Cotação atual, histórico e gráfico do papel: KHCB34

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 KHCB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2026	-0,94%	-0,26	27,41	27,67	27,25	27,76	237K	43
14/04/2026	-1,14%	-0,32	27,67	27,80	27,50	27,89	267K	53
13/04/2026	-3,15%	-0,91	27,99	28,76	27,89	28,76	443K	64
10/04/2026	-2,03%	-0,60	28,90	29,39	28,77	29,48	63K	23
09/04/2026	1,24%	0,36	29,50	29,14	28,98	29,60	10K	17
08/04/2026	-3,22%	-0,97	29,14	29,68	29,05	29,68	17K	56
07/04/2026	-0,63%	-0,19	30,11	30,11	29,99	30,20	10K	10

06/04/2026	3,13%	0,92	30,30	29,40	29,40	30,30	19K	31
02/04/2026	2,23%	0,64	29,38	28,99	28,85	29,39	106K	8
01/04/2026	-0,86%	-0,25	28,74	29,02	28,47	29,04	15K	19
31/03/2026	-1,56%	-0,46	28,99	29,21	28,92	29,21	7K	7
30/03/2026	1,59%	0,46	29,45	29,28	29,22	29,49	12K	7
27/03/2026	2,84%	0,80	28,99	28,90	28,82	29,15	30K	9
26/03/2026	0,89%	0,25	28,19	27,89	27,89	28,70	8K	10
25/03/2026	-1,34%	-0,38	27,94	28,07	27,94	28,07	19K	29
24/03/2026	2,02%	0,56	28,32	28,06	28,06	28,44	63K	21
23/03/2026	-3,34%	-0,96	27,76	28,55	27,71	28,72	152K	60
20/03/2026	0,35%	0,10	28,72	28,76	28,50	28,89	183K	14
19/03/2026	-0,93%	-0,27	28,62	29,27	28,54	29,53	326K	24
18/03/2026	-3,54%	-1,06	28,89	29,86	28,73	29,90	997K	60
17/03/2026	0,50%	0,15	29,95	30,10	29,63	30,10	9K	19
16/03/2026	-1,19%	-0,36	29,80	29,64	29,64	30,13	13K	15
13/03/2026	2,34%	0,69	30,16	29,77	29,19	30,16	51K	15
12/03/2026	-1,44%	-0,43	29,47	29,90	29,25	30,01	10K	32
11/03/2026	-2,42%	-0,74	29,90	30,57	29,68	30,72	105K	41
10/03/2026	-3,92%	-1,25	30,64	31,17	30,57	31,17	125K	51
09/03/2026	0,47%	0,15	31,89	31,74	31,69	31,93	81K	8
06/03/2026	1,08%	0,34	31,74	31,39	31,04	31,96	20K	19
05/03/2026	-0,98%	-0,31	31,40	32,21	31,40	32,21	74K	22
04/03/2026	-1,58%	-0,51	31,71	32,51	31,07	32,51	71K	18
03/03/2026	2,58%	0,81	32,22	32,07	31,78	32,32	51K	11
02/03/2026	-1,10%	-0,35	31,41	32,14	31,40	32,14	56K	12
27/02/2026	0,25%	0,08	31,76	32,03	31,75	32,11	29K	13
26/02/2026	0,96%	0,30	31,68	31,66	31,35	31,81	27K	13
25/02/2026	-1,94%	-0,62	31,38	31,85	31,09	32,02	44K	18
24/02/2026	0,72%	0,23	32,00	31,88	31,43	32,03	61K	12
23/02/2026	1,31%	0,41	31,77	31,36	31,27	31,77	30K	9
20/02/2026	0,74%	0,23	31,36	31,41	31,11	31,51	130K	17
19/02/2026	-0,77%	-0,24	31,13	31,34	31,13	31,50	157K	10
18/02/2026	-3,51%	-1,14	31,37	31,49	31,37	31,58	8K	12
13/02/2026	2,56%	0,81	32,51	31,70	31,70	32,61	8K	13
12/02/2026	-2,58%	-0,84	31,70	31,80	31,44	32,04	65K	14
11/02/2026	1,72%	0,55	32,54	30,72	29,81	32,54	756K	173
10/02/2026	0,38%	0,12	31,99	31,83	31,83	32,65	31K	15
09/02/2026	-0,99%	-0,32	31,87	32,19	31,58	32,19	9K	9
06/02/2026	-0,19%	-0,06	32,19	32,13	31,93	32,25	27K	11
05/02/2026	0,12%	0,04	32,25	32,20	31,76	32,55	131K	22
04/02/2026	3,24%	1,01	32,21	31,32	31,19	32,45	6K	23
03/02/2026	0,97%	0,30	31,20	30,81	30,42	31,55	7K	22
02/02/2026	-0,74%	-0,23	30,90	31,02	30,70	31,20	4K	13
30/01/2026	4,08%	1,22	31,13	29,91	29,91	31,13	14K	20
29/01/2026	-0,47%	-0,14	29,91	30,05	29,91	30,50	57K	24
28/01/2026	-2,12%	-0,65	30,05	30,69	30,00	30,86	27K	35
27/01/2026	-1,41%	-0,44	30,70	31,46	30,65	31,46	111K	26
26/01/2026	1,43%	0,44	31,14	30,70	30,52	31,14	150K	72
23/01/2026	2,47%	0,74	30,70	30,15	30,13	30,70	191K	101
22/01/2026	0,77%	0,23	29,96	29,73	29,56	30,19	197K	42
21/01/2026	-7,15%	-2,29	29,73	30,98	29,37	30,98	507K	349
20/01/2026	0,76%	0,24	32,02	31,78	31,23	32,17	52K	64
19/01/2026	0,51%	0,16	31,78	31,62	31,41	32,97	1K	16
16/01/2026	-2,14%	-0,69	31,62	32,64	31,62	32,64	52K	76
15/01/2026	-0,28%	-0,09	32,31	32,68	32,31	32,68	2K	8
14/01/2026	1,95%	0,62	32,40	31,63	31,41	33,02	178K	117
13/01/2026	1,21%	0,38	31,78	31,63	31,54	31,85	4K	10
12/01/2026	-0,48%	-0,15	31,40	31,55	31,40	31,70	62K	23
09/01/2026	-0,66%	-0,21	31,55	31,27	31,15	31,77	33K	16
08/01/2026	2,02%	0,63	31,76	31,25	30,98	31,82	104K	27
07/01/2026	-1,64%	-0,52	31,13	31,97	31,03	31,97	55K	84
06/01/2026	-1,68%	-0,54	31,65	32,52	31,60	32,52	152K	58
05/01/2026	-3,48%	-1,16	32,19	33,35	32,19	33,35	181K	33
02/01/2026	-0,39%	-0,13	33,35	33,82	32,85	33,82	4K	25
30/12/2025	-0,71%	-0,24	33,48	33,47	33,29	33,75	7K	10
29/12/2025	1,02%	0,34	33,72	33,69	33,58	34,05	92K	112
26/12/2025	1,68%	0,55	33,38	33,43	33,11	33,43	72K	56
23/12/2025	-2,73%	-0,92	32,83	33,75	32,71	33,91	135K	102
22/12/2025	-0,65%	-0,22	33,75	33,97	33,71	34,21	37K	42
19/12/2025	-0,85%	-0,29	33,97	34,04	33,73	34,04	147K	7
18/12/2025	0,00%	0,00	34,26	34,05	34,05	34,41	44K	21
17/12/2025	2,18%	0,73	34,26	34,00	33,99	34,49	66K	64
16/12/2025	0,33%	0,11	33,53	33,42	33,42	33,99	45K	34
15/12/2025	1,27%	0,42	33,42	32,48	32,40	33,42	75K	15
12/12/2025	0,52%	0,17	33,00	32,80	32,80	33,59	20K	10
11/12/2025	-1,41%	-0,47	32,83	33,30	32,83	33,30	10K	20
10/12/2025	0,85%	0,28	33,30	33,26	33,10	33,41	21K	9
09/12/2025	-1,37%	-0,46	33,02	33,48	32,63	33,73	54K	60
08/12/2025	0,21%	0,07	33,48	33,41	32,73	33,48	76K	74
05/12/2025	2,30%	0,75	33,41	32,78	32,78	33,50	15K	24
04/12/2025	-1,33%	-0,44	32,66	33,06	32,66	33,10	46K	65
03/12/2025	-0,33%	-0,11	33,10	33,55	33,10	33,55	6K	6
02/12/2025	-2,47%	-0,84	33,21	34,07	32,93	34,08	116K	31
01/12/2025	-1,30%	-0,45	34,05	33,98	33,61	34,10	83K	15
28/11/2025	0,85%	0,29	34,50	33,50	33,50	34,56	65K	49
27/11/2025	0,35%	0,12	34,21	34,60	34,21	34,60	1K	4
26/11/2025	0,44%	0,15	34,09	34,06	34,03	34,53	15K	24
25/11/2025	0,71%	0,24	33,94	33,70	33,70	34,55	6K	15
24/11/2025	-2,01%	-0,69	33,70	34,49	33,70	34,49	66K	14
21/11/2025	3,40%	1,13	34,39	33,43	33,43	34,39	157K	407
19/11/2025	-0,21%	-0,07	33,26	33,17	33,10	33,35	194K	127
18/11/2025	1,93%	0,63	33,33	32,67	32,59	33,42	27K	51
17/11/2025	-0,40%	-0,13	32,70	33,03	32,70	33,03	209K	45
14/11/2025	-0,82%	-0,27	32,83	33,24	32,59	33,35	46K	14
13/11/2025	0,70%	0,23	33,10	32,97	32,97	33,32	2K	6
12/11/2025	1,29%	0,42	32,87	32,41	32,41	32,87	2K	18
11/11/2025	0,22%	0,07	32,45	32,71	32,14	32,71	39K	25
10/11/2025	1,73%	0,55	32,38	32,08	32,08	32,51	15K	12
07/11/2025	-0,34%	-0,11	31,83	32,05	31,83	32,34	25K	37
06/11/2025	-1,27%	-0,41	31,94	32,29	31,81	32,60	46K	55
05/11/2025	-0,77%	-0,25	32,35	32,43	32,17	32,50	51K	37
04/11/2025	-0,15%	-0,05	32,60	33,07	32,43	33,07	6K	12
03/11/2025	-1,36%	-0,45	32,65	33,15	32,10	33,15	55K	35
31/10/2025	-0,18%	-0,06	33,10	33,07	32,87	33,58	25K	20
30/10/2025	1,41%	0,46	33,16	32,87	32,48	33,31	79K	67
29/10/2025	-4,27%	-1,46	32,70	33,90	32,25	33,90	147K	173
28/10/2025	0,18%	0,06	34,16	34,09	34,09	34,16	477	4
27/10/2025	0,00%	0,00	34,10	34,00	33,90	34,37	6K	10
24/10/2025	0,15%	0,05	34,10	33,86	33,86	34,15	9K	30
23/10/2025	-1,73%	-0,60	34,05	34,44	33,96	34,77	62K	28
22/10/2025	0,29%	0,10	34,65	34,40	34,30	35,00	49K	21
21/10/2025	-0,26%	-0,09	34,55	34,54	34,35	34,62	6K	13
20/10/2025	0,49%	0,17	34,64	34,34	34,34	34,79	5K	6
17/10/2025	0,47%	0,16	34,47	34,05	34,05	34,47	35K	25
16/10/2025	-0,17%	-0,06	34,31	34,70	34,19	34,70	7K	8
15/10/2025	-1,21%	-0,42	34,37	34,74	34,15	34,74	8K	10
14/10/2025	1,40%	0,48	34,79	34,34	34,34	34,79	48K	74
13/10/2025	-1,07%	-0,37	34,31	34,17	34,00	34,45	8K	9
10/10/2025	3,37%	1,13	34,68	33,55	33,55	34,68	109K	135
09/10/2025	-0,15%	-0,05	33,55	33,42	33,41	33,71	15K	10
08/10/2025	-0,65%	-0,22	33,60	34,48	33,41	34,48	43K	83
07/10/2025	0,89%	0,30	33,82	34,00	33,39	34,09	27K	33
06/10/2025	-4,15%	-1,45	33,52	34,24	33,52	34,34	168K	111
03/10/2025	1,04%	0,36	34,97	34,61	34,61	34,99	977	10
02/10/2025	-1,11%	-0,39	34,61	34,78	34,49	34,79	26K	7
01/10/2025	0,69%	0,24	35,00	34,06	34,06	35,05	73K	91
30/09/2025	-	-	34,76	34,50	34,00	34,76	36K	52

Date,Open,High,Low,Close,Volume
15-Apr-26,27.67,27.76,27.25,27.41,237375
14-Apr-26,27.80,27.89,27.50,27.67,266932
13-Apr-26,28.76,28.76,27.89,27.99,442783
10-Apr-26,29.39,29.48,28.77,28.90,63188
09-Apr-26,29.14,29.60,28.98,29.50,10345
08-Apr-26,29.68,29.68,29.05,29.14,17315
07-Apr-26,30.11,30.20,29.99,30.11,10446
06-Apr-26,29.40,30.30,29.40,30.30,19185
02-Apr-26,28.99,29.39,28.85,29.38,105653
01-Apr-26,29.02,29.04,28.47,28.74,15378
31-Mar-26,29.21,29.21,28.92,28.99,7287
30-Mar-26,29.28,29.49,29.22,29.45,12345
27-Mar-26,28.90,29.15,28.82,28.99,29868
26-Mar-26,27.89,28.70,27.89,28.19,7670
25-Mar-26,28.07,28.07,27.94,27.94,18890
24-Mar-26,28.06,28.44,28.06,28.32,63409
23-Mar-26,28.55,28.72,27.71,27.76,152004
20-Mar-26,28.76,28.89,28.50,28.72,183083
19-Mar-26,29.27,29.53,28.54,28.62,326053
18-Mar-26,29.86,29.90,28.73,28.89,997192
17-Mar-26,30.10,30.10,29.63,29.95,8743
16-Mar-26,29.64,30.13,29.64,29.80,12956
13-Mar-26,29.77,30.16,29.19,30.16,50611
12-Mar-26,29.90,30.01,29.25,29.47,9905
11-Mar-26,30.57,30.72,29.68,29.90,105388
10-Mar-26,31.17,31.17,30.57,30.64,125395
09-Mar-26,31.74,31.93,31.69,31.89,81003
06-Mar-26,31.39,31.96,31.04,31.74,19577
05-Mar-26,32.21,32.21,31.40,31.40,73671
04-Mar-26,32.51,32.51,31.07,31.71,70789
03-Mar-26,32.07,32.32,31.78,32.22,51420
02-Mar-26,32.14,32.14,31.40,31.41,55538
27-Feb-26,32.03,32.11,31.75,31.76,28568
26-Feb-26,31.66,31.81,31.35,31.68,26963
25-Feb-26,31.85,32.02,31.09,31.38,43577
24-Feb-26,31.88,32.03,31.43,32.00,61485
23-Feb-26,31.36,31.77,31.27,31.77,29751
20-Feb-26,31.41,31.51,31.11,31.36,129836
19-Feb-26,31.34,31.50,31.13,31.13,157070
18-Feb-26,31.49,31.58,31.37,31.37,7568
13-Feb-26,31.70,32.61,31.70,32.51,8128
12-Feb-26,31.80,32.04,31.44,31.70,64658
11-Feb-26,30.72,32.54,29.81,32.54,756160
10-Feb-26,31.83,32.65,31.83,31.99,31142
09-Feb-26,32.19,32.19,31.58,31.87,9216
06-Feb-26,32.13,32.25,31.93,32.19,27173
05-Feb-26,32.20,32.55,31.76,32.25,131075
04-Feb-26,31.32,32.45,31.19,32.21,5710
03-Feb-26,30.81,31.55,30.42,31.20,7073
02-Feb-26,31.02,31.20,30.70,30.90,3751
30-Jan-26,29.91,31.13,29.91,31.13,14204
29-Jan-26,30.05,30.50,29.91,29.91,56657
28-Jan-26,30.69,30.86,30.00,30.05,26678
27-Jan-26,31.46,31.46,30.65,30.70,110558
26-Jan-26,30.70,31.14,30.52,31.14,150350
23-Jan-26,30.15,30.70,30.13,30.70,191366
22-Jan-26,29.73,30.19,29.56,29.96,197209
21-Jan-26,30.98,30.98,29.37,29.73,506603
20-Jan-26,31.78,32.17,31.23,32.02,51684
19-Jan-26,31.62,32.97,31.41,31.78,1174
16-Jan-26,32.64,32.64,31.62,31.62,52242
15-Jan-26,32.68,32.68,32.31,32.31,2306
14-Jan-26,31.63,33.02,31.41,32.40,177668
13-Jan-26,31.63,31.85,31.54,31.78,3707
12-Jan-26,31.55,31.70,31.40,31.40,62127
09-Jan-26,31.27,31.77,31.15,31.55,33413
08-Jan-26,31.25,31.82,30.98,31.76,104305
07-Jan-26,31.97,31.97,31.03,31.13,54585
06-Jan-26,32.52,32.52,31.60,31.65,151788
05-Jan-26,33.35,33.35,32.19,32.19,180556
02-Jan-26,33.82,33.82,32.85,33.35,3643
30-Dec-25,33.47,33.75,33.29,33.48,7423
29-Dec-25,33.69,34.05,33.58,33.72,92060
26-Dec-25,33.43,33.43,33.11,33.38,72000
23-Dec-25,33.75,33.91,32.71,32.83,134612
22-Dec-25,33.97,34.21,33.71,33.75,37272
19-Dec-25,34.04,34.04,33.73,33.97,147152
18-Dec-25,34.05,34.41,34.05,34.26,43578
17-Dec-25,34.00,34.49,33.99,34.26,66207
16-Dec-25,33.42,33.99,33.42,33.53,44897
15-Dec-25,32.48,33.42,32.40,33.42,74791
12-Dec-25,32.80,33.59,32.80,33.00,20293
11-Dec-25,33.30,33.30,32.83,32.83,9537
10-Dec-25,33.26,33.41,33.10,33.30,21126
09-Dec-25,33.48,33.73,32.63,33.02,53815
08-Dec-25,33.41,33.48,32.73,33.48,76465
05-Dec-25,32.78,33.50,32.78,33.41,15117
04-Dec-25,33.06,33.10,32.66,32.66,45554
03-Dec-25,33.55,33.55,33.10,33.10,5530
02-Dec-25,34.07,34.08,32.93,33.21,116317
01-Dec-25,33.98,34.10,33.61,34.05,82693
28-Nov-25,33.50,34.56,33.50,34.50,65023
27-Nov-25,34.60,34.60,34.21,34.21,1209
26-Nov-25,34.06,34.53,34.03,34.09,15391
25-Nov-25,33.70,34.55,33.70,33.94,6176
24-Nov-25,34.49,34.49,33.70,33.70,65983
21-Nov-25,33.43,34.39,33.43,34.39,157006
19-Nov-25,33.17,33.35,33.10,33.26,193607
18-Nov-25,32.67,33.42,32.59,33.33,27136
17-Nov-25,33.03,33.03,32.70,32.70,208946
14-Nov-25,33.24,33.35,32.59,32.83,46378
13-Nov-25,32.97,33.32,32.97,33.10,1896
12-Nov-25,32.41,32.87,32.41,32.87,2253
11-Nov-25,32.71,32.71,32.14,32.45,38893
10-Nov-25,32.08,32.51,32.08,32.38,15027
07-Nov-25,32.05,32.34,31.83,31.83,25406
06-Nov-25,32.29,32.60,31.81,31.94,46353
05-Nov-25,32.43,32.50,32.17,32.35,51449
04-Nov-25,33.07,33.07,32.43,32.60,6210
03-Nov-25,33.15,33.15,32.10,32.65,54960
31-Oct-25,33.07,33.58,32.87,33.10,24722
30-Oct-25,32.87,33.31,32.48,33.16,79275
29-Oct-25,33.90,33.90,32.25,32.70,147137
28-Oct-25,34.09,34.16,34.09,34.16,477
27-Oct-25,34.00,34.37,33.90,34.10,5801
24-Oct-25,33.86,34.15,33.86,34.10,8781
23-Oct-25,34.44,34.77,33.96,34.05,62425
22-Oct-25,34.40,35.00,34.30,34.65,49408
21-Oct-25,34.54,34.62,34.35,34.55,5522
20-Oct-25,34.34,34.79,34.34,34.64,4532
17-Oct-25,34.05,34.47,34.05,34.47,35028
16-Oct-25,34.70,34.70,34.19,34.31,6982
15-Oct-25,34.74,34.74,34.15,34.37,7560
14-Oct-25,34.34,34.79,34.34,34.79,48213
13-Oct-25,34.17,34.45,34.00,34.31,8236
10-Oct-25,33.55,34.68,33.55,34.68,109271
09-Oct-25,33.42,33.71,33.41,33.55,14835
08-Oct-25,34.48,34.48,33.41,33.60,42779
07-Oct-25,34.00,34.09,33.39,33.82,27275
06-Oct-25,34.24,34.34,33.52,33.52,167643
03-Oct-25,34.61,34.99,34.61,34.97,977
02-Oct-25,34.78,34.79,34.49,34.61,26329
01-Oct-25,34.06,35.05,34.06,35.00,72901
30-Sep-25,34.50,34.76,34.00,34.76,35674

*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: KHCB34