec-24,103.59,103.59,100.00,102.00,22343
19-Dec-24,98.89,100.10,98.04,99.85,458318
18-Dec-24,96.33,97.86,95.07,97.77,285648
17-Dec-24,99.48,99.49,95.18,96.33,352224
16-Dec-24,103.30,103.40,93.77,99.49,428440
13-Dec-24,103.39,103.40,102.60,103.40,211839
12-Dec-24,102.62,103.40,102.62,102.81,116820
11-Dec-24,102.61,104.00,102.60,102.60,141985
10-Dec-24,104.00,104.02,102.60,102.60,415585
09-Dec-24,104.49,104.50,103.40,104.49,219966
06-Dec-24,103.31,104.50,103.20,104.49,54773
05-Dec-24,104.49,104.49,103.30,103.50,150384
04-Dec-24,104.99,104.99,102.51,102.51,54955
03-Dec-24,105.00,105.00,103.00,104.50,217720
02-Dec-24,102.50,107.98,102.50,103.18,216005
29-Nov-24,103.98,106.99,103.25,103.25,250797
28-Nov-24,102.50,103.98,102.01,103.30,447770
27-Nov-24,101.99,102.89,100.04,102.89,257466
26-Nov-24,97.86,102.49,97.86,100.00,612822
25-Nov-24,102.99,103.50,97.50,97.86,273352
*exoneração de responsabilidade e termos de uso