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
16/04/2024	2,99%	1,40	48,15	47,89	47,89	48,15	10K	9
15/04/2024	1,54%	0,71	46,75	45,35	45,35	47,15	155K	15
12/04/2024	-0,67%	-0,31	46,04	46,97	46,00	46,97	24K	14
11/04/2024	-1,17%	-0,55	46,35	46,60	46,35	46,60	3K	10
10/04/2024	0,75%	0,35	46,90	47,05	46,50	47,05	56K	10
09/04/2024	-0,32%	-0,15	46,55	46,70	46,40	46,70	33K	15
08/04/2024	-0,43%	-0,20	46,70	46,90	46,54	46,90	19K	15
05/04/2024	-0,45%	-0,21	46,90	47,11	46,40	47,11	22K	18
04/04/2024	0,02%	0,01	47,11	47,31	46,90	47,31	20K	11
03/04/2024	-0,61%	-0,29	47,10	47,67	46,95	47,67	39K	14
02/04/2024	0,66%	0,31	47,39	47,14	47,14	47,45	22K	22

01/04/2024	1,57%	0,73	47,08	46,36	46,36	47,15	18K	21
28/03/2024	2,09%	0,95	46,35	46,05	45,90	46,35	25K	9
27/03/2024	0,42%	0,19	45,40	45,01	45,01	46,00	58K	17
26/03/2024	0,74%	0,33	45,21	44,95	44,95	45,70	23K	18
25/03/2024	0,11%	0,05	44,88	44,73	44,73	45,04	98K	13
22/03/2024	1,24%	0,55	44,83	44,28	44,28	44,83	2K	8
21/03/2024	1,07%	0,47	44,28	44,83	43,92	44,83	35K	25
20/03/2024	-1,13%	-0,50	43,81	44,58	43,33	44,74	23K	18
19/03/2024	1,68%	0,73	44,31	44,15	44,12	44,32	38K	15
18/03/2024	1,44%	0,62	43,58	42,99	42,92	44,04	34K	12
15/03/2024	0,54%	0,23	42,96	43,28	42,75	43,28	14K	16
14/03/2024	-0,42%	-0,18	42,73	42,91	42,65	42,91	11K	15
13/03/2024	-0,49%	-0,21	42,91	43,45	42,91	43,45	55K	21
12/03/2024	-0,96%	-0,42	43,12	44,75	43,00	44,75	21K	24
11/03/2024	-0,05%	-0,02	43,54	43,65	43,48	43,68	7K	17
08/03/2024	2,11%	0,90	43,56	42,51	42,51	43,56	6K	15
07/03/2024	-2,58%	-1,13	42,66	43,49	42,50	43,64	32K	40
06/03/2024	0,18%	0,08	43,79	43,71	43,57	43,83	35K	18
05/03/2024	1,09%	0,47	43,71	45,40	43,39	45,40	56K	17
04/03/2024	-0,96%	-0,42	43,24	43,63	43,10	45,98	28K	22
01/03/2024	-0,43%	-0,19	43,66	43,90	43,38	43,92	282K	36
29/02/2024	-0,48%	-0,21	43,85	45,17	43,72	45,17	1M	62
28/02/2024	0,05%	0,02	44,06	44,14	44,06	44,51	25K	21
27/02/2024	-1,87%	-0,84	44,04	44,95	44,03	44,95	18K	41
26/02/2024	-0,64%	-0,29	44,88	45,03	44,73	45,25	16K	16
23/02/2024	0,31%	0,14	45,17	45,05	45,05	45,75	20K	15
22/02/2024	0,51%	0,23	45,03	45,00	44,68	45,04	24K	12
21/02/2024	2,12%	0,93	44,80	44,75	44,00	44,84	5K	7
20/02/2024	2,02%	0,87	43,87	43,05	43,04	44,00	15K	17
19/02/2024	-1,38%	-0,60	43,00	43,70	42,76	43,70	20K	22
16/02/2024	0,23%	0,10	43,60	43,50	43,42	43,80	22K	20
15/02/2024	2,47%	1,05	43,50	42,45	42,45	43,55	51K	13
14/02/2024	-4,86%	-2,17	42,45	42,44	41,88	42,48	26K	49
09/02/2024	-1,61%	-0,73	44,62	45,28	44,50	45,28	19K	30
08/02/2024	0,00%	0,00	45,35	45,35	45,21	45,64	5K	10
07/02/2024	-1,84%	-0,85	45,35	45,99	45,30	46,20	17K	22
06/02/2024	-0,54%	-0,25	46,20	46,37	46,08	46,50	50K	17
05/02/2024	-0,85%	-0,40	46,45	46,80	46,37	47,15	9K	14
02/02/2024	1,49%	0,69	46,85	46,80	46,55	46,85	22K	14
01/02/2024	0,35%	0,16	46,16	47,34	46,14	47,34	2K	8
31/01/2024	-0,54%	-0,25	46,00	45,90	45,90	46,40	36K	15
30/01/2024	0,50%	0,23	46,25	46,36	46,25	46,49	370	6
29/01/2024	0,70%	0,32	46,02	45,70	45,40	46,02	14K	13
26/01/2024	-0,09%	-0,04	45,70	45,85	45,59	45,85	1K	7
25/01/2024	0,64%	0,29	45,74	45,84	45,37	45,84	5K	7
24/01/2024	-0,87%	-0,40	45,45	45,64	45,24	45,84	6K	11
23/01/2024	0,37%	0,17	45,85	45,16	45,16	46,10	119K	14
22/01/2024	-0,59%	-0,27	45,68	45,76	45,16	45,76	6K	11
19/01/2024	0,66%	0,30	45,95	45,61	45,15	45,95	24K	17
18/01/2024	-2,35%	-1,10	45,65	47,35	45,65	47,35	24K	18
17/01/2024	1,34%	0,62	46,75	46,55	46,55	46,82	17K	7
16/01/2024	-0,24%	-0,11	46,13	46,11	46,10	46,24	2K	8
15/01/2024	0,59%	0,27	46,24	45,97	45,70	46,24	3K	14
12/01/2024	0,35%	0,16	45,97	45,90	45,67	45,97	27K	13
11/01/2024	-1,38%	-0,64	45,81	47,11	45,67	47,11	16K	17
10/01/2024	-1,92%	-0,91	46,45	47,14	46,15	47,14	34K	23
09/01/2024	1,22%	0,57	47,36	46,50	46,50	47,42	3M	49
08/01/2024	0,95%	0,44	46,79	46,98	46,30	46,98	200K	20
05/01/2024	0,00%	0,00	46,35	46,50	46,05	46,50	6K	14
04/01/2024	-1,28%	-0,60	46,35	46,85	46,35	46,90	29K	18
03/01/2024	0,43%	0,20	46,95	47,04	46,77	47,15	156K	22
02/01/2024	4,82%	2,15	46,75	44,60	44,60	47,04	167K	33
28/12/2023	1,00%	0,44	44,60	44,16	44,08	44,60	31K	11
27/12/2023	0,18%	0,08	44,16	43,61	43,61	44,40	12K	13
26/12/2023	-0,45%	-0,20	44,08	44,28	43,85	44,28	88K	22
22/12/2023	0,91%	0,40	44,28	43,61	43,61	44,28	51K	12
21/12/2023	-0,34%	-0,15	43,88	43,49	43,49	43,88	18K	15
20/12/2023	-0,47%	-0,21	44,03	43,48	43,48	44,24	62K	22
19/12/2023	-1,91%	-0,86	44,24	44,83	44,05	47,18	29K	27
18/12/2023	-0,33%	-0,15	45,10	45,29	44,90	45,55	10K	19
15/12/2023	-0,44%	-0,20	45,25	45,90	44,95	46,05	58K	18
14/12/2023	-1,50%	-0,69	45,45	47,07	45,45	47,07	19K	13
13/12/2023	0,07%	0,03	46,14	46,10	45,95	46,50	30K	12
12/12/2023	1,56%	0,71	46,11	45,21	45,21	46,50	48K	24
11/12/2023	1,70%	0,76	45,40	44,85	44,85	45,60	37K	31
08/12/2023	-0,67%	-0,30	44,64	44,51	44,51	44,95	24K	15
07/12/2023	1,40%	0,62	44,94	44,32	44,32	44,94	19K	21
06/12/2023	0,52%	0,23	44,32	44,55	44,04	44,60	73K	17
05/12/2023	-0,29%	-0,13	44,09	44,22	43,89	44,50	34K	60
04/12/2023	2,27%	0,98	44,22	43,24	43,24	44,41	236K	33
01/12/2023	0,46%	0,20	43,24	43,35	42,96	43,40	66K	17
30/11/2023	0,26%	0,11	43,04	43,00	42,68	43,28	36K	20
29/11/2023	0,07%	0,03	42,93	42,90	42,88	43,67	21K	13
28/11/2023	0,23%	0,10	42,90	42,99	42,67	43,07	39K	10
27/11/2023	0,12%	0,05	42,80	42,75	42,72	43,29	9K	10
24/11/2023	-0,93%	-0,40	42,75	43,15	42,36	43,15	6K	14
23/11/2023	0,98%	0,42	43,15	42,90	41,86	43,15	5K	18
22/11/2023	1,76%	0,74	42,73	41,97	41,97	42,73	185K	31
21/11/2023	2,12%	0,87	41,99	41,46	41,46	41,99	8K	12
20/11/2023	-0,19%	-0,08	41,12	41,20	40,86	41,20	5K	14
17/11/2023	0,12%	0,05	41,20	41,18	41,08	41,40	47K	10
16/11/2023	0,46%	0,19	41,15	40,96	40,82	41,20	23K	18
14/11/2023	0,91%	0,37	40,96	41,64	40,79	41,64	35K	18
13/11/2023	0,57%	0,23	40,59	41,17	40,24	41,17	126K	32
10/11/2023	-0,37%	-0,15	40,36	40,56	40,30	40,56	6K	11
09/11/2023	-1,20%	-0,49	40,51	41,01	40,51	41,01	58K	20
08/11/2023	1,64%	0,66	41,00	40,67	40,30	41,00	33K	14
07/11/2023	-1,03%	-0,42	40,34	41,58	40,34	41,58	15K	21
06/11/2023	-0,49%	-0,20	40,76	41,80	40,75	41,81	12K	18
03/11/2023	1,54%	0,62	40,96	40,84	40,84	41,24	4K	14
01/11/2023	1,95%	0,77	40,34	39,16	39,16	40,60	93K	6
31/10/2023	-0,28%	-0,11	39,57	39,68	39,57	39,72	4K	13
30/10/2023	0,46%	0,18	39,68	39,60	39,48	40,00	11K	12
27/10/2023	-0,95%	-0,38	39,50	39,68	39,09	39,68	7K	20
26/10/2023	-0,20%	-0,08	39,88	40,32	39,72	40,47	96K	60
25/10/2023	0,60%	0,24	39,96	39,61	39,48	40,15	6K	9
24/10/2023	1,33%	0,52	39,72	39,64	39,60	39,72	16K	8
23/10/2023	-0,71%	-0,28	39,20	39,68	39,02	39,76	71K	29
20/10/2023	-0,93%	-0,37	39,48	40,12	39,40	40,12	23K	27
19/10/2023	-0,80%	-0,32	39,85	40,32	39,68	40,32	69K	16
18/10/2023	1,13%	0,45	40,17	39,72	39,72	40,64	53K	14
17/10/2023	-0,40%	-0,16	39,72	39,88	39,42	39,96	11K	27
16/10/2023	-0,30%	-0,12	39,88	40,00	39,88	40,24	41K	27
13/10/2023	-2,15%	-0,88	40,00	39,58	39,20	40,08	123K	42
11/10/2023	-0,68%	-0,28	40,88	42,06	40,88	42,06	32K	24
10/10/2023	-0,91%	-0,38	41,16	41,52	41,00	41,54	41K	23
09/10/2023	-0,24%	-0,10	41,54	41,60	41,50	41,76	27K	21
06/10/2023	0,10%	0,04	41,64	41,60	40,61	41,72	30K	21
05/10/2023	-3,08%	-1,32	41,60	42,74	41,60	42,74	90K	26
04/10/2023	0,59%	0,25	42,92	42,67	42,50	42,92	97K	22
03/10/2023	2,13%	0,89	42,67	42,62	41,96	42,76	4K	12
02/10/2023	-1,46%	-0,62	41,78	42,68	41,72	42,68	388K	32
29/09/2023	-	-	42,40	42,42	42,17	42,42	171K	10

Date,Open,High,Low,Close,Volume
16-Apr-24,47.89,48.15,47.89,48.15,9764
15-Apr-24,45.35,47.15,45.35,46.75,155474
12-Apr-24,46.97,46.97,46.00,46.04,23526
11-Apr-24,46.60,46.60,46.35,46.35,2976
10-Apr-24,47.05,47.05,46.50,46.90,55937
09-Apr-24,46.70,46.70,46.40,46.55,32832
08-Apr-24,46.90,46.90,46.54,46.70,19266
05-Apr-24,47.11,47.11,46.40,46.90,22395
04-Apr-24,47.31,47.31,46.90,47.11,19994
03-Apr-24,47.67,47.67,46.95,47.10,39080
02-Apr-24,47.14,47.45,47.14,47.39,22152
01-Apr-24,46.36,47.15,46.36,47.08,18029
28-Mar-24,46.05,46.35,45.90,46.35,24777
27-Mar-24,45.01,46.00,45.01,45.40,57554
26-Mar-24,44.95,45.70,44.95,45.21,22999
25-Mar-24,44.73,45.04,44.73,44.88,97628
22-Mar-24,44.28,44.83,44.28,44.83,2280
21-Mar-24,44.83,44.83,43.92,44.28,35224
20-Mar-24,44.58,44.74,43.33,43.81,22625
19-Mar-24,44.15,44.32,44.12,44.31,37995
18-Mar-24,42.99,44.04,42.92,43.58,33878
15-Mar-24,43.28,43.28,42.75,42.96,13663
14-Mar-24,42.91,42.91,42.65,42.73,10988
13-Mar-24,43.45,43.45,42.91,42.91,54631
12-Mar-24,44.75,44.75,43.00,43.12,21425
11-Mar-24,43.65,43.68,43.48,43.54,7494
08-Mar-24,42.51,43.56,42.51,43.56,6058
07-Mar-24,43.49,43.64,42.50,42.66,32217
06-Mar-24,43.71,43.83,43.57,43.79,34831
05-Mar-24,45.40,45.40,43.39,43.71,55623
04-Mar-24,43.63,45.98,43.10,43.24,27741
01-Mar-24,43.90,43.92,43.38,43.66,281705
29-Feb-24,45.17,45.17,43.72,43.85,1088992
28-Feb-24,44.14,44.51,44.06,44.06,24717
27-Feb-24,44.95,44.95,44.03,44.04,18483
26-Feb-24,45.03,45.25,44.73,44.88,16163
23-Feb-24,45.05,45.75,45.05,45.17,19721
22-Feb-24,45.00,45.04,44.68,45.03,24095
21-Feb-24,44.75,44.84,44.00,44.80,4620
20-Feb-24,43.05,44.00,43.04,43.87,15372
19-Feb-24,43.70,43.70,42.76,43.00,19684
16-Feb-24,43.50,43.80,43.42,43.60,21827
15-Feb-24,42.45,43.55,42.45,43.50,50656
14-Feb-24,42.44,42.48,41.88,42.45,25573
09-Feb-24,45.28,45.28,44.50,44.62,19415
08-Feb-24,45.35,45.64,45.21,45.35,5251
07-Feb-24,45.99,46.20,45.30,45.35,17043
06-Feb-24,46.37,46.50,46.08,46.20,50181
05-Feb-24,46.80,47.15,46.37,46.45,8872
02-Feb-24,46.80,46.85,46.55,46.85,21908
01-Feb-24,47.34,47.34,46.14,46.16,1711
31-Jan-24,45.90,46.40,45.90,46.00,36497
30-Jan-24,46.36,46.49,46.25,46.25,370
29-Jan-24,45.70,46.02,45.40,46.02,13505
26-Jan-24,45.85,45.85,45.59,45.70,1282
25-Jan-24,45.84,45.84,45.37,45.74,5478
24-Jan-24,45.64,45.84,45.24,45.45,6201
23-Jan-24,45.16,46.10,45.16,45.85,118636
22-Jan-24,45.76,45.76,45.16,45.68,6110
19-Jan-24,45.61,45.95,45.15,45.95,24399
18-Jan-24,47.35,47.35,45.65,45.65,24128
17-Jan-24,46.55,46.82,46.55,46.75,16524
16-Jan-24,46.11,46.24,46.10,46.13,2490
15-Jan-24,45.97,46.24,45.70,46.24,3347
12-Jan-24,45.90,45.97,45.67,45.97,27365
11-Jan-24,47.11,47.11,45.67,45.81,16308
10-Jan-24,47.14,47.14,46.15,46.45,33928
09-Jan-24,46.50,47.42,46.50,47.36,2766290
08-Jan-24,46.98,46.98,46.30,46.79,200082
05-Jan-24,46.50,46.50,46.05,46.35,6338
04-Jan-24,46.85,46.90,46.35,46.35,29218
03-Jan-24,47.04,47.15,46.77,46.95,155836
02-Jan-24,44.60,47.04,44.60,46.75,166732
28-Dec-23,44.16,44.60,44.08,44.60,31222
27-Dec-23,43.61,44.40,43.61,44.16,12177
26-Dec-23,44.28,44.28,43.85,44.08,87574
22-Dec-23,43.61,44.28,43.61,44.28,50504
21-Dec-23,43.49,43.88,43.49,43.88,17558
20-Dec-23,43.48,44.24,43.48,44.03,61927
19-Dec-23,44.83,47.18,44.05,44.24,29094
18-Dec-23,45.29,45.55,44.90,45.10,9757
15-Dec-23,45.90,46.05,44.95,45.25,57754
14-Dec-23,47.07,47.07,45.45,45.45,19077
13-Dec-23,46.10,46.50,45.95,46.14,29774
12-Dec-23,45.21,46.50,45.21,46.11,48116
11-Dec-23,44.85,45.60,44.85,45.40,37245
08-Dec-23,44.51,44.95,44.51,44.64,24243
07-Dec-23,44.32,44.94,44.32,44.94,18866
06-Dec-23,44.55,44.60,44.04,44.32,72903
05-Dec-23,44.22,44.50,43.89,44.09,34227
04-Dec-23,43.24,44.41,43.24,44.22,236301
01-Dec-23,43.35,43.40,42.96,43.24,65783
30-Nov-23,43.00,43.28,42.68,43.04,35937
29-Nov-23,42.90,43.67,42.88,42.93,21161
28-Nov-23,42.99,43.07,42.67,42.90,38704
27-Nov-23,42.75,43.29,42.72,42.80,8652
24-Nov-23,43.15,43.15,42.36,42.75,5971
23-Nov-23,42.90,43.15,41.86,43.15,5163
22-Nov-23,41.97,42.73,41.97,42.73,185220
21-Nov-23,41.46,41.99,41.46,41.99,7842
20-Nov-23,41.20,41.20,40.86,41.12,4524
17-Nov-23,41.18,41.40,41.08,41.20,47096
16-Nov-23,40.96,41.20,40.82,41.15,23244
14-Nov-23,41.64,41.64,40.79,40.96,34591
13-Nov-23,41.17,41.17,40.24,40.59,125568
10-Nov-23,40.56,40.56,40.30,40.36,6174
09-Nov-23,41.01,41.01,40.51,40.51,58126
08-Nov-23,40.67,41.00,40.30,41.00,33026
07-Nov-23,41.58,41.58,40.34,40.34,14839
06-Nov-23,41.80,41.81,40.75,40.76,11614
03-Nov-23,40.84,41.24,40.84,40.96,4305
01-Nov-23,39.16,40.60,39.16,40.34,93257
31-Oct-23,39.68,39.72,39.57,39.57,3531
30-Oct-23,39.60,40.00,39.48,39.68,10897
27-Oct-23,39.68,39.68,39.09,39.50,6961
26-Oct-23,40.32,40.47,39.72,39.88,96437
25-Oct-23,39.61,40.15,39.48,39.96,6448
24-Oct-23,39.64,39.72,39.60,39.72,16436
23-Oct-23,39.68,39.76,39.02,39.20,71071
20-Oct-23,40.12,40.12,39.40,39.48,23170
19-Oct-23,40.32,40.32,39.68,39.85,69168
18-Oct-23,39.72,40.64,39.72,40.17,52819
17-Oct-23,39.88,39.96,39.42,39.72,11020
16-Oct-23,40.00,40.24,39.88,39.88,41157
13-Oct-23,39.58,40.08,39.20,40.00,123422
11-Oct-23,42.06,42.06,40.88,40.88,31844
10-Oct-23,41.52,41.54,41.00,41.16,40528
09-Oct-23,41.60,41.76,41.50,41.54,27470
06-Oct-23,41.60,41.72,40.61,41.64,29594
05-Oct-23,42.74,42.74,41.60,41.60,90179
04-Oct-23,42.67,42.92,42.50,42.92,97196
03-Oct-23,42.62,42.76,41.96,42.67,4354
02-Oct-23,42.68,42.68,41.72,41.78,388432
29-Sep-23,42.42,42.42,42.17,42.40,171423

*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