Cotação atual, histórico e gráfico do papel: KMIC34

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 KMIC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/02/2026	1,01%	1,60	160,32	157,60	157,60	160,32	6K	9
06/02/2026	0,46%	0,72	158,72	160,16	155,20	160,16	30K	135
05/02/2026	1,48%	2,31	158,00	157,60	157,60	158,00	2K	2
02/02/2026	0,11%	0,17	155,69	156,16	155,69	158,40	17K	108
29/01/2026	0,30%	0,47	155,52	155,52	155,52	155,52	19K	1
28/01/2026	0,73%	1,13	155,05	155,05	155,05	155,05	2K	1
27/01/2026	0,00%	0,00	153,92	153,92	153,92	153,92	307	2

26/01/2026	-1,52%	-2,38	153,92	155,84	152,80	155,84	2K	4
23/01/2026	0,84%	1,30	156,30	156,30	156,30	156,30	781	1
22/01/2026	1,01%	1,55	155,00	155,00	155,00	155,00	2K	1
21/01/2026	2,46%	3,69	153,45	153,45	153,45	153,45	153	1
16/01/2026	0,79%	1,17	149,76	149,76	149,76	149,76	1K	1
15/01/2026	0,16%	0,24	148,59	148,59	148,59	148,59	2K	1
14/01/2026	1,99%	2,89	148,35	148,68	148,35	148,68	4K	6
13/01/2026	1,76%	2,51	145,46	145,46	145,46	145,46	145	1
12/01/2026	-2,85%	-4,20	142,95	144,90	142,95	146,09	4K	8
08/01/2026	1,55%	2,25	147,15	147,15	147,15	147,15	2K	1
06/01/2026	-3,98%	-6,00	144,90	147,88	144,90	149,18	1K	7
05/01/2026	0,60%	0,90	150,90	153,60	148,05	153,75	15K	97
02/01/2026	-0,40%	-0,60	150,00	150,00	150,00	150,00	2K	1
30/12/2025	0,20%	0,30	150,60	150,60	150,60	150,60	150	1
23/12/2025	2,24%	3,30	150,30	150,00	150,00	150,30	5K	2
17/12/2025	2,34%	3,36	147,00	147,00	147,00	147,00	441	1
15/12/2025	-0,25%	-0,36	143,64	143,64	143,64	143,64	1K	1
11/12/2025	-1,74%	-2,55	144,00	144,15	144,00	144,45	2K	3
10/12/2025	-2,01%	-3,00	146,55	146,55	146,55	146,55	4K	1
09/12/2025	0,91%	1,35	149,55	149,64	149,40	150,59	20K	8
08/12/2025	1,34%	1,96	148,20	148,20	148,20	148,20	296	1
01/12/2025	0,54%	0,78	146,24	145,20	145,20	146,24	17K	120
28/11/2025	1,74%	2,49	145,46	143,50	143,50	145,46	1K	2
27/11/2025	-1,25%	-1,81	142,97	144,78	142,74	144,78	430	3
25/11/2025	0,33%	0,48	144,78	144,78	144,78	144,78	289	1
24/11/2025	-0,61%	-0,88	144,30	146,63	144,30	146,63	2K	2
21/11/2025	1,87%	2,66	145,18	145,60	145,18	145,60	1K	2
19/11/2025	-1,55%	-2,24	142,52	142,52	142,52	142,52	3K	1
18/11/2025	-0,78%	-1,14	144,76	144,76	144,76	144,76	3K	1
17/11/2025	3,18%	4,50	145,90	145,90	145,90	145,90	19K	2
14/11/2025	-0,39%	-0,56	141,40	141,40	141,40	141,40	141	1
13/11/2025	-1,36%	-1,96	141,96	143,50	141,96	143,50	8K	15
12/11/2025	-0,48%	-0,70	143,92	143,92	143,92	143,92	17K	1
10/11/2025	2,79%	3,92	144,62	140,33	140,33	144,62	5K	2
07/11/2025	0,00%	0,00	140,70	141,82	140,70	141,82	4K	2
06/11/2025	0,50%	0,70	140,70	140,70	140,70	140,70	984	1
05/11/2025	0,00%	0,00	140,00	140,00	140,00	140,00	980	1
04/11/2025	0,91%	1,26	140,00	139,86	139,58	140,00	4K	5
03/11/2025	-1,46%	-2,05	138,74	139,72	138,10	140,70	49K	311
29/10/2025	1,29%	1,79	140,79	139,03	139,03	140,79	5K	2
28/10/2025	-0,22%	-0,30	139,00	139,02	139,00	139,02	6K	3
27/10/2025	0,40%	0,56	139,30	139,30	139,30	139,30	2K	1
24/10/2025	-6,19%	-9,16	138,74	138,74	138,74	138,74	5K	1
17/10/2025	-0,30%	-0,45	147,90	147,90	147,90	147,90	147	1
16/10/2025	-0,70%	-1,05	148,35	149,80	148,35	149,80	4K	2
14/10/2025	0,97%	1,43	149,40	149,40	149,40	149,40	597	1
13/10/2025	0,56%	0,83	147,97	148,00	147,97	148,00	739	2
10/10/2025	-1,12%	-1,66	147,14	147,29	147,10	147,29	4K	5
09/10/2025	-1,85%	-2,80	148,80	149,40	148,80	149,40	5K	2
06/10/2025	-0,92%	-1,40	151,60	151,60	151,60	151,60	151	1
02/10/2025	2,10%	3,15	153,00	153,15	153,00	153,45	612	3
01/10/2025	-0,30%	-0,45	149,85	149,55	149,24	151,32	8K	50
30/09/2025	0,70%	1,05	150,30	150,30	150,30	150,30	150	1
25/09/2025	2,26%	3,30	149,25	149,25	149,25	149,25	746	1
22/09/2025	0,52%	0,75	145,95	145,95	145,95	145,95	437	1
19/09/2025	-0,47%	-0,68	145,20	145,88	145,20	145,88	8K	3
17/09/2025	-0,04%	-0,06	145,88	145,88	145,88	145,88	145	1
10/09/2025	0,23%	0,34	145,94	145,94	145,94	145,94	145	1
09/09/2025	1,07%	1,54	145,60	145,74	145,18	145,74	28K	7
08/09/2025	-1,60%	-2,34	144,06	144,06	144,06	144,06	864	1
04/09/2025	0,10%	0,15	146,40	146,55	146,40	146,55	5K	2
02/09/2025	-0,14%	-0,21	146,25	146,46	145,36	147,90	35K	194
29/08/2025	0,97%	1,41	146,46	146,46	146,46	146,46	2K	1
28/08/2025	-0,76%	-1,11	145,05	145,35	145,05	145,35	2K	2
27/08/2025	0,66%	0,96	146,16	146,16	146,16	146,16	584	1
22/08/2025	-0,82%	-1,20	145,20	145,20	145,20	145,20	435	1
21/08/2025	2,22%	3,18	146,40	140,50	140,50	146,85	3K	4
13/08/2025	-1,06%	-1,53	143,22	143,12	143,12	143,36	2K	3
12/08/2025	-1,93%	-2,85	144,75	145,20	144,75	145,20	4K	2
07/08/2025	-4,99%	-7,76	147,60	147,60	147,60	147,60	2K	2
01/08/2025	-0,60%	-0,94	155,36	152,74	152,74	156,16	3K	22
31/07/2025	2,20%	3,36	156,30	156,17	156,17	156,32	19K	7
28/07/2025	1,55%	2,34	152,94	152,94	152,94	152,94	152	1
24/07/2025	-2,76%	-4,28	150,60	147,92	147,92	150,60	2K	3
15/07/2025	0,32%	0,50	154,88	156,64	154,88	156,64	7K	2
10/07/2025	0,49%	0,75	154,38	153,76	153,76	154,38	4K	5
07/07/2025	0,73%	1,11	153,63	153,63	153,63	153,63	153	1
04/07/2025	-0,41%	-0,63	152,52	152,52	152,52	152,52	7K	1
03/07/2025	-0,59%	-0,91	153,15	153,15	153,15	153,15	459	1
02/07/2025	-0,68%	-1,05	154,06	154,06	154,06	154,06	4K	1
01/07/2025	-1,48%	-2,33	155,11	158,24	153,91	158,24	5K	28
26/06/2025	1,48%	2,30	157,44	157,44	157,44	157,44	2K	1
24/06/2025	0,00%	0,00	155,14	155,14	155,14	155,14	11K	1
23/06/2025	1,40%	2,14	155,14	155,14	155,14	155,14	1K	2
12/06/2025	0,00%	0,00	153,00	153,00	153,00	153,00	2K	2
10/06/2025	-1,62%	-2,52	153,00	155,52	153,00	155,52	308	2
09/06/2025	-4,24%	-6,88	155,52	155,52	155,52	155,52	4K	2
03/06/2025	-0,15%	-0,25	162,40	163,52	162,40	163,52	325	2
02/06/2025	3,45%	5,42	162,65	159,36	159,19	162,72	26K	77
29/05/2025	-1,57%	-2,50	157,23	157,23	157,23	157,23	45K	1
19/05/2025	3,39%	5,23	159,73	159,73	159,73	159,73	2K	2
14/05/2025	0,16%	0,24	154,50	153,32	153,04	154,50	5K	17
13/05/2025	-0,35%	-0,54	154,26	154,40	154,26	154,40	308	2
09/05/2025	3,05%	4,58	154,80	152,40	152,40	154,80	6K	3
05/05/2025	-1,43%	-2,18	150,22	150,68	149,95	150,68	4K	4
02/05/2025	3,33%	4,91	152,40	150,30	149,25	152,40	48K	320
30/04/2025	-0,34%	-0,51	147,49	150,00	147,20	150,00	17K	58
29/04/2025	-3,17%	-4,85	148,00	150,00	148,00	150,00	6K	9
23/04/2025	-3,80%	-6,03	152,85	153,15	152,85	153,15	764	2
17/04/2025	5,58%	8,40	158,88	158,88	158,88	158,88	5K	1
09/04/2025	-1,36%	-2,07	150,48	150,48	150,48	150,48	150	1
08/04/2025	2,55%	3,79	152,55	152,55	152,55	152,55	152	1
04/04/2025	-5,93%	-9,37	148,76	148,76	148,76	148,76	2K	1
03/04/2025	-3,12%	-5,10	158,13	159,96	156,88	159,96	4K	5
02/04/2025	1,11%	1,79	163,23	161,27	161,27	163,36	10K	16
01/04/2025	-0,39%	-0,64	161,44	161,20	161,12	161,70	286K	99
31/03/2025	-0,59%	-0,96	162,08	162,08	162,08	162,08	162	1
28/03/2025	0,00%	0,00	163,04	163,04	163,04	163,04	163	1
26/03/2025	2,93%	4,64	163,04	165,88	163,04	165,88	64K	4
20/03/2025	0,92%	1,44	158,40	158,40	158,40	158,40	475	1
19/03/2025	-0,51%	-0,80	156,96	156,96	156,96	156,96	156	1
18/03/2025	0,00%	0,00	157,76	157,76	157,76	157,76	157	1
17/03/2025	2,94%	4,50	157,76	157,76	157,76	157,76	26K	115
13/03/2025	-0,80%	-1,24	153,26	153,26	153,26	153,26	10K	1
12/03/2025	0,10%	0,15	154,50	154,75	154,50	154,75	23K	2
11/03/2025	1,40%	2,13	154,35	154,00	154,00	154,35	41K	8
06/03/2025	-1,51%	-2,34	152,22	152,22	152,22	152,22	33K	3
05/03/2025	1,37%	2,09	154,56	157,77	154,56	157,77	47K	4
27/02/2025	2,88%	4,27	152,47	152,47	152,47	152,47	15K	1
25/02/2025	-2,76%	-4,20	148,20	148,20	148,20	148,20	444	1
24/02/2025	0,40%	0,60	152,40	151,80	151,80	152,40	5K	2
20/02/2025	-0,59%	-0,90	151,80	152,63	149,96	152,63	192K	9
19/02/2025	0,39%	0,60	152,70	152,70	152,70	152,70	152	1
12/02/2025	-4,65%	-7,41	152,10	152,10	152,10	152,10	152	1
05/02/2025	-0,18%	-0,29	159,51	159,51	159,51	159,51	2K	1
04/02/2025	-0,99%	-1,59	159,80	159,80	159,80	159,80	22K	1
03/02/2025	-	-	161,39	158,54	158,54	161,54	262K	8

Date,Open,High,Low,Close,Volume
09-Feb-26,157.60,160.32,157.60,160.32,6027
06-Feb-26,160.16,160.16,155.20,158.72,30151
05-Feb-26,157.60,158.00,157.60,158.00,1578
02-Feb-26,156.16,158.40,155.69,155.69,16994
29-Jan-26,155.52,155.52,155.52,155.52,18973
28-Jan-26,155.05,155.05,155.05,155.05,2170
27-Jan-26,153.92,153.92,153.92,153.92,307
26-Jan-26,155.84,155.84,152.80,153.92,2164
23-Jan-26,156.30,156.30,156.30,156.30,781
22-Jan-26,155.00,155.00,155.00,155.00,2325
21-Jan-26,153.45,153.45,153.45,153.45,153
16-Jan-26,149.76,149.76,149.76,149.76,1048
15-Jan-26,148.59,148.59,148.59,148.59,1931
14-Jan-26,148.68,148.68,148.35,148.35,3864
13-Jan-26,145.46,145.46,145.46,145.46,145
12-Jan-26,144.90,146.09,142.95,142.95,3766
08-Jan-26,147.15,147.15,147.15,147.15,2354
06-Jan-26,147.88,149.18,144.90,144.90,1026
05-Jan-26,153.60,153.75,148.05,150.90,14574
02-Jan-26,150.00,150.00,150.00,150.00,2250
30-Dec-25,150.60,150.60,150.60,150.60,150
23-Dec-25,150.00,150.30,150.00,150.30,5257
17-Dec-25,147.00,147.00,147.00,147.00,441
15-Dec-25,143.64,143.64,143.64,143.64,1149
11-Dec-25,144.15,144.45,144.00,144.00,2164
10-Dec-25,146.55,146.55,146.55,146.55,3517
09-Dec-25,149.64,150.59,149.40,149.55,20490
08-Dec-25,148.20,148.20,148.20,148.20,296
01-Dec-25,145.20,146.24,145.20,146.24,17470
28-Nov-25,143.50,145.46,143.50,145.46,1016
27-Nov-25,144.78,144.78,142.74,142.97,430
25-Nov-25,144.78,144.78,144.78,144.78,289
24-Nov-25,146.63,146.63,144.30,144.30,1610
21-Nov-25,145.60,145.60,145.18,145.18,1161
19-Nov-25,142.52,142.52,142.52,142.52,2850
18-Nov-25,144.76,144.76,144.76,144.76,2895
17-Nov-25,145.90,145.90,145.90,145.90,18967
14-Nov-25,141.40,141.40,141.40,141.40,141
13-Nov-25,143.50,143.50,141.96,141.96,7863
12-Nov-25,143.92,143.92,143.92,143.92,17126
10-Nov-25,140.33,144.62,140.33,144.62,4814
07-Nov-25,141.82,141.82,140.70,140.70,3659
06-Nov-25,140.70,140.70,140.70,140.70,984
05-Nov-25,140.00,140.00,140.00,140.00,980
04-Nov-25,139.86,140.00,139.58,140.00,4195
03-Nov-25,139.72,140.70,138.10,138.74,48575
29-Oct-25,139.03,140.79,139.03,140.79,4904
28-Oct-25,139.02,139.02,139.00,139.00,5560
27-Oct-25,139.30,139.30,139.30,139.30,1950
24-Oct-25,138.74,138.74,138.74,138.74,5133
17-Oct-25,147.90,147.90,147.90,147.90,147
16-Oct-25,149.80,149.80,148.35,148.35,3730
14-Oct-25,149.40,149.40,149.40,149.40,597
13-Oct-25,148.00,148.00,147.97,147.97,739
10-Oct-25,147.29,147.29,147.10,147.14,3828
09-Oct-25,149.40,149.40,148.80,148.80,5217
06-Oct-25,151.60,151.60,151.60,151.60,151
02-Oct-25,153.15,153.45,153.00,153.00,612
01-Oct-25,149.55,151.32,149.24,149.85,7518
30-Sep-25,150.30,150.30,150.30,150.30,150
25-Sep-25,149.25,149.25,149.25,149.25,746
22-Sep-25,145.95,145.95,145.95,145.95,437
19-Sep-25,145.88,145.88,145.20,145.20,7697
17-Sep-25,145.88,145.88,145.88,145.88,145
10-Sep-25,145.94,145.94,145.94,145.94,145
09-Sep-25,145.74,145.74,145.18,145.60,27814
08-Sep-25,144.06,144.06,144.06,144.06,864
04-Sep-25,146.55,146.55,146.40,146.40,4542
02-Sep-25,146.46,147.90,145.36,146.25,34683
29-Aug-25,146.46,146.46,146.46,146.46,2050
28-Aug-25,145.35,145.35,145.05,145.05,2032
27-Aug-25,146.16,146.16,146.16,146.16,584
22-Aug-25,145.20,145.20,145.20,145.20,435
21-Aug-25,140.50,146.85,140.50,146.40,3360
13-Aug-25,143.12,143.36,143.12,143.22,2006
12-Aug-25,145.20,145.20,144.75,144.75,4210
07-Aug-25,147.60,147.60,147.60,147.60,1623
01-Aug-25,152.74,156.16,152.74,155.36,3411
31-Jul-25,156.17,156.32,156.17,156.30,18748
28-Jul-25,152.94,152.94,152.94,152.94,152
24-Jul-25,147.92,150.60,147.92,150.60,2102
15-Jul-25,156.64,156.64,154.88,154.88,7128
10-Jul-25,153.76,154.38,153.76,154.38,4469
07-Jul-25,153.63,153.63,153.63,153.63,153
04-Jul-25,152.52,152.52,152.52,152.52,7015
03-Jul-25,153.15,153.15,153.15,153.15,459
02-Jul-25,154.06,154.06,154.06,154.06,3851
01-Jul-25,158.24,158.24,153.91,155.11,5116
26-Jun-25,157.44,157.44,157.44,157.44,1574
24-Jun-25,155.14,155.14,155.14,155.14,10859
23-Jun-25,155.14,155.14,155.14,155.14,1085
12-Jun-25,153.00,153.00,153.00,153.00,1824
10-Jun-25,155.52,155.52,153.00,153.00,308
09-Jun-25,155.52,155.52,155.52,155.52,4354
03-Jun-25,163.52,163.52,162.40,162.40,325
02-Jun-25,159.36,162.72,159.19,162.65,25797
29-May-25,157.23,157.23,157.23,157.23,44810
19-May-25,159.73,159.73,159.73,159.73,1890
14-May-25,153.32,154.50,153.04,154.50,5074
13-May-25,154.40,154.40,154.26,154.26,308
09-May-25,152.40,154.80,152.40,154.80,5697
05-May-25,150.68,150.68,149.95,150.22,4212
02-May-25,150.30,152.40,149.25,152.40,48487
30-Apr-25,150.00,150.00,147.20,147.49,16732
29-Apr-25,150.00,150.00,148.00,148.00,5831
23-Apr-25,153.15,153.15,152.85,152.85,764
17-Apr-25,158.88,158.88,158.88,158.88,5084
09-Apr-25,150.48,150.48,150.48,150.48,150
08-Apr-25,152.55,152.55,152.55,152.55,152
04-Apr-25,148.76,148.76,148.76,148.76,2082
03-Apr-25,159.96,159.96,156.88,158.13,3966
02-Apr-25,161.27,163.36,161.27,163.23,10266
01-Apr-25,161.20,161.70,161.12,161.44,286401
31-Mar-25,162.08,162.08,162.08,162.08,162
28-Mar-25,163.04,163.04,163.04,163.04,163
26-Mar-25,165.88,165.88,163.04,163.04,63834
20-Mar-25,158.40,158.40,158.40,158.40,475
19-Mar-25,156.96,156.96,156.96,156.96,156
18-Mar-25,157.76,157.76,157.76,157.76,157
17-Mar-25,157.76,157.76,157.76,157.76,25557
13-Mar-25,153.26,153.26,153.26,153.26,9961
12-Mar-25,154.75,154.75,154.50,154.50,23052
11-Mar-25,154.00,154.35,154.00,154.35,41197
06-Mar-25,152.22,152.22,152.22,152.22,33488
05-Mar-25,157.77,157.77,154.56,154.56,47200
27-Feb-25,152.47,152.47,152.47,152.47,14789
25-Feb-25,148.20,148.20,148.20,148.20,444
24-Feb-25,151.80,152.40,151.80,152.40,4723
20-Feb-25,152.63,152.63,149.96,151.80,191819
19-Feb-25,152.70,152.70,152.70,152.70,152
12-Feb-25,152.10,152.10,152.10,152.10,152
05-Feb-25,159.51,159.51,159.51,159.51,1754
04-Feb-25,159.80,159.80,159.80,159.80,22372
03-Feb-25,158.54,161.54,158.54,161.39,262260

*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: KMIC34