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
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	1,79%	0,61	34,76	34,50	34,00	34,76	36K	52
29/09/2025	-1,59%	-0,55	34,15	34,68	33,85	34,68	84K	58
26/09/2025	0,26%	0,09	34,70	34,52	34,52	34,72	12K	10
25/09/2025	-3,00%	-1,07	34,61	35,43	34,55	35,69	24K	22
24/09/2025	1,94%	0,68	35,68	35,00	35,00	35,68	5K	14
23/09/2025	-0,71%	-0,25	35,00	35,25	35,00	35,59	13K	10
22/09/2025	0,06%	0,02	35,25	35,00	35,00	35,41	38K	14
19/09/2025	2,03%	0,70	35,23	34,22	34,22	35,23	13K	21
18/09/2025	1,26%	0,43	34,53	34,14	34,14	34,72	6K	10
17/09/2025	-1,22%	-0,42	34,10	34,30	34,10	34,76	21K	23
16/09/2025	0,99%	0,34	34,52	34,01	34,00	34,52	30K	16
15/09/2025	-2,34%	-0,82	34,18	35,01	34,08	35,14	23K	104
12/09/2025	-2,83%	-1,02	35,00	35,85	34,87	35,85	20K	50
11/09/2025	0,06%	0,02	36,02	36,36	35,89	36,36	2K	36
10/09/2025	-0,80%	-0,29	36,00	35,77	35,65	36,00	39K	32
09/09/2025	-0,33%	-0,12	36,29	36,78	36,11	36,78	23K	61
08/09/2025	-1,06%	-0,39	36,41	35,46	35,46	36,90	2K	14
05/09/2025	-0,41%	-0,15	36,80	37,14	36,17	37,14	13K	21
04/09/2025	0,87%	0,32	36,95	35,89	35,89	36,98	12K	21
03/09/2025	3,62%	1,28	36,63	35,52	35,52	36,83	164K	54
02/09/2025	-7,36%	-2,81	35,35	38,44	35,34	38,44	258K	140
01/09/2025	-1,01%	-0,39	38,16	38,14	36,23	38,21	18K	48
29/08/2025	2,01%	0,76	38,55	37,28	36,90	38,55	28K	31
28/08/2025	-0,11%	-0,04	37,79	37,70	37,07	37,79	17K	28
27/08/2025	0,56%	0,21	37,83	37,75	37,45	37,83	7K	15
26/08/2025	0,05%	0,02	37,62	37,60	37,04	37,62	15K	9
25/08/2025	-0,84%	-0,32	37,60	37,90	37,46	37,90	9K	30
22/08/2025	0,64%	0,24	37,92	38,00	37,66	38,00	17K	16
21/08/2025	0,35%	0,13	37,68	37,55	37,40	37,78	47K	11
20/08/2025	-1,44%	-0,55	37,55	38,12	37,50	38,12	3K	7
19/08/2025	3,11%	1,15	38,10	37,69	37,28	38,10	8K	19
18/08/2025	-0,96%	-0,36	36,95	37,69	36,95	37,69	4K	23
15/08/2025	-0,56%	-0,21	37,31	37,90	37,00	37,90	8K	37
14/08/2025	-0,32%	-0,12	37,52	37,30	37,30	37,70	13K	5
13/08/2025	2,28%	0,84	37,64	36,80	36,80	37,76	15K	12
12/08/2025	-0,59%	-0,22	36,80	37,00	36,70	37,50	17K	26
11/08/2025	-1,49%	-0,56	37,02	38,05	36,98	38,05	18K	33
08/08/2025	0,48%	0,18	37,58	37,74	37,36	37,74	2K	9
07/08/2025	-0,27%	-0,10	37,40	37,50	37,32	37,86	9K	43
06/08/2025	1,19%	0,44	37,50	37,06	36,98	37,50	14K	8
05/08/2025	0,11%	0,04	37,06	36,68	36,68	37,46	15K	14
04/08/2025	-2,42%	-0,92	37,02	38,14	36,60	38,14	59K	52
01/08/2025	-1,17%	-0,45	37,94	38,40	37,80	38,40	63K	18
31/07/2025	-2,98%	-1,18	38,39	39,58	38,39	39,58	37K	23
30/07/2025	-0,83%	-0,33	39,57	39,90	39,49	40,50	39K	30
29/07/2025	1,09%	0,43	39,90	39,64	39,46	39,90	30K	28
28/07/2025	-0,88%	-0,35	39,47	39,74	39,40	39,75	78K	19
25/07/2025	0,10%	0,04	39,82	39,78	39,28	39,98	25K	24
24/07/2025	-0,28%	-0,11	39,78	39,74	39,58	40,18	11K	22
23/07/2025	-0,30%	-0,12	39,89	40,23	39,84	40,58	47K	36
22/07/2025	4,08%	1,57	40,01	38,52	38,52	40,01	116K	50
21/07/2025	-0,93%	-0,36	38,44	38,98	38,44	38,98	6K	8
18/07/2025	-0,39%	-0,15	38,80	39,34	38,65	39,34	22K	18
17/07/2025	1,33%	0,51	38,95	38,44	38,38	39,17	25K	18
16/07/2025	1,75%	0,66	38,44	38,16	37,78	38,44	39K	22
15/07/2025	-2,53%	-0,98	37,78	38,74	37,78	38,80	63K	48
14/07/2025	3,42%	1,28	38,76	38,06	37,92	38,80	23K	35
11/07/2025	1,35%	0,50	37,48	36,98	36,40	38,15	561K	36
10/07/2025	2,04%	0,74	36,98	36,24	35,98	37,08	16K	29
09/07/2025	0,95%	0,34	36,24	35,90	35,85	36,24	9K	9
08/07/2025	0,59%	0,21	35,90	35,69	35,50	36,44	26K	41
07/07/2025	-2,30%	-0,84	35,69	36,46	35,69	36,46	23K	21
04/07/2025	0,25%	0,09	36,53	37,30	36,22	37,30	3K	10
03/07/2025	-1,65%	-0,61	36,44	37,33	36,18	37,33	25K	73
02/07/2025	2,24%	0,81	37,05	36,58	36,32	37,05	9K	16
01/07/2025	3,60%	1,26	36,24	35,23	35,23	36,50	45K	42
27/06/2025	-1,58%	-0,56	34,98	35,53	34,98	35,58	41K	55
26/06/2025	-1,17%	-0,42	35,54	35,89	35,34	36,16	15K	26
25/06/2025	-0,06%	-0,02	35,96	36,21	35,63	36,37	19K	17
24/06/2025	0,90%	0,32	35,98	35,86	35,61	35,98	2K	12
23/06/2025	0,00%	0,00	35,66	35,82	35,50	35,83	12K	14
20/06/2025	0,54%	0,19	35,66	35,48	35,30	35,74	17K	14
18/06/2025	-0,31%	-0,11	35,47	35,94	35,12	35,94	9K	13
17/06/2025	0,23%	0,08	35,58	35,26	35,25	35,80	17K	25
16/06/2025	-2,20%	-0,80	35,50	36,30	35,24	36,31	52K	50
13/06/2025	-1,04%	-0,38	36,30	37,05	36,07	37,20	5K	19
12/06/2025	0,77%	0,28	36,68	36,35	36,35	36,68	11K	11
11/06/2025	-1,78%	-0,66	36,40	36,52	36,40	36,84	27K	25
10/06/2025	0,00%	0,00	37,06	36,76	36,70	37,36	14K	13
09/06/2025	-0,43%	-0,16	37,06	37,42	36,70	37,42	20K	24
06/06/2025	0,11%	0,04	37,22	37,12	37,10	37,70	7K	11
05/06/2025	-0,85%	-0,32	37,18	37,74	36,98	37,74	14K	17
04/06/2025	-0,74%	-0,28	37,50	37,78	37,50	37,98	11K	10
03/06/2025	0,11%	0,04	37,78	38,22	37,18	38,22	28K	110
02/06/2025	-0,89%	-0,34	37,74	38,15	37,50	38,15	57K	12
30/05/2025	-1,37%	-0,53	38,08	38,23	37,80	38,80	14K	27
29/05/2025	2,01%	0,76	38,61	37,80	37,75	38,84	11K	14
28/05/2025	-0,16%	-0,06	37,85	37,99	37,68	38,18	35K	39
27/05/2025	0,96%	0,36	37,91	37,14	37,14	37,92	23K	21
26/05/2025	0,51%	0,19	37,55	36,75	36,75	37,60	4K	12
23/05/2025	-0,48%	-0,18	37,36	37,91	36,96	37,91	133K	21
22/05/2025	-0,32%	-0,12	37,54	37,90	36,88	37,90	34K	38
21/05/2025	-5,80%	-2,32	37,66	39,89	37,64	39,89	82K	83
20/05/2025	1,60%	0,63	39,98	39,01	39,01	39,98	26K	51
19/05/2025	-0,13%	-0,05	39,35	39,50	39,20	39,60	39K	15
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	-	-	43,35	43,91	43,35	43,96	3K	12

Date,Open,High,Low,Close,Volume
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
29-Sep-25,34.68,34.68,33.85,34.15,84027
26-Sep-25,34.52,34.72,34.52,34.70,11511
25-Sep-25,35.43,35.69,34.55,34.61,23977
24-Sep-25,35.00,35.68,35.00,35.68,5146
23-Sep-25,35.25,35.59,35.00,35.00,12613
22-Sep-25,35.00,35.41,35.00,35.25,38421
19-Sep-25,34.22,35.23,34.22,35.23,13119
18-Sep-25,34.14,34.72,34.14,34.53,6253
17-Sep-25,34.30,34.76,34.10,34.10,21146
16-Sep-25,34.01,34.52,34.00,34.52,29898
15-Sep-25,35.01,35.14,34.08,34.18,23447
12-Sep-25,35.85,35.85,34.87,35.00,20345
11-Sep-25,36.36,36.36,35.89,36.02,2273
10-Sep-25,35.77,36.00,35.65,36.00,38506
09-Sep-25,36.78,36.78,36.11,36.29,23079
08-Sep-25,35.46,36.90,35.46,36.41,1790
05-Sep-25,37.14,37.14,36.17,36.80,13041
04-Sep-25,35.89,36.98,35.89,36.95,12342
03-Sep-25,35.52,36.83,35.52,36.63,163512
02-Sep-25,38.44,38.44,35.34,35.35,258398
01-Sep-25,38.14,38.21,36.23,38.16,17513
29-Aug-25,37.28,38.55,36.90,38.55,28104
28-Aug-25,37.70,37.79,37.07,37.79,16793
27-Aug-25,37.75,37.83,37.45,37.83,6891
26-Aug-25,37.60,37.62,37.04,37.62,14819
25-Aug-25,37.90,37.90,37.46,37.60,8855
22-Aug-25,38.00,38.00,37.66,37.92,16695
21-Aug-25,37.55,37.78,37.40,37.68,46742
20-Aug-25,38.12,38.12,37.50,37.55,3423
19-Aug-25,37.69,38.10,37.28,38.10,8155
18-Aug-25,37.69,37.69,36.95,36.95,4420
15-Aug-25,37.90,37.90,37.00,37.31,8331
14-Aug-25,37.30,37.70,37.30,37.52,13314
13-Aug-25,36.80,37.76,36.80,37.64,14968
12-Aug-25,37.00,37.50,36.70,36.80,16752
11-Aug-25,38.05,38.05,36.98,37.02,18384
08-Aug-25,37.74,37.74,37.36,37.58,2063
07-Aug-25,37.50,37.86,37.32,37.40,8576
06-Aug-25,37.06,37.50,36.98,37.50,14409
05-Aug-25,36.68,37.46,36.68,37.06,14760
04-Aug-25,38.14,38.14,36.60,37.02,59149
01-Aug-25,38.40,38.40,37.80,37.94,63267
31-Jul-25,39.58,39.58,38.39,38.39,37250
30-Jul-25,39.90,40.50,39.49,39.57,38812
29-Jul-25,39.64,39.90,39.46,39.90,29887
28-Jul-25,39.74,39.75,39.40,39.47,77566
25-Jul-25,39.78,39.98,39.28,39.82,24818
24-Jul-25,39.74,40.18,39.58,39.78,11362
23-Jul-25,40.23,40.58,39.84,39.89,47332
22-Jul-25,38.52,40.01,38.52,40.01,115645
21-Jul-25,38.98,38.98,38.44,38.44,5559
18-Jul-25,39.34,39.34,38.65,38.80,22104
17-Jul-25,38.44,39.17,38.38,38.95,24796
16-Jul-25,38.16,38.44,37.78,38.44,38567
15-Jul-25,38.74,38.80,37.78,37.78,62780
14-Jul-25,38.06,38.80,37.92,38.76,23038
11-Jul-25,36.98,38.15,36.40,37.48,561192
10-Jul-25,36.24,37.08,35.98,36.98,16251
09-Jul-25,35.90,36.24,35.85,36.24,9134
08-Jul-25,35.69,36.44,35.50,35.90,26180
07-Jul-25,36.46,36.46,35.69,35.69,23269
04-Jul-25,37.30,37.30,36.22,36.53,3174
03-Jul-25,37.33,37.33,36.18,36.44,24573
02-Jul-25,36.58,37.05,36.32,37.05,9360
01-Jul-25,35.23,36.50,35.23,36.24,45382
27-Jun-25,35.53,35.58,34.98,34.98,40533
26-Jun-25,35.89,36.16,35.34,35.54,15008
25-Jun-25,36.21,36.37,35.63,35.96,19443
24-Jun-25,35.86,35.98,35.61,35.98,2182
23-Jun-25,35.82,35.83,35.50,35.66,11994
20-Jun-25,35.48,35.74,35.30,35.66,17110
18-Jun-25,35.94,35.94,35.12,35.47,8662
17-Jun-25,35.26,35.80,35.25,35.58,17121
16-Jun-25,36.30,36.31,35.24,35.50,51901
13-Jun-25,37.05,37.20,36.07,36.30,5309
12-Jun-25,36.35,36.68,36.35,36.68,10855
11-Jun-25,36.52,36.84,36.40,36.40,27209
10-Jun-25,36.76,37.36,36.70,37.06,13769
09-Jun-25,37.42,37.42,36.70,37.06,19989
06-Jun-25,37.12,37.70,37.10,37.22,7080
05-Jun-25,37.74,37.74,36.98,37.18,13833
04-Jun-25,37.78,37.98,37.50,37.50,10889
03-Jun-25,38.22,38.22,37.18,37.78,27697
02-Jun-25,38.15,38.15,37.50,37.74,57388
30-May-25,38.23,38.80,37.80,38.08,14007
29-May-25,37.80,38.84,37.75,38.61,11441
28-May-25,37.99,38.18,37.68,37.85,34684
27-May-25,37.14,37.92,37.14,37.91,22501
26-May-25,36.75,37.60,36.75,37.55,4269
23-May-25,37.91,37.91,36.96,37.36,133214
22-May-25,37.90,37.90,36.88,37.54,34163
21-May-25,39.89,39.89,37.64,37.66,82166
20-May-25,39.01,39.98,39.01,39.98,26191
19-May-25,39.50,39.60,39.20,39.35,38756
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

*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