Cotação atual, histórico e gráfico do papel: KMBB34

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 KMBB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/04/2024	3,31%	21,16	661,26	660,75	660,75	661,26	7K	2
12/04/2024	0,20%	1,28	640,10	640,10	640,10	640,10	6K	3
09/04/2024	0,42%	2,66	638,82	638,82	638,82	638,82	1K	1
08/04/2024	-0,10%	-0,64	636,16	636,16	636,16	636,16	636	1
05/04/2024	-1,34%	-8,65	636,80	636,80	636,80	636,80	2K	1
03/04/2024	-0,50%	-3,25	645,45	645,45	645,45	645,45	645	1
02/04/2024	-0,50%	-3,25	648,70	648,70	648,70	648,70	648	1
01/04/2024	0,69%	4,45	651,95	648,00	648,00	651,95	64K	6
28/03/2024	1,97%	12,50	647,50	647,50	647,50	647,50	647	1
27/03/2024	1,58%	9,85	635,00	635,00	635,00	635,00	13K	1
18/03/2024	0,99%	6,15	625,15	606,63	606,63	625,15	15K	4

15/03/2024	-1,61%	-10,12	619,00	620,00	619,00	620,00	55K	7
14/03/2024	-0,90%	-5,73	629,12	629,12	629,12	629,12	13K	1
12/03/2024	0,57%	3,59	634,85	633,78	633,78	634,85	1K	2
11/03/2024	0,52%	3,26	631,26	626,22	626,22	631,26	71K	4
08/03/2024	3,16%	19,22	628,00	627,00	627,00	628,00	2K	3
04/03/2024	0,03%	0,19	608,78	608,78	608,78	608,78	2K	1
01/03/2024	0,00%	0,00	608,59	608,59	608,59	608,59	1K	1
23/02/2024	3,34%	19,69	608,59	607,50	607,50	608,59	3K	2
20/02/2024	1,06%	6,16	588,90	588,90	588,90	588,90	1K	1
19/02/2024	-2,49%	-14,86	582,74	582,74	582,74	582,74	1K	1
08/02/2024	-0,40%	-2,40	597,60	597,60	597,60	597,60	597	1
06/02/2024	-2,13%	-13,05	600,00	603,60	600,00	603,60	13K	4
05/02/2024	1,32%	7,99	613,05	613,05	613,05	613,05	613	1
02/02/2024	0,34%	2,06	605,06	605,06	605,06	605,06	605	1
01/02/2024	0,60%	3,60	603,00	603,00	603,00	603,00	30K	1
31/01/2024	-0,50%	-3,00	599,40	605,00	599,40	605,00	19K	2
30/01/2024	1,59%	9,40	602,40	602,40	602,40	602,40	6K	1
26/01/2024	0,09%	0,55	593,00	593,00	593,00	593,00	30K	2
25/01/2024	1,62%	9,45	592,45	583,40	581,34	592,45	462K	31
24/01/2024	-5,65%	-34,93	583,00	600,00	582,00	600,00	499K	34
23/01/2024	1,38%	8,39	617,93	617,93	617,93	617,93	1K	1
22/01/2024	0,33%	1,98	609,54	607,56	607,56	609,54	4K	3
17/01/2024	0,46%	2,76	607,56	607,56	607,56	607,56	3K	1
16/01/2024	0,11%	0,67	604,80	607,16	604,80	607,16	4K	2
11/01/2024	-0,23%	-1,37	604,13	604,13	604,13	604,13	12K	1
09/01/2024	0,17%	1,00	605,50	604,00	604,00	605,50	456K	41
05/01/2024	0,00%	0,00	604,50	604,50	604,50	604,50	604	1
04/01/2024	4,31%	25,00	604,50	605,00	604,00	605,00	76K	4
27/12/2023	0,00%	0,00	579,50	579,50	579,50	579,50	579	1
26/12/2023	-0,67%	-3,90	579,50	581,50	579,00	581,50	539K	46
22/12/2023	0,85%	4,90	583,40	585,00	582,50	585,00	117K	8
21/12/2023	-1,75%	-10,32	578,50	582,30	578,50	582,30	61K	4
20/12/2023	-1,06%	-6,28	588,82	584,00	584,00	588,82	5K	2
18/12/2023	1,07%	6,28	595,10	595,10	595,10	595,10	4K	1
15/12/2023	-1,09%	-6,49	588,82	588,82	588,82	588,82	3K	1
11/12/2023	0,90%	5,31	595,31	586,21	586,21	595,31	4K	3
04/12/2023	-1,91%	-11,46	590,00	590,00	590,00	590,00	590	1
01/12/2023	0,95%	5,66	601,46	603,90	601,46	603,90	2K	2
28/11/2023	0,81%	4,80	595,80	598,80	595,80	599,04	239K	3
21/11/2023	0,88%	5,13	591,00	591,00	591,00	591,00	59K	1
20/11/2023	-1,59%	-9,44	585,87	595,31	585,61	595,31	118K	3
17/11/2023	-0,75%	-4,49	595,31	595,31	595,31	595,31	595	1
01/11/2023	2,74%	16,00	599,80	599,80	599,80	599,80	60K	1
27/10/2023	-3,18%	-19,18	583,80	591,77	583,80	591,77	2K	2
26/10/2023	1,59%	9,45	602,98	602,98	602,98	602,98	3K	1
24/10/2023	-4,36%	-27,09	593,53	600,00	593,53	600,00	9K	2
20/10/2023	-0,64%	-4,02	620,62	620,62	620,62	620,62	6K	1
18/10/2023	1,90%	11,64	624,64	617,32	617,32	624,64	4K	2
13/10/2023	1,92%	11,56	613,00	613,00	613,00	613,00	10K	1
11/10/2023	-0,59%	-3,56	601,44	601,44	601,44	601,44	5K	2
10/10/2023	-2,86%	-17,80	605,00	605,00	605,00	605,00	3K	1
03/10/2023	3,34%	20,12	622,80	622,80	622,80	622,80	6K	1
02/10/2023	-2,08%	-12,81	602,68	602,68	602,68	602,68	1K	1
25/09/2023	0,10%	0,61	615,49	615,49	615,49	615,49	615	1
22/09/2023	1,49%	9,04	614,88	614,88	614,88	614,88	614	1
20/09/2023	0,47%	2,84	605,84	605,84	605,84	605,84	605	1
19/09/2023	-0,55%	-3,34	603,00	606,34	603,00	606,34	11K	3
18/09/2023	-1,54%	-9,51	606,34	605,73	605,73	606,34	2K	2
13/09/2023	-2,41%	-15,19	615,85	616,70	615,85	616,70	4K	3
11/09/2023	-0,73%	-4,63	631,04	631,04	631,04	631,04	12K	1
08/09/2023	-1,25%	-8,04	635,67	635,67	635,67	635,67	635	1
06/09/2023	-0,49%	-3,16	643,71	631,47	631,47	643,71	385K	6
05/09/2023	2,37%	14,98	646,87	635,06	635,06	646,87	258K	4
30/08/2023	0,20%	1,26	631,89	631,89	631,89	631,89	631	1
25/08/2023	0,10%	0,63	630,63	630,63	630,63	630,63	630	1
24/08/2023	0,85%	5,28	630,00	630,00	630,00	630,00	3K	1
22/08/2023	-1,00%	-6,33	624,72	624,72	624,72	624,72	125K	1
21/08/2023	2,43%	14,95	631,05	631,05	631,05	631,05	6K	1
01/08/2023	1,00%	6,10	616,10	616,10	616,10	616,10	31K	1
31/07/2023	-1,12%	-6,90	610,00	615,00	610,00	615,00	9K	2
27/07/2023	-1,30%	-8,10	616,90	619,28	616,90	619,28	3K	3
26/07/2023	-0,68%	-4,30	625,00	625,00	625,00	625,00	6K	1
25/07/2023	-1,91%	-12,25	629,30	641,40	629,30	641,40	17K	5
20/07/2023	-0,55%	-3,53	641,55	641,55	641,55	641,55	641	1
17/07/2023	0,00%	0,00	645,08	662,35	645,08	662,35	2K	2
13/07/2023	-2,50%	-16,56	645,08	645,08	645,08	645,08	1K	1
07/07/2023	-1,90%	-12,79	661,64	661,64	661,64	661,64	661	1
06/07/2023	1,17%	7,83	674,43	674,43	674,43	674,43	674	1
05/07/2023	-0,20%	-1,32	666,60	666,00	666,00	666,60	1K	2
29/06/2023	1,80%	11,79	667,92	667,92	667,92	667,92	1K	2
23/06/2023	-0,37%	-2,46	656,13	665,25	656,13	665,25	1K	2
20/06/2023	1,10%	7,14	658,59	658,59	658,59	658,59	658	1
19/06/2023	0,02%	0,15	651,45	651,45	651,45	651,45	1K	1
15/06/2023	-0,42%	-2,76	651,30	651,30	651,30	651,30	651	1
12/06/2023	-3,61%	-24,48	654,06	654,06	654,06	654,06	654	1
05/06/2023	1,68%	11,22	678,54	678,54	678,54	678,54	70K	1
02/06/2023	-0,97%	-6,56	667,32	667,32	667,32	667,32	1K	1
01/06/2023	-2,33%	-16,11	673,88	673,88	673,88	673,88	673	1
31/05/2023	-2,63%	-18,61	689,99	689,99	689,99	689,99	3K	2
18/05/2023	-0,62%	-4,40	708,60	708,60	708,60	708,60	2K	1
17/05/2023	0,85%	6,00	713,00	713,00	713,00	713,00	713	1
16/05/2023	-3,08%	-22,50	707,00	707,00	707,00	707,00	707	1
04/05/2023	0,18%	1,28	729,50	739,98	728,00	739,98	28K	4
03/05/2023	7,03%	47,82	728,22	728,22	728,22	728,22	13K	1
27/03/2023	1,05%	7,09	680,40	680,40	680,40	680,40	136K	1
23/03/2023	-1,25%	-8,52	673,31	672,00	672,00	673,31	3K	2
22/03/2023	2,07%	13,84	681,83	681,83	681,83	681,83	136K	1
16/03/2023	5,19%	32,95	667,99	667,99	667,99	667,99	3K	1
10/03/2023	1,51%	9,45	635,04	635,04	635,04	635,04	17K	1
09/03/2023	-4,06%	-26,50	625,59	635,22	625,59	635,22	18K	7
06/03/2023	-0,87%	-5,71	652,09	652,09	652,09	652,09	130K	1
02/03/2023	1,88%	12,12	657,80	657,80	657,80	657,80	3K	1
01/03/2023	-1,45%	-9,52	645,68	645,68	645,68	645,68	645	1
27/02/2023	-2,70%	-18,15	655,20	655,20	655,20	655,20	655	1
22/02/2023	2,96%	19,35	673,35	673,35	673,35	673,35	673	1
17/02/2023	-1,66%	-11,02	654,00	655,02	654,00	655,02	2K	2
15/02/2023	-0,51%	-3,40	665,02	665,02	665,02	665,02	47K	4
14/02/2023	-1,41%	-9,54	668,42	668,42	668,42	668,42	134K	2
09/02/2023	0,16%	1,07	677,96	679,32	677,96	679,32	2K	2
08/02/2023	0,55%	3,67	676,89	676,89	676,89	676,89	1K	1
07/02/2023	1,93%	12,73	673,22	666,00	666,00	673,22	270K	3
01/02/2023	0,00%	0,00	660,49	660,49	660,49	660,49	660	1
27/01/2023	-1,71%	-11,51	660,49	660,49	660,49	660,49	1K	1
25/01/2023	-2,53%	-17,46	672,00	668,53	668,53	673,18	269K	15
24/01/2023	-0,11%	-0,76	689,46	686,75	686,75	689,46	36K	3
20/01/2023	0,31%	2,12	690,22	690,22	690,22	690,22	4K	1
18/01/2023	-0,81%	-5,61	688,10	688,10	688,10	688,10	1K	1
16/01/2023	0,10%	0,71	693,71	693,71	693,71	693,71	693	1
12/01/2023	-7,28%	-54,40	693,00	703,00	693,00	703,00	6K	7
09/01/2023	0,00%	0,00	747,40	747,40	747,40	747,40	747	1
04/01/2023	1,36%	10,03	747,40	747,40	747,40	747,40	747	1
03/01/2023	3,14%	22,44	737,37	737,37	737,37	737,37	1K	1
16/12/2022	-	-	714,93	714,24	714,24	714,93	6K	2

Date,Open,High,Low,Close,Volume
16-Apr-24,660.75,661.26,660.75,661.26,7268
12-Apr-24,640.10,640.10,640.10,640.10,6401
09-Apr-24,638.82,638.82,638.82,638.82,1277
08-Apr-24,636.16,636.16,636.16,636.16,636
05-Apr-24,636.80,636.80,636.80,636.80,1910
03-Apr-24,645.45,645.45,645.45,645.45,645
02-Apr-24,648.70,648.70,648.70,648.70,648
01-Apr-24,648.00,651.95,648.00,651.95,64477
28-Mar-24,647.50,647.50,647.50,647.50,647
27-Mar-24,635.00,635.00,635.00,635.00,12700
18-Mar-24,606.63,625.15,606.63,625.15,14959
15-Mar-24,620.00,620.00,619.00,619.00,55100
14-Mar-24,629.12,629.12,629.12,629.12,12582
12-Mar-24,633.78,634.85,633.78,634.85,1268
11-Mar-24,626.22,631.26,626.22,631.26,71444
08-Mar-24,627.00,628.00,627.00,628.00,1882
04-Mar-24,608.78,608.78,608.78,608.78,1826
01-Mar-24,608.59,608.59,608.59,608.59,1217
23-Feb-24,607.50,608.59,607.50,608.59,3040
20-Feb-24,588.90,588.90,588.90,588.90,1177
19-Feb-24,582.74,582.74,582.74,582.74,1165
08-Feb-24,597.60,597.60,597.60,597.60,597
06-Feb-24,603.60,603.60,600.00,600.00,12636
05-Feb-24,613.05,613.05,613.05,613.05,613
02-Feb-24,605.06,605.06,605.06,605.06,605
01-Feb-24,603.00,603.00,603.00,603.00,30150
31-Jan-24,605.00,605.00,599.40,599.40,19192
30-Jan-24,602.40,602.40,602.40,602.40,6024
26-Jan-24,593.00,593.00,593.00,593.00,29650
25-Jan-24,583.40,592.45,581.34,592.45,461868
24-Jan-24,600.00,600.00,582.00,583.00,499218
23-Jan-24,617.93,617.93,617.93,617.93,1235
22-Jan-24,607.56,609.54,607.56,609.54,3652
17-Jan-24,607.56,607.56,607.56,607.56,3037
16-Jan-24,607.16,607.16,604.80,604.80,4245
11-Jan-24,604.13,604.13,604.13,604.13,12082
09-Jan-24,604.00,605.50,604.00,605.50,456031
05-Jan-24,604.50,604.50,604.50,604.50,604
04-Jan-24,605.00,605.00,604.00,604.50,76155
27-Dec-23,579.50,579.50,579.50,579.50,579
26-Dec-23,581.50,581.50,579.00,579.50,538551
22-Dec-23,585.00,585.00,582.50,583.40,116795
21-Dec-23,582.30,582.30,578.50,578.50,61340
20-Dec-23,584.00,588.82,584.00,588.82,4705
18-Dec-23,595.10,595.10,595.10,595.10,3570
15-Dec-23,588.82,588.82,588.82,588.82,2944
11-Dec-23,586.21,595.31,586.21,595.31,4155
04-Dec-23,590.00,590.00,590.00,590.00,590
01-Dec-23,603.90,603.90,601.46,601.46,2413
28-Nov-23,598.80,599.04,595.80,595.80,238944
21-Nov-23,591.00,591.00,591.00,591.00,59100
20-Nov-23,595.31,595.31,585.61,585.87,117743
17-Nov-23,595.31,595.31,595.31,595.31,595
01-Nov-23,599.80,599.80,599.80,599.80,59980
27-Oct-23,591.77,591.77,583.80,583.80,2359
26-Oct-23,602.98,602.98,602.98,602.98,3014
24-Oct-23,600.00,600.00,593.53,593.53,8967
20-Oct-23,620.62,620.62,620.62,620.62,5585
18-Oct-23,617.32,624.64,617.32,624.64,3740
13-Oct-23,613.00,613.00,613.00,613.00,10421
11-Oct-23,601.44,601.44,601.44,601.44,5412
10-Oct-23,605.00,605.00,605.00,605.00,3025
03-Oct-23,622.80,622.80,622.80,622.80,5605
02-Oct-23,602.68,602.68,602.68,602.68,1205
25-Sep-23,615.49,615.49,615.49,615.49,615
22-Sep-23,614.88,614.88,614.88,614.88,614
20-Sep-23,605.84,605.84,605.84,605.84,605
19-Sep-23,606.34,606.34,603.00,603.00,11476
18-Sep-23,605.73,606.34,605.73,606.34,2424
13-Sep-23,616.70,616.70,615.85,615.85,3695
11-Sep-23,631.04,631.04,631.04,631.04,11989
08-Sep-23,635.67,635.67,635.67,635.67,635
06-Sep-23,631.47,643.71,631.47,643.71,385477
05-Sep-23,635.06,646.87,635.06,646.87,258172
30-Aug-23,631.89,631.89,631.89,631.89,631
25-Aug-23,630.63,630.63,630.63,630.63,630
24-Aug-23,630.00,630.00,630.00,630.00,2520
22-Aug-23,624.72,624.72,624.72,624.72,124944
21-Aug-23,631.05,631.05,631.05,631.05,5679
01-Aug-23,616.10,616.10,616.10,616.10,30805
31-Jul-23,615.00,615.00,610.00,610.00,9175
27-Jul-23,619.28,619.28,616.90,616.90,3093
26-Jul-23,625.00,625.00,625.00,625.00,6250
25-Jul-23,641.40,641.40,629.30,629.30,17129
20-Jul-23,641.55,641.55,641.55,641.55,641
17-Jul-23,662.35,662.35,645.08,645.08,1952
13-Jul-23,645.08,645.08,645.08,645.08,1290
07-Jul-23,661.64,661.64,661.64,661.64,661
06-Jul-23,674.43,674.43,674.43,674.43,674
05-Jul-23,666.00,666.60,666.00,666.60,1332
29-Jun-23,667.92,667.92,667.92,667.92,1335
23-Jun-23,665.25,665.25,656.13,656.13,1321
20-Jun-23,658.59,658.59,658.59,658.59,658
19-Jun-23,651.45,651.45,651.45,651.45,1302
15-Jun-23,651.30,651.30,651.30,651.30,651
12-Jun-23,654.06,654.06,654.06,654.06,654
05-Jun-23,678.54,678.54,678.54,678.54,69889
02-Jun-23,667.32,667.32,667.32,667.32,1334
01-Jun-23,673.88,673.88,673.88,673.88,673
31-May-23,689.99,689.99,689.99,689.99,2745
18-May-23,708.60,708.60,708.60,708.60,2125
17-May-23,713.00,713.00,713.00,713.00,713
16-May-23,707.00,707.00,707.00,707.00,707
04-May-23,739.98,739.98,728.00,729.50,28441
03-May-23,728.22,728.22,728.22,728.22,13107
27-Mar-23,680.40,680.40,680.40,680.40,136080
23-Mar-23,672.00,673.31,672.00,673.31,2689
22-Mar-23,681.83,681.83,681.83,681.83,136366
16-Mar-23,667.99,667.99,667.99,667.99,2671
10-Mar-23,635.04,635.04,635.04,635.04,17146
09-Mar-23,635.22,635.22,625.59,625.59,17665
06-Mar-23,652.09,652.09,652.09,652.09,130418
02-Mar-23,657.80,657.80,657.80,657.80,2631
01-Mar-23,645.68,645.68,645.68,645.68,645
27-Feb-23,655.20,655.20,655.20,655.20,655
22-Feb-23,673.35,673.35,673.35,673.35,673
17-Feb-23,655.02,655.02,654.00,654.00,1964
15-Feb-23,665.02,665.02,665.02,665.02,47216
14-Feb-23,668.42,668.42,668.42,668.42,133684
09-Feb-23,679.32,679.32,677.96,677.96,2036
08-Feb-23,676.89,676.89,676.89,676.89,1353
07-Feb-23,666.00,673.22,666.00,673.22,269846
01-Feb-23,660.49,660.49,660.49,660.49,660
27-Jan-23,660.49,660.49,660.49,660.49,1320
25-Jan-23,668.53,673.18,668.53,672.00,269014
24-Jan-23,686.75,689.46,686.75,689.46,36405
20-Jan-23,690.22,690.22,690.22,690.22,4141
18-Jan-23,688.10,688.10,688.10,688.10,1376
16-Jan-23,693.71,693.71,693.71,693.71,693
12-Jan-23,703.00,703.00,693.00,693.00,5591
09-Jan-23,747.40,747.40,747.40,747.40,747
04-Jan-23,747.40,747.40,747.40,747.40,747
03-Jan-23,737.37,737.37,737.37,737.37,1474
16-Dec-22,714.24,714.93,714.24,714.93,5716

*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: KMBB34