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
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	0,34%	0,17	49,96	49,64	49,64	50,14	120K	15
25/10/2024	0,12%	0,06	49,79	49,82	49,49	49,90	42K	11
24/10/2024	-1,41%	-0,71	49,73	50,95	49,73	50,95	146K	14
23/10/2024	-0,47%	-0,24	50,44	51,19	50,22	51,19	4K	20
22/10/2024	0,12%	0,06	50,68	50,32	50,32	51,12	9K	17
21/10/2024	-1,40%	-0,72	50,62	50,66	50,62	51,78	15K	17
18/10/2024	0,94%	0,48	51,34	51,00	50,42	51,34	21K	20
17/10/2024	0,87%	0,44	50,86	50,78	50,62	51,04	63K	10
16/10/2024	-0,08%	-0,04	50,42	50,75	50,42	50,75	26K	12
15/10/2024	2,92%	1,43	50,46	49,73	49,73	51,13	57K	18
14/10/2024	-1,25%	-0,62	49,03	49,58	49,00	49,58	268K	17
11/10/2024	2,41%	1,17	49,65	49,23	49,23	49,70	7K	10
10/10/2024	0,00%	0,00	48,48	49,22	48,46	49,22	19K	10
09/10/2024	0,79%	0,38	48,48	48,14	48,14	48,74	112K	17
08/10/2024	1,48%	0,70	48,10	47,58	47,22	48,10	6K	16
07/10/2024	0,42%	0,20	47,40	47,20	47,10	47,48	60K	14
04/10/2024	0,96%	0,45	47,20	46,84	46,74	47,20	111K	21
03/10/2024	-0,21%	-0,10	46,75	46,42	46,42	47,00	157K	19
02/10/2024	-2,29%	-1,10	46,85	47,60	46,65	47,60	19K	31
01/10/2024	0,65%	0,31	47,95	47,90	47,65	48,11	5K	16
30/09/2024	-0,52%	-0,25	47,64	48,50	47,56	48,54	56K	14
27/09/2024	1,53%	0,72	47,89	47,63	47,63	48,42	2M	51
26/09/2024	-0,59%	-0,28	47,17	47,16	46,88	47,43	36K	40
25/09/2024	-0,08%	-0,04	47,45	47,88	47,22	47,88	69K	16
24/09/2024	-1,06%	-0,51	47,49	47,25	47,21	47,52	7K	13
23/09/2024	-0,56%	-0,27	48,00	48,33	48,00	48,45	4K	13
20/09/2024	1,41%	0,67	48,27	47,95	47,87	48,33	10K	14
19/09/2024	-0,58%	-0,28	47,60	47,95	47,31	47,95	3M	211
18/09/2024	-0,31%	-0,15	47,88	48,05	47,63	48,53	2M	67
17/09/2024	-1,54%	-0,75	48,03	49,10	48,03	49,10	755K	39
16/09/2024	-1,45%	-0,72	48,78	50,00	48,78	50,00	19M	479
13/09/2024	-0,06%	-0,03	49,50	49,15	49,15	49,70	26K	15
12/09/2024	0,14%	0,07	49,53	49,50	49,46	49,58	42K	13
11/09/2024	-1,71%	-0,86	49,46	49,64	49,29	49,79	7K	20
10/09/2024	0,08%	0,04	50,32	50,79	50,12	50,79	12K	11
09/09/2024	-0,08%	-0,04	50,28	50,83	50,17	50,83	8K	18
06/09/2024	-0,32%	-0,16	50,32	50,76	50,22	50,76	8K	18
05/09/2024	-0,14%	-0,07	50,48	50,85	50,30	51,20	21K	28
04/09/2024	0,66%	0,33	50,55	50,25	50,25	50,90	185K	169
03/09/2024	0,24%	0,12	50,22	49,70	48,63	50,28	70K	48
02/09/2024	-0,02%	-0,01	50,10	50,11	49,37	50,71	13K	12
30/08/2024	0,36%	0,18	50,11	49,93	49,30	50,11	25K	21
29/08/2024	-0,04%	-0,02	49,93	50,00	49,65	50,00	2K	8
28/08/2024	0,10%	0,05	49,95	49,29	48,78	49,95	22K	14
27/08/2024	1,57%	0,77	49,90	49,28	48,87	49,90	15K	56
26/08/2024	-0,24%	-0,12	49,13	49,27	49,13	50,04	15K	17
23/08/2024	-1,38%	-0,69	49,25	49,75	49,09	49,75	13K	24
22/08/2024	2,76%	1,34	49,94	49,20	49,20	49,94	78K	25
21/08/2024	0,52%	0,25	48,60	48,75	48,27	48,75	35K	20
20/08/2024	1,04%	0,50	48,35	47,86	47,80	48,71	85K	33
19/08/2024	0,74%	0,35	47,85	47,98	47,20	47,98	52K	28
16/08/2024	0,85%	0,40	47,50	46,75	46,51	47,76	32K	39
15/08/2024	-0,38%	-0,18	47,10	46,76	46,76	47,50	36K	32
14/08/2024	-0,04%	-0,02	47,28	47,20	47,20	47,52	9K	17
13/08/2024	0,77%	0,36	47,30	47,00	47,00	47,30	51K	20
12/08/2024	-3,59%	-1,75	46,94	48,69	46,94	48,69	29K	39
09/08/2024	-0,92%	-0,45	48,69	49,64	48,40	49,64	3K	12
08/08/2024	0,18%	0,09	49,14	49,21	48,83	49,56	7K	11
07/08/2024	-0,10%	-0,05	49,05	49,00	48,88	49,62	41K	15
06/08/2024	-2,58%	-1,30	49,10	49,39	49,10	50,00	79K	20
05/08/2024	-2,89%	-1,50	50,40	49,01	49,01	51,90	41K	28
02/08/2024	2,57%	1,30	51,90	50,96	50,79	51,90	20K	12
01/08/2024	0,80%	0,40	50,60	49,85	49,25	50,60	193K	23
31/07/2024	5,11%	2,44	50,20	48,54	48,54	50,35	1M	52
30/07/2024	1,27%	0,60	47,76	47,16	47,00	47,76	287K	20
29/07/2024	-0,38%	-0,18	47,16	47,34	46,89	47,34	40K	20
26/07/2024	0,06%	0,03	47,34	47,23	47,20	47,37	18K	8
25/07/2024	0,38%	0,18	47,31	46,79	46,76	48,00	14K	12
24/07/2024	2,75%	1,26	47,13	46,45	45,90	47,13	48K	19
23/07/2024	0,20%	0,09	45,87	45,78	45,69	46,14	10K	14
22/07/2024	-1,61%	-0,75	45,78	46,30	45,50	46,39	42K	33
19/07/2024	-1,77%	-0,84	46,53	46,42	46,15	46,85	12K	15
18/07/2024	2,07%	0,96	47,37	46,41	46,41	47,76	25K	22
17/07/2024	3,69%	1,65	46,41	44,81	44,81	46,59	48K	20
16/07/2024	1,43%	0,63	44,76	44,14	43,78	44,76	279K	30
15/07/2024	0,89%	0,39	44,13	44,12	43,86	44,30	115K	43
12/07/2024	0,32%	0,14	43,74	44,02	43,71	44,11	57K	37
11/07/2024	0,79%	0,34	43,60	43,26	42,90	43,82	26K	18
10/07/2024	-0,23%	-0,10	43,26	43,26	42,92	43,31	105K	37
09/07/2024	-1,94%	-0,86	43,36	44,22	43,23	44,22	409K	63
08/07/2024	-	-	44,22	44,08	43,88	44,22	35K	19

Date,Open,High,Low,Close,Volume
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
25-Oct-24,49.82,49.90,49.49,49.79,41516
24-Oct-24,50.95,50.95,49.73,49.73,145777
23-Oct-24,51.19,51.19,50.22,50.44,3642
22-Oct-24,50.32,51.12,50.32,50.68,8789
21-Oct-24,50.66,51.78,50.62,50.62,15142
18-Oct-24,51.00,51.34,50.42,51.34,20591
17-Oct-24,50.78,51.04,50.62,50.86,62611
16-Oct-24,50.75,50.75,50.42,50.42,25972
15-Oct-24,49.73,51.13,49.73,50.46,56972
14-Oct-24,49.58,49.58,49.00,49.03,267658
11-Oct-24,49.23,49.70,49.23,49.65,7026
10-Oct-24,49.22,49.22,48.46,48.48,19304
09-Oct-24,48.14,48.74,48.14,48.48,111919
08-Oct-24,47.58,48.10,47.22,48.10,6274
07-Oct-24,47.20,47.48,47.10,47.40,60332
04-Oct-24,46.84,47.20,46.74,47.20,110854
03-Oct-24,46.42,47.00,46.42,46.75,156552
02-Oct-24,47.60,47.60,46.65,46.85,18657
01-Oct-24,47.90,48.11,47.65,47.95,5231
30-Sep-24,48.50,48.54,47.56,47.64,56393
27-Sep-24,47.63,48.42,47.63,47.89,1743309
26-Sep-24,47.16,47.43,46.88,47.17,36416
25-Sep-24,47.88,47.88,47.22,47.45,68985
24-Sep-24,47.25,47.52,47.21,47.49,6635
23-Sep-24,48.33,48.45,48.00,48.00,3856
20-Sep-24,47.95,48.33,47.87,48.27,10110
19-Sep-24,47.95,47.95,47.31,47.60,2638634
18-Sep-24,48.05,48.53,47.63,47.88,2393261
17-Sep-24,49.10,49.10,48.03,48.03,755362
16-Sep-24,50.00,50.00,48.78,48.78,18944994
13-Sep-24,49.15,49.70,49.15,49.50,25954
12-Sep-24,49.50,49.58,49.46,49.53,41630
11-Sep-24,49.64,49.79,49.29,49.46,7235
10-Sep-24,50.79,50.79,50.12,50.32,11891
09-Sep-24,50.83,50.83,50.17,50.28,8062
06-Sep-24,50.76,50.76,50.22,50.32,8275
05-Sep-24,50.85,51.20,50.30,50.48,20866
04-Sep-24,50.25,50.90,50.25,50.55,185218
03-Sep-24,49.70,50.28,48.63,50.22,70254
02-Sep-24,50.11,50.71,49.37,50.10,13494
30-Aug-24,49.93,50.11,49.30,50.11,25124
29-Aug-24,50.00,50.00,49.65,49.93,2240
28-Aug-24,49.29,49.95,48.78,49.95,21807
27-Aug-24,49.28,49.90,48.87,49.90,15177
26-Aug-24,49.27,50.04,49.13,49.13,14649
23-Aug-24,49.75,49.75,49.09,49.25,12728
22-Aug-24,49.20,49.94,49.20,49.94,77575
21-Aug-24,48.75,48.75,48.27,48.60,35031
20-Aug-24,47.86,48.71,47.80,48.35,85355
19-Aug-24,47.98,47.98,47.20,47.85,51620
16-Aug-24,46.75,47.76,46.51,47.50,32432
15-Aug-24,46.76,47.50,46.76,47.10,36168
14-Aug-24,47.20,47.52,47.20,47.28,8853
13-Aug-24,47.00,47.30,47.00,47.30,50864
12-Aug-24,48.69,48.69,46.94,46.94,29116
09-Aug-24,49.64,49.64,48.40,48.69,3494
08-Aug-24,49.21,49.56,48.83,49.14,6586
07-Aug-24,49.00,49.62,48.88,49.05,41194
06-Aug-24,49.39,50.00,49.10,49.10,78601
05-Aug-24,49.01,51.90,49.01,50.40,40991
02-Aug-24,50.96,51.90,50.79,51.90,19899
01-Aug-24,49.85,50.60,49.25,50.60,193369
31-Jul-24,48.54,50.35,48.54,50.20,1214671
30-Jul-24,47.16,47.76,47.00,47.76,286706
29-Jul-24,47.34,47.34,46.89,47.16,39713
26-Jul-24,47.23,47.37,47.20,47.34,17820
25-Jul-24,46.79,48.00,46.76,47.31,13781
24-Jul-24,46.45,47.13,45.90,47.13,48184
23-Jul-24,45.78,46.14,45.69,45.87,10123
22-Jul-24,46.30,46.39,45.50,45.78,41819
19-Jul-24,46.42,46.85,46.15,46.53,11763
18-Jul-24,46.41,47.76,46.41,47.37,24797
17-Jul-24,44.81,46.59,44.81,46.41,47622
16-Jul-24,44.14,44.76,43.78,44.76,278710
15-Jul-24,44.12,44.30,43.86,44.13,114505
12-Jul-24,44.02,44.11,43.71,43.74,56776
11-Jul-24,43.26,43.82,42.90,43.60,26285
10-Jul-24,43.26,43.31,42.92,43.26,104710
09-Jul-24,44.22,44.22,43.23,43.36,409113
08-Jul-24,44.08,44.22,43.88,44.22,35351

*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