Cotação atual, histórico e gráfico do papel: KMPR34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/12/2024 | -0,70% | -1,50 | 212,10 | 212,10 | 212,10 | 212,10 | 424 | 1 |
| 29/11/2024 | 9,67% | 18,84 | 213,60 | 213,60 | 213,60 | 213,60 | 640 | 2 |
| 06/11/2024 | 6,71% | 12,24 | 194,76 | 194,76 | 194,76 | 194,76 | 194 | 1 |
| 01/11/2024 | -0,21% | -0,38 | 182,52 | 182,52 | 182,52 | 182,52 | 18K | 1 |
| 29/10/2024 | 2,95% | 5,24 | 182,90 | 182,90 | 182,90 | 182,90 | 182 | 1 |
| 22/10/2024 | 2,49% | 4,31 | 177,66 | 177,66 | 177,66 | 177,66 | 177 | 1 |
| 05/09/2024 | 64,69% | 68,09 | 173,35 | 174,06 | 173,34 | 174,60 | 1K | 5 |
|
|
| 24/11/2023 | 4,22% | 4,26 | 105,26 | 105,00 | 105,00 | 105,26 | 315 | 2 |
| 16/11/2023 | 3,88% | 3,77 | 101,00 | 101,00 | 101,00 | 101,00 | 202 | 1 |
| 09/11/2023 | -3,16% | -3,17 | 97,23 | 85,71 | 85,71 | 97,37 | 366 | 4 |
| 07/11/2023 | -16,54% | -19,90 | 100,40 | 100,40 | 100,40 | 100,40 | 301 | 3 |
| 12/09/2023 | 1,99% | 2,35 | 120,30 | 119,05 | 119,05 | 120,30 | 239 | 2 |
| 10/07/2023 | 7,44% | 8,17 | 117,95 | 116,00 | 116,00 | 117,95 | 351 | 3 |
| 16/06/2023 | -1,01% | -1,12 | 109,78 | 109,78 | 109,78 | 109,78 | 109 | 1 |
| 23/05/2023 | -1,06% | -1,19 | 110,90 | 111,20 | 110,90 | 111,20 | 222 | 2 |
| 22/05/2023 | -32,20% | -53,23 | 112,09 | 110,00 | 110,00 | 112,31 | 2K | 6 |
| 14/02/2023 | 0,19% | 0,32 | 165,32 | 165,32 | 165,32 | 165,32 | 165 | 1 |
| 07/02/2023 | 26,82% | 34,89 | 165,00 | 165,00 | 165,00 | 165,00 | 165 | 1 |
| 23/12/2022 | 13,14% | 15,11 | 130,11 | 112,55 | 112,55 | 130,11 | 2K | 3 |
| 09/08/2022 | -9,54% | -12,13 | 115,00 | 115,00 | 115,00 | 115,00 | 115 | 1 |
| 14/07/2022 | 1,08% | 1,36 | 127,13 | 127,13 | 127,13 | 127,13 | 889 | 1 |
| 22/04/2022 | -3,84% | -5,02 | 125,77 | 129,00 | 125,77 | 129,00 | 2K | 5 |
| 21/02/2022 | -16,16% | -25,21 | 130,79 | 130,79 | 130,79 | 130,79 | 130 | 1 |
| 01/02/2022 | -0,42% | -0,66 | 156,00 | 156,00 | 156,00 | 156,00 | 156 | 1 |
| 31/01/2022 | -10,48% | -18,34 | 156,66 | 177,10 | 156,66 | 177,10 | 2K | 3 |
| 18/01/2022 | 0,03% | 0,06 | 175,00 | 175,00 | 175,00 | 175,00 | 175 | 1 |
| 17/01/2022 | 14,49% | 22,14 | 174,94 | 174,94 | 174,94 | 174,94 | 2K | 1 |
| 07/12/2021 | -13,99% | -24,86 | 152,80 | 155,83 | 152,80 | 155,83 | 2K | 2 |
| 30/08/2021 | -2,84% | -5,20 | 177,66 | 177,66 | 177,66 | 177,66 | 177 | 1 |
| 23/08/2021 | 15,15% | 24,06 | 182,86 | 152,69 | 152,69 | 182,86 | 671 | 4 |
| 05/08/2021 | -1,98% | -3,20 | 158,80 | 157,80 | 157,80 | 158,80 | 9K | 2 |
| 04/08/2021 | -1,82% | -3,00 | 162,00 | 162,00 | 162,00 | 162,00 | 324 | 1 |
| 02/08/2021 | -11,11% | -20,63 | 165,00 | 165,00 | 165,00 | 165,00 | 2K | 1 |
| 08/07/2021 | -1,50% | -2,83 | 185,63 | 185,63 | 185,63 | 185,63 | 371 | 1 |
| 01/07/2021 | 1,79% | 3,31 | 188,46 | 188,46 | 188,46 | 188,46 | 188 | 1 |
| 30/06/2021 | 1,44% | 2,62 | 185,15 | 185,15 | 185,15 | 185,15 | 56K | 1 |
| 29/06/2021 | 2,53% | 4,50 | 182,53 | 182,53 | 182,53 | 182,53 | 182 | 1 |
| 22/06/2021 | -2,29% | -4,17 | 178,03 | 178,03 | 178,03 | 178,03 | 178 | 1 |
| 07/06/2021 | -3,39% | -6,40 | 182,20 | 182,20 | 182,20 | 182,20 | 364 | 1 |
| 02/06/2021 | -4,32% | -8,52 | 188,60 | 188,60 | 188,60 | 188,60 | 754 | 1 |
| 31/05/2021 | -2,03% | -4,09 | 197,12 | 197,12 | 197,12 | 197,12 | 394 | 1 |
| 24/05/2021 | -2,94% | -6,09 | 201,21 | 202,40 | 201,21 | 202,40 | 403 | 2 |
| 06/05/2021 | -2,26% | -4,80 | 207,30 | 207,30 | 207,30 | 207,30 | 2K | 1 |
| 30/04/2021 | -6,65% | -15,10 | 212,10 | 215,20 | 212,10 | 215,20 | 69K | 2 |
| 26/04/2021 | -2,32% | -5,40 | 227,20 | 227,20 | 227,20 | 227,20 | 227 | 1 |
| 16/04/2021 | 0,26% | 0,60 | 232,60 | 232,00 | 232,00 | 232,60 | 464 | 2 |
| 06/04/2021 | 1,53% | 3,50 | 232,00 | 232,00 | 232,00 | 232,00 | 232 | 1 |
| 01/04/2021 | 20,90% | 39,50 | 228,50 | 228,79 | 228,50 | 228,79 | 1K | 2 |
| 04/02/2021 | 2,16% | 4,00 | 189,00 | 189,00 | 189,00 | 189,00 | 1K | 1 |
| 03/02/2021 | -1,60% | -3,00 | 185,00 | 185,00 | 185,00 | 185,00 | 370 | 2 |
| 02/02/2021 | -13,29% | -28,81 | 188,00 | 189,08 | 188,00 | 189,49 | 115K | 7 |
| 06/01/2021 | 7,65% | 15,41 | 216,81 | 216,81 | 216,81 | 216,81 | 46K | 1 |
| 04/09/2020 | 28,37% | 44,51 | 201,40 | 200,00 | 200,00 | 201,40 | 74K | 3 |
| 20/03/2020 | 1,80% | 2,77 | 156,89 | 156,89 | 156,89 | 156,89 | 47K | 2 |
| 28/02/2020 | -6,53% | -10,76 | 154,12 | 154,12 | 154,12 | 154,12 | 46K | 2 |
| 25/09/2019 | 0,12% | 0,19 | 164,88 | 164,88 | 164,88 | 164,88 | 66K | 1 |
| 11/07/2019 | - | - | 164,69 | 164,69 | 164,69 | 164,69 | 49K | 1 |
Date,Open,High,Low,Close,Volume
05-Dec-24,212.10,212.10,212.10,212.10,424
29-Nov-24,213.60,213.60,213.60,213.60,640
06-Nov-24,194.76,194.76,194.76,194.76,194
01-Nov-24,182.52,182.52,182.52,182.52,18252
29-Oct-24,182.90,182.90,182.90,182.90,182
22-Oct-24,177.66,177.66,177.66,177.66,177
05-Sep-24,174.06,174.60,173.34,173.35,1217
24-Nov-23,105.00,105.26,105.00,105.26,315
16-Nov-23,101.00,101.00,101.00,101.00,202
09-Nov-23,85.71,97.37,85.71,97.23,366
07-Nov-23,100.40,100.40,100.40,100.40,301
12-Sep-23,119.05,120.30,119.05,120.30,239
10-Jul-23,116.00,117.95,116.00,117.95,351
16-Jun-23,109.78,109.78,109.78,109.78,109
23-May-23,111.20,111.20,110.90,110.90,222
22-May-23,110.00,112.31,110.00,112.09,1553
14-Feb-23,165.32,165.32,165.32,165.32,165
07-Feb-23,165.00,165.00,165.00,165.00,165
23-Dec-22,112.55,130.11,112.55,130.11,1940
09-Aug-22,115.00,115.00,115.00,115.00,115
14-Jul-22,127.13,127.13,127.13,127.13,889
22-Apr-22,129.00,129.00,125.77,125.77,1528
21-Feb-22,130.79,130.79,130.79,130.79,130
01-Feb-22,156.00,156.00,156.00,156.00,156
31-Jan-22,177.10,177.10,156.66,156.66,2003
18-Jan-22,175.00,175.00,175.00,175.00,175
17-Jan-22,174.94,174.94,174.94,174.94,1749
07-Dec-21,155.83,155.83,152.80,152.80,1711
30-Aug-21,177.66,177.66,177.66,177.66,177
23-Aug-21,152.69,182.86,152.69,182.86,671
05-Aug-21,157.80,158.80,157.80,158.80,8846
04-Aug-21,162.00,162.00,162.00,162.00,324
02-Aug-21,165.00,165.00,165.00,165.00,1650
08-Jul-21,185.63,185.63,185.63,185.63,371
01-Jul-21,188.46,188.46,188.46,188.46,188
30-Jun-21,185.15,185.15,185.15,185.15,55545
29-Jun-21,182.53,182.53,182.53,182.53,182
22-Jun-21,178.03,178.03,178.03,178.03,178
07-Jun-21,182.20,182.20,182.20,182.20,364
02-Jun-21,188.60,188.60,188.60,188.60,754
31-May-21,197.12,197.12,197.12,197.12,394
24-May-21,202.40,202.40,201.21,201.21,403
06-May-21,207.30,207.30,207.30,207.30,2073
30-Apr-21,215.20,215.20,212.10,212.10,69226
26-Apr-21,227.20,227.20,227.20,227.20,227
16-Apr-21,232.00,232.60,232.00,232.60,464
06-Apr-21,232.00,232.00,232.00,232.00,232
01-Apr-21,228.79,228.79,228.50,228.50,1371
04-Feb-21,189.00,189.00,189.00,189.00,1134
03-Feb-21,185.00,185.00,185.00,185.00,370
02-Feb-21,189.08,189.49,188.00,188.00,114860
06-Jan-21,216.81,216.81,216.81,216.81,45530
04-Sep-20,200.00,201.40,200.00,201.40,74313
20-Mar-20,156.89,156.89,156.89,156.89,47067
28-Feb-20,154.12,154.12,154.12,154.12,46236
25-Sep-19,164.88,164.88,164.88,164.88,65952
11-Jul-19,164.69,164.69,164.69,164.69,49407
*exoneração de responsabilidade e termos de uso