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
16/05/2025	1,03%	0,40	39,40	39,56	38,96	39,56	126K	42
15/05/2025	1,67%	0,64	39,00	38,64	38,38	39,00	150K	38
14/05/2025	-1,13%	-0,44	38,36	38,65	38,10	38,65	69K	45
13/05/2025	-2,46%	-0,98	38,80	39,86	38,61	39,86	44K	58
12/05/2025	0,03%	0,01	39,78	39,70	39,51	40,04	41K	32
09/05/2025	-1,51%	-0,61	39,77	40,06	39,56	40,06	35K	37
08/05/2025	-0,62%	-0,25	40,38	40,99	40,17	40,99	24K	27

07/05/2025	0,07%	0,03	40,63	40,70	40,35	40,70	29K	19
06/05/2025	0,20%	0,08	40,60	40,35	40,35	41,02	8K	11
05/05/2025	-0,30%	-0,12	40,52	41,05	40,17	41,05	41K	25
02/05/2025	-1,55%	-0,64	40,64	40,85	40,05	40,85	33K	39
30/04/2025	1,08%	0,44	41,28	40,84	40,84	41,60	60K	22
29/04/2025	-0,02%	-0,01	40,84	40,03	40,03	40,98	32K	47
28/04/2025	-2,92%	-1,23	40,85	41,72	40,68	41,72	51K	34
25/04/2025	-0,19%	-0,08	42,08	42,16	41,71	42,36	104K	21
24/04/2025	-1,86%	-0,80	42,16	42,28	41,82	42,76	85K	41
23/04/2025	1,58%	0,67	42,96	42,58	42,46	43,06	105K	41
22/04/2025	-1,21%	-0,52	42,29	42,81	42,29	43,62	240K	81
17/04/2025	1,45%	0,61	42,81	41,51	41,51	43,00	354K	74
16/04/2025	-2,65%	-1,15	42,20	43,78	42,20	43,78	21K	26
15/04/2025	-0,69%	-0,30	43,35	43,91	43,35	43,96	3K	12
14/04/2025	1,09%	0,47	43,65	43,36	42,79	43,70	12K	14
11/04/2025	1,48%	0,63	43,18	42,56	42,56	43,30	5K	10
10/04/2025	1,29%	0,54	42,55	42,90	42,02	42,90	15K	23
09/04/2025	1,47%	0,61	42,01	41,58	41,58	42,67	4K	11
08/04/2025	-2,47%	-1,05	41,40	42,45	41,40	42,78	5K	22
07/04/2025	-2,44%	-1,06	42,45	43,51	42,21	43,51	30K	38
04/04/2025	0,58%	0,25	43,51	44,78	43,51	44,94	46K	31
03/04/2025	0,42%	0,18	43,26	42,73	42,32	43,66	27K	36
02/04/2025	0,33%	0,14	43,08	42,94	42,88	43,08	14K	26
01/04/2025	-1,69%	-0,74	42,94	43,94	42,90	43,94	3K	10
31/03/2025	0,23%	0,10	43,68	43,68	43,36	44,12	13K	33
28/03/2025	0,74%	0,32	43,58	43,33	43,33	43,84	17K	19
27/03/2025	1,45%	0,62	43,26	43,30	42,91	43,30	7K	38
26/03/2025	2,75%	1,14	42,64	41,86	41,86	42,64	19K	38
25/03/2025	-1,00%	-0,42	41,50	41,85	41,35	41,85	58K	43
24/03/2025	-0,31%	-0,13	41,92	42,50	41,61	42,50	31K	25
21/03/2025	-0,24%	-0,10	42,05	42,84	42,05	42,84	15K	26
20/03/2025	0,36%	0,15	42,15	42,54	42,15	42,80	5K	14
19/03/2025	-2,89%	-1,25	42,00	43,25	42,00	43,25	52K	44
18/03/2025	-0,37%	-0,16	43,25	43,84	43,15	43,96	50K	16
17/03/2025	0,28%	0,12	43,41	43,73	43,06	43,90	38K	20
14/03/2025	-1,57%	-0,69	43,29	43,98	43,13	43,98	8K	33
13/03/2025	0,07%	0,03	43,98	44,25	43,92	44,50	10K	37
12/03/2025	-3,28%	-1,49	43,95	45,00	43,80	45,00	23K	33
11/03/2025	-4,38%	-2,08	45,44	47,14	45,40	47,14	17K	36
10/03/2025	3,30%	1,52	47,52	46,42	46,42	48,18	70K	35
07/03/2025	1,43%	0,65	46,00	44,17	44,17	47,37	23K	48
06/03/2025	2,00%	0,89	45,35	44,10	44,10	45,46	1K	13
05/03/2025	-1,83%	-0,83	44,46	45,45	44,46	45,45	7K	11
28/02/2025	0,89%	0,40	45,29	45,26	44,96	45,38	12K	13
27/02/2025	1,08%	0,48	44,89	44,36	44,10	44,95	9K	15
26/02/2025	-2,57%	-1,17	44,41	45,53	44,32	45,90	24K	15
25/02/2025	0,75%	0,34	45,58	45,80	45,47	45,96	7K	14
24/02/2025	1,43%	0,64	45,24	44,74	44,40	45,64	6K	14
21/02/2025	4,04%	1,73	44,60	43,30	43,30	44,73	10K	12
20/02/2025	0,82%	0,35	42,87	42,70	42,52	43,14	25K	20
19/02/2025	2,11%	0,88	42,52	42,20	42,01	42,52	11K	14
18/02/2025	-0,24%	-0,10	41,64	41,74	41,16	41,90	27K	31
17/02/2025	1,19%	0,49	41,74	41,61	41,51	41,80	13K	17
14/02/2025	-2,25%	-0,95	41,25	42,00	41,25	42,20	16K	16
13/02/2025	3,18%	1,30	42,20	41,00	40,86	42,20	8K	16
12/02/2025	-3,49%	-1,48	40,90	41,38	39,65	41,44	25K	36
11/02/2025	1,29%	0,54	42,38	42,18	41,96	42,38	3K	5
10/02/2025	-1,09%	-0,46	41,84	42,26	41,60	42,26	13K	16
07/02/2025	1,88%	0,78	42,30	41,06	41,06	42,30	61K	44
06/02/2025	-0,12%	-0,05	41,52	41,99	41,52	41,99	750K	34
05/02/2025	0,51%	0,21	41,57	41,90	41,16	41,90	16K	21
04/02/2025	-3,25%	-1,39	41,36	42,91	41,19	42,91	74K	41
03/02/2025	-1,90%	-0,83	42,75	43,58	42,61	43,96	19K	26
31/01/2025	-1,47%	-0,65	43,58	44,30	43,50	44,30	20K	21
30/01/2025	-1,21%	-0,54	44,23	44,24	43,74	44,45	10K	30
29/01/2025	3,87%	1,67	44,77	43,68	43,40	44,77	28K	19
28/01/2025	-3,73%	-1,67	43,10	44,76	43,10	44,76	10K	15
27/01/2025	2,97%	1,29	44,77	43,92	43,92	45,00	11K	19
24/01/2025	1,35%	0,58	43,48	42,77	42,69	43,48	8K	21
23/01/2025	-0,69%	-0,30	42,90	43,22	42,70	43,52	26K	17
22/01/2025	-2,92%	-1,30	43,20	44,40	43,05	44,40	22K	120
21/01/2025	0,00%	0,00	44,50	44,50	44,28	44,72	16K	23
20/01/2025	0,50%	0,22	44,50	44,86	44,49	44,86	12K	23
17/01/2025	1,23%	0,54	44,28	44,26	44,14	44,44	6K	13
16/01/2025	0,90%	0,39	43,74	43,06	43,00	43,74	10K	16
15/01/2025	-0,53%	-0,23	43,35	43,45	43,06	43,45	4K	10
14/01/2025	-0,95%	-0,42	43,58	44,00	43,26	44,00	11K	23
13/01/2025	0,69%	0,30	44,00	43,70	43,48	44,28	22K	22
10/01/2025	-5,21%	-2,40	43,70	45,44	43,62	45,44	50K	60
09/01/2025	2,22%	1,00	46,10	45,76	45,00	46,10	22K	14
08/01/2025	-0,13%	-0,06	45,10	45,94	44,94	45,94	28K	19
07/01/2025	-2,46%	-1,14	45,16	46,05	45,16	46,05	44K	75
06/01/2025	-3,48%	-1,67	46,30	47,97	46,05	47,97	21K	20
03/01/2025	1,35%	0,64	47,97	47,60	47,32	47,97	8K	18
02/01/2025	1,22%	0,57	47,33	48,15	47,28	48,15	13K	17
30/12/2024	-1,10%	-0,52	46,76	47,24	46,76	47,44	10K	12
27/12/2024	0,17%	0,08	47,28	47,44	47,28	47,76	7K	15
26/12/2024	0,43%	0,20	47,20	47,12	47,06	47,44	27K	11
23/12/2024	1,08%	0,50	47,00	46,88	46,60	47,26	20K	50
20/12/2024	0,13%	0,06	46,50	46,06	45,61	46,64	7K	16
19/12/2024	-2,68%	-1,28	46,44	47,37	46,19	47,37	5K	27
18/12/2024	-0,13%	-0,06	47,72	48,02	46,45	48,02	7K	16
17/12/2024	0,84%	0,40	47,78	47,84	47,40	48,50	3K	10
16/12/2024	-1,17%	-0,56	47,38	47,66	47,28	48,00	5K	28
13/12/2024	1,22%	0,58	47,94	47,44	47,44	48,23	5K	8
12/12/2024	1,20%	0,56	47,36	46,80	46,22	47,74	11K	15
11/12/2024	-1,97%	-0,94	46,80	47,74	46,80	47,74	6K	9
10/12/2024	-1,36%	-0,66	47,74	47,48	47,44	48,34	5K	19
09/12/2024	3,15%	1,48	48,40	48,09	46,72	48,58	20K	27
06/12/2024	0,95%	0,44	46,92	46,48	46,48	47,10	18K	13
05/12/2024	-0,15%	-0,07	46,48	46,56	45,90	46,64	23K	26
04/12/2024	-2,57%	-1,23	46,55	47,34	46,55	47,34	14K	24
03/12/2024	-0,67%	-0,32	47,78	48,10	47,61	48,10	26K	20
02/12/2024	0,21%	0,10	48,10	48,00	47,62	48,48	39K	29
29/11/2024	1,91%	0,90	48,00	48,08	47,65	48,48	116K	24
28/11/2024	-0,67%	-0,32	47,10	47,42	47,00	47,42	991	6
27/11/2024	1,80%	0,84	47,42	47,35	46,73	47,60	14K	17
26/11/2024	-0,38%	-0,18	46,58	46,38	46,09	46,64	21K	28
25/11/2024	1,65%	0,76	46,76	45,50	45,50	47,08	55K	23
22/11/2024	2,11%	0,95	46,00	45,10	45,10	46,05	68K	27
21/11/2024	2,43%	1,07	45,05	45,10	44,86	45,34	12K	23
19/11/2024	-1,83%	-0,82	43,98	44,94	43,98	44,94	77K	53
18/11/2024	-2,88%	-1,33	44,80	45,79	44,62	45,79	22K	41
14/11/2024	-0,90%	-0,42	46,13	46,55	46,13	46,74	73K	59
13/11/2024	0,63%	0,29	46,55	46,34	46,00	46,64	73K	24
12/11/2024	-1,57%	-0,74	46,26	47,47	46,10	47,47	36K	21
11/11/2024	-0,89%	-0,42	47,00	48,00	47,00	48,00	16K	19
08/11/2024	1,41%	0,66	47,42	47,50	47,06	47,64	16K	19
07/11/2024	-1,91%	-0,91	46,76	47,78	46,60	47,78	35K	24
06/11/2024	-0,75%	-0,36	47,67	48,74	47,67	48,78	8K	15
05/11/2024	-0,29%	-0,14	48,03	48,54	48,03	48,54	11K	15
04/11/2024	-2,17%	-1,07	48,17	49,24	48,00	49,24	57K	21
01/11/2024	1,38%	0,67	49,24	48,54	48,50	49,24	15K	18
31/10/2024	0,94%	0,45	48,57	48,22	48,22	49,00	112K	10
30/10/2024	-7,07%	-3,66	48,12	49,30	47,83	49,30	575K	74
29/10/2024	3,64%	1,82	51,78	50,34	49,82	51,78	15K	18
28/10/2024	-	-	49,96	49,64	49,64	50,14	120K	15

Date,Open,High,Low,Close,Volume
16-May-25,39.56,39.56,38.96,39.40,126089
15-May-25,38.64,39.00,38.38,39.00,150135
14-May-25,38.65,38.65,38.10,38.36,69102
13-May-25,39.86,39.86,38.61,38.80,43747
12-May-25,39.70,40.04,39.51,39.78,40698
09-May-25,40.06,40.06,39.56,39.77,35440
08-May-25,40.99,40.99,40.17,40.38,24216
07-May-25,40.70,40.70,40.35,40.63,29102
06-May-25,40.35,41.02,40.35,40.60,8233
05-May-25,41.05,41.05,40.17,40.52,41297
02-May-25,40.85,40.85,40.05,40.64,33042
30-Apr-25,40.84,41.60,40.84,41.28,59556
29-Apr-25,40.03,40.98,40.03,40.84,31645
28-Apr-25,41.72,41.72,40.68,40.85,51032
25-Apr-25,42.16,42.36,41.71,42.08,104382
24-Apr-25,42.28,42.76,41.82,42.16,85226
23-Apr-25,42.58,43.06,42.46,42.96,104877
22-Apr-25,42.81,43.62,42.29,42.29,240134
17-Apr-25,41.51,43.00,41.51,42.81,353539
16-Apr-25,43.78,43.78,42.20,42.20,20916
15-Apr-25,43.91,43.96,43.35,43.35,2581
14-Apr-25,43.36,43.70,42.79,43.65,11756
11-Apr-25,42.56,43.30,42.56,43.18,4502
10-Apr-25,42.90,42.90,42.02,42.55,14691
09-Apr-25,41.58,42.67,41.58,42.01,4249
08-Apr-25,42.45,42.78,41.40,41.40,4974
07-Apr-25,43.51,43.51,42.21,42.45,30192
04-Apr-25,44.78,44.94,43.51,43.51,46267
03-Apr-25,42.73,43.66,42.32,43.26,26757
02-Apr-25,42.94,43.08,42.88,43.08,14033
01-Apr-25,43.94,43.94,42.90,42.94,3365
31-Mar-25,43.68,44.12,43.36,43.68,12543
28-Mar-25,43.33,43.84,43.33,43.58,17270
27-Mar-25,43.30,43.30,42.91,43.26,6776
26-Mar-25,41.86,42.64,41.86,42.64,19166
25-Mar-25,41.85,41.85,41.35,41.50,57574
24-Mar-25,42.50,42.50,41.61,41.92,30889
21-Mar-25,42.84,42.84,42.05,42.05,15021
20-Mar-25,42.54,42.80,42.15,42.15,5021
19-Mar-25,43.25,43.25,42.00,42.00,51843
18-Mar-25,43.84,43.96,43.15,43.25,49521
17-Mar-25,43.73,43.90,43.06,43.41,38295
14-Mar-25,43.98,43.98,43.13,43.29,7526
13-Mar-25,44.25,44.50,43.92,43.98,9527
12-Mar-25,45.00,45.00,43.80,43.95,22899
11-Mar-25,47.14,47.14,45.40,45.44,16892
10-Mar-25,46.42,48.18,46.42,47.52,70005
07-Mar-25,44.17,47.37,44.17,46.00,23030
06-Mar-25,44.10,45.46,44.10,45.35,1254
05-Mar-25,45.45,45.45,44.46,44.46,7315
28-Feb-25,45.26,45.38,44.96,45.29,12148
27-Feb-25,44.36,44.95,44.10,44.89,9412
26-Feb-25,45.53,45.90,44.32,44.41,24489
25-Feb-25,45.80,45.96,45.47,45.58,7195
24-Feb-25,44.74,45.64,44.40,45.24,5626
21-Feb-25,43.30,44.73,43.30,44.60,9523
20-Feb-25,42.70,43.14,42.52,42.87,25084
19-Feb-25,42.20,42.52,42.01,42.52,11155
18-Feb-25,41.74,41.90,41.16,41.64,26723
17-Feb-25,41.61,41.80,41.51,41.74,13215
14-Feb-25,42.00,42.20,41.25,41.25,15545
13-Feb-25,41.00,42.20,40.86,42.20,8330
12-Feb-25,41.38,41.44,39.65,40.90,24900
11-Feb-25,42.18,42.38,41.96,42.38,3207
10-Feb-25,42.26,42.26,41.60,41.84,13410
07-Feb-25,41.06,42.30,41.06,42.30,61092
06-Feb-25,41.99,41.99,41.52,41.52,750087
05-Feb-25,41.90,41.90,41.16,41.57,16197
04-Feb-25,42.91,42.91,41.19,41.36,74114
03-Feb-25,43.58,43.96,42.61,42.75,18876
31-Jan-25,44.30,44.30,43.50,43.58,19963
30-Jan-25,44.24,44.45,43.74,44.23,10300
29-Jan-25,43.68,44.77,43.40,44.77,27710
28-Jan-25,44.76,44.76,43.10,43.10,10349
27-Jan-25,43.92,45.00,43.92,44.77,11311
24-Jan-25,42.77,43.48,42.69,43.48,8269
23-Jan-25,43.22,43.52,42.70,42.90,25610
22-Jan-25,44.40,44.40,43.05,43.20,21592
21-Jan-25,44.50,44.72,44.28,44.50,15525
20-Jan-25,44.86,44.86,44.49,44.50,12049
17-Jan-25,44.26,44.44,44.14,44.28,6070
16-Jan-25,43.06,43.74,43.00,43.74,10090
15-Jan-25,43.45,43.45,43.06,43.35,3599
14-Jan-25,44.00,44.00,43.26,43.58,11064
13-Jan-25,43.70,44.28,43.48,44.00,21792
10-Jan-25,45.44,45.44,43.62,43.70,50234
09-Jan-25,45.76,46.10,45.00,46.10,21605
08-Jan-25,45.94,45.94,44.94,45.10,28378
07-Jan-25,46.05,46.05,45.16,45.16,43629
06-Jan-25,47.97,47.97,46.05,46.30,20725
03-Jan-25,47.60,47.97,47.32,47.97,7890
02-Jan-25,48.15,48.15,47.28,47.33,12678
30-Dec-24,47.24,47.44,46.76,46.76,10075
27-Dec-24,47.44,47.76,47.28,47.28,7477
26-Dec-24,47.12,47.44,47.06,47.20,27053
23-Dec-24,46.88,47.26,46.60,47.00,19917
20-Dec-24,46.06,46.64,45.61,46.50,6980
19-Dec-24,47.37,47.37,46.19,46.44,5121
18-Dec-24,48.02,48.02,46.45,47.72,7126
17-Dec-24,47.84,48.50,47.40,47.78,3111
16-Dec-24,47.66,48.00,47.28,47.38,4940
13-Dec-24,47.44,48.23,47.44,47.94,5277
12-Dec-24,46.80,47.74,46.22,47.36,11173
11-Dec-24,47.74,47.74,46.80,46.80,6063
10-Dec-24,47.48,48.34,47.44,47.74,4777
09-Dec-24,48.09,48.58,46.72,48.40,19883
06-Dec-24,46.48,47.10,46.48,46.92,18284
05-Dec-24,46.56,46.64,45.90,46.48,23247
04-Dec-24,47.34,47.34,46.55,46.55,13848
03-Dec-24,48.10,48.10,47.61,47.78,26482
02-Dec-24,48.00,48.48,47.62,48.10,38912
29-Nov-24,48.08,48.48,47.65,48.00,115685
28-Nov-24,47.42,47.42,47.00,47.10,991
27-Nov-24,47.35,47.60,46.73,47.42,13909
26-Nov-24,46.38,46.64,46.09,46.58,21350
25-Nov-24,45.50,47.08,45.50,46.76,55218
22-Nov-24,45.10,46.05,45.10,46.00,67512
21-Nov-24,45.10,45.34,44.86,45.05,12270
19-Nov-24,44.94,44.94,43.98,43.98,77241
18-Nov-24,45.79,45.79,44.62,44.80,21893
14-Nov-24,46.55,46.74,46.13,46.13,72966
13-Nov-24,46.34,46.64,46.00,46.55,73026
12-Nov-24,47.47,47.47,46.10,46.26,36290
11-Nov-24,48.00,48.00,47.00,47.00,15945
08-Nov-24,47.50,47.64,47.06,47.42,15620
07-Nov-24,47.78,47.78,46.60,46.76,35045
06-Nov-24,48.74,48.78,47.67,47.67,8213
05-Nov-24,48.54,48.54,48.03,48.03,10953
04-Nov-24,49.24,49.24,48.00,48.17,56560
01-Nov-24,48.54,49.24,48.50,49.24,14642
31-Oct-24,48.22,49.00,48.22,48.57,111711
30-Oct-24,49.30,49.30,47.83,48.12,575220
29-Oct-24,50.34,51.78,49.82,51.78,15104
28-Oct-24,49.64,50.14,49.64,49.96,120426

*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