Cotação atual, histórico e gráfico do papel: KORE11

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 KORE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/02/2026	2,90%	2,13	75,54	73,41	73,10	75,64	5M	5.338
18/02/2026	-0,65%	-0,48	73,41	73,97	73,41	74,05	2M	4.402
13/02/2026	0,53%	0,39	73,89	73,41	73,00	73,89	4M	4.154
12/02/2026	0,96%	0,70	73,50	72,81	72,60	73,50	3M	4.253
11/02/2026	0,14%	0,10	72,80	72,93	72,50	73,38	4M	5.377
10/02/2026	-0,95%	-0,70	72,70	73,50	72,48	73,50	3M	3.575
09/02/2026	0,99%	0,72	73,40	72,68	72,68	73,50	2M	6.054

06/02/2026	-0,44%	-0,32	72,68	72,80	72,00	73,49	3M	2.148
05/02/2026	0,69%	0,50	73,00	72,50	72,45	73,10	4M	5.018
04/02/2026	-1,33%	-0,98	72,50	73,35	72,00	73,35	5M	3.982
03/02/2026	1,91%	1,38	73,48	72,00	72,00	73,48	4M	4.227
02/02/2026	-3,51%	-2,62	72,10	71,70	70,38	73,80	14M	5.742
30/01/2026	-0,32%	-0,24	74,72	75,25	74,50	75,30	3M	2.916
29/01/2026	-1,24%	-0,94	74,96	76,01	74,56	76,01	3M	3.174
28/01/2026	0,34%	0,26	75,90	75,64	75,34	75,94	4M	4.512
27/01/2026	-1,61%	-1,24	75,64	76,88	75,33	77,17	4M	5.507
26/01/2026	1,18%	0,90	76,88	75,90	75,70	77,47	5M	2.032
23/01/2026	1,56%	1,17	75,98	74,81	74,81	75,98	3M	2.132
22/01/2026	0,55%	0,41	74,81	74,38	74,02	74,97	3M	5.886
21/01/2026	0,87%	0,64	74,40	74,50	73,21	74,85	3M	5.869
20/01/2026	-1,06%	-0,79	73,76	74,60	73,76	75,00	2M	2.209
19/01/2026	0,82%	0,61	74,55	73,94	73,73	74,63	3M	2.842
16/01/2026	0,30%	0,22	73,94	73,15	71,65	77,11	8M	6.302
15/01/2026	0,88%	0,64	73,72	73,11	72,95	73,90	2M	2.468
14/01/2026	1,02%	0,74	73,08	72,50	72,30	73,46	2M	3.885
13/01/2026	1,64%	1,17	72,34	71,17	70,89	72,38	2M	3.028
12/01/2026	0,95%	0,67	71,17	71,00	70,55	71,18	3M	3.498
09/01/2026	0,48%	0,34	70,50	70,20	69,95	71,20	5M	9.953
08/01/2026	-0,83%	-0,59	70,16	70,95	70,03	71,93	3M	4.902
07/01/2026	1,01%	0,71	70,75	70,04	70,04	71,16	2M	2.165
06/01/2026	-1,56%	-1,11	70,04	71,14	69,48	71,29	6M	6.458
05/01/2026	-1,02%	-0,73	71,15	71,90	71,15	72,14	2M	1.881
02/01/2026	-3,45%	-2,57	71,88	72,94	71,84	73,13	3M	2.786
30/12/2025	1,15%	0,85	74,45	73,80	73,62	74,65	2M	1.452
29/12/2025	0,33%	0,24	73,60	73,36	73,01	74,00	2M	1.921
26/12/2025	-0,85%	-0,63	73,36	73,95	73,30	74,33	3M	2.216
23/12/2025	0,24%	0,18	73,99	73,21	73,21	73,99	2M	3.845
22/12/2025	2,61%	1,88	73,81	72,65	72,27	73,81	2M	3.115
19/12/2025	-0,79%	-0,57	71,93	72,50	71,93	73,25	4M	12.364
18/12/2025	1,97%	1,40	72,50	71,25	71,00	72,53	3M	4.940
17/12/2025	1,12%	0,79	71,10	70,31	70,31	71,50	1M	1.235
16/12/2025	-0,80%	-0,57	70,31	71,15	70,31	71,39	3M	5.718
15/12/2025	0,90%	0,63	70,88	70,25	70,25	71,15	3M	4.303
12/12/2025	1,17%	0,81	70,25	69,45	69,15	70,25	2M	2.227
11/12/2025	0,20%	0,14	69,44	69,28	68,98	69,82	2M	3.131
10/12/2025	0,06%	0,04	69,30	69,26	69,14	69,60	2M	2.507
09/12/2025	0,60%	0,41	69,26	68,85	68,85	69,70	2M	2.732
08/12/2025	0,00%	0,00	68,85	68,86	68,52	69,15	2M	2.737
05/12/2025	-0,04%	-0,03	68,85	69,00	68,70	69,15	2M	2.755
04/12/2025	0,32%	0,22	68,88	68,66	68,24	69,00	3M	2.350
03/12/2025	0,97%	0,66	68,66	68,00	67,82	68,70	4M	8.832
02/12/2025	-0,29%	-0,20	68,00	68,20	67,70	68,87	6M	6.576
01/12/2025	-2,42%	-1,69	68,20	68,45	67,31	68,63	4M	2.977
28/11/2025	0,59%	0,41	69,89	69,48	69,16	69,89	3M	3.292
27/11/2025	1,12%	0,77	69,48	69,19	68,60	69,49	3M	3.852
26/11/2025	-0,35%	-0,24	68,71	68,95	68,71	69,20	3M	2.682
25/11/2025	-0,07%	-0,05	68,95	69,00	68,70	69,00	3M	5.216
24/11/2025	0,36%	0,25	69,00	68,75	68,15	69,29	4M	7.566
21/11/2025	1,10%	0,75	68,75	68,01	68,01	68,75	2M	3.096
19/11/2025	-0,21%	-0,14	68,00	68,15	67,71	68,22	2M	1.258
18/11/2025	0,34%	0,23	68,14	68,00	67,96	68,27	3M	6.556
17/11/2025	-0,82%	-0,56	67,91	68,50	67,76	68,83	3M	2.588
14/11/2025	1,59%	1,07	68,47	67,60	67,60	68,84	2M	2.460
13/11/2025	-1,84%	-1,26	67,40	68,66	67,30	68,66	3M	4.298
12/11/2025	0,44%	0,30	68,66	68,98	68,18	69,00	4M	4.411
11/11/2025	0,92%	0,62	68,36	67,80	67,80	68,50	2M	4.776
10/11/2025	-0,50%	-0,34	67,74	68,08	67,70	68,38	2M	2.156
07/11/2025	0,04%	0,03	68,08	68,05	67,81	68,37	2M	2.169
06/11/2025	-0,04%	-0,03	68,05	68,08	67,80	68,41	3M	1.585
05/11/2025	0,19%	0,13	68,08	68,39	67,95	68,40	2M	1.719
04/11/2025	-0,10%	-0,07	67,95	68,02	67,40	68,75	3M	4.198
03/11/2025	-2,94%	-2,06	68,02	68,63	67,52	69,00	3M	3.748
31/10/2025	0,44%	0,31	70,08	69,99	69,50	70,10	2M	2.940
30/10/2025	-0,89%	-0,63	69,77	70,40	69,19	70,59	2M	2.957
29/10/2025	0,16%	0,11	70,40	70,29	70,13	70,60	2M	3.047
28/10/2025	1,58%	1,09	70,29	69,20	69,12	70,29	2M	2.878
27/10/2025	-0,14%	-0,10	69,20	69,40	69,02	70,00	2M	7.345
24/10/2025	1,17%	0,80	69,30	69,00	68,64	69,93	3M	8.831
23/10/2025	-1,01%	-0,70	68,50	69,18	68,50	69,45	3M	7.590
22/10/2025	-0,36%	-0,25	69,20	69,45	69,20	69,45	1M	2.766
21/10/2025	0,62%	0,43	69,45	69,19	69,17	69,55	2M	4.959
20/10/2025	0,01%	0,01	69,02	69,01	68,90	69,57	2M	6.173
17/10/2025	-0,50%	-0,35	69,01	69,65	69,01	69,96	2M	6.974
16/10/2025	-0,77%	-0,54	69,36	69,25	69,21	69,83	2M	4.089
15/10/2025	1,30%	0,90	69,90	69,05	69,05	69,90	2M	4.188
14/10/2025	0,10%	0,07	69,00	69,00	68,82	69,05	1M	2.139
13/10/2025	-0,49%	-0,34	68,93	69,27	68,81	69,27	1M	3.647
10/10/2025	0,68%	0,47	69,27	68,80	68,80	69,86	2M	4.074
09/10/2025	-0,17%	-0,12	68,80	68,92	68,48	69,41	2M	2.103
08/10/2025	-0,51%	-0,35	68,92	69,50	68,90	69,61	1M	3.204
07/10/2025	0,83%	0,57	69,27	68,89	68,77	69,67	3M	4.335
06/10/2025	-0,22%	-0,15	68,70	68,85	68,60	69,68	2M	4.875
03/10/2025	-0,22%	-0,15	68,85	69,00	68,52	69,49	3M	5.320
02/10/2025	-0,58%	-0,40	69,00	69,71	68,02	69,71	4M	7.486
01/10/2025	-4,54%	-3,30	69,40	70,83	69,39	70,83	4M	6.226
30/09/2025	-0,23%	-0,17	72,70	72,87	72,00	73,25	3M	1.829
29/09/2025	0,58%	0,42	72,87	72,45	72,20	72,90	2M	1.141
26/09/2025	1,36%	0,97	72,45	72,70	71,85	72,70	2M	1.941
25/09/2025	0,11%	0,08	71,48	72,78	70,85	72,78	3M	2.666
24/09/2025	0,20%	0,14	71,40	71,15	71,00	72,93	3M	2.813
23/09/2025	-0,20%	-0,14	71,26	71,40	70,64	71,67	3M	6.858
22/09/2025	-0,42%	-0,30	71,40	71,69	70,81	71,70	3M	1.998
19/09/2025	1,85%	1,30	71,70	70,50	70,50	71,70	3M	1.671
18/09/2025	-1,81%	-1,30	70,40	71,65	70,40	71,70	2M	2.397
17/09/2025	1,93%	1,36	71,70	70,50	70,07	71,83	2M	1.920
16/09/2025	0,56%	0,39	70,34	70,00	69,95	70,41	3M	2.165
15/09/2025	0,68%	0,47	69,95	69,50	69,49	70,14	2M	1.418
12/09/2025	0,33%	0,23	69,48	69,48	68,90	69,63	2M	2.499
11/09/2025	-0,36%	-0,25	69,25	69,85	69,23	69,85	2M	2.652
10/09/2025	0,10%	0,07	69,50	69,89	69,35	70,19	4M	3.968
09/09/2025	-0,80%	-0,56	69,43	69,90	68,81	69,98	2M	2.097
08/09/2025	4,15%	2,79	69,99	67,01	67,01	70,00	4M	4.416
05/09/2025	1,02%	0,68	67,20	66,52	66,35	67,28	2M	4.562
04/09/2025	0,00%	0,00	66,52	66,52	66,26	66,52	2M	1.424
03/09/2025	1,06%	0,70	66,52	66,00	65,90	66,55	2M	3.328
02/09/2025	-2,18%	-1,47	65,82	67,34	65,71	67,52	4M	8.440
01/09/2025	-4,43%	-3,12	67,29	68,88	67,00	68,88	6M	4.688
29/08/2025	0,21%	0,15	70,41	70,30	70,01	70,67	3M	4.242
28/08/2025	-0,13%	-0,09	70,26	70,25	70,20	70,65	3M	3.744
27/08/2025	-0,21%	-0,15	70,35	70,32	70,10	70,68	2M	3.075
26/08/2025	0,79%	0,55	70,50	70,14	69,97	70,50	1M	1.253
25/08/2025	-0,55%	-0,39	69,95	70,34	69,94	70,45	4M	1.781
22/08/2025	0,47%	0,33	70,34	70,12	69,75	70,43	3M	5.055
21/08/2025	0,01%	0,01	70,01	70,00	69,70	70,46	3M	3.062
20/08/2025	-0,40%	-0,28	70,00	70,30	68,91	70,46	2M	1.704
19/08/2025	0,09%	0,06	70,28	70,20	70,16	70,52	2M	3.106
18/08/2025	-0,37%	-0,26	70,22	70,50	69,50	70,59	2M	2.667
15/08/2025	0,61%	0,43	70,48	70,20	70,00	70,50	2M	1.968
14/08/2025	0,30%	0,21	70,05	70,03	69,55	70,44	2M	1.838
13/08/2025	-0,07%	-0,05	69,84	70,02	69,00	70,43	3M	2.678
12/08/2025	-0,81%	-0,57	69,89	70,42	69,36	70,55	2M	4.197
11/08/2025	1,40%	0,97	70,46	68,95	68,95	70,71	3M	2.510
08/08/2025	2,19%	1,49	69,49	68,25	68,00	69,49	3M	2.578
07/08/2025	-	-	68,00	68,40	68,00	68,50	3M	4.725

Date,Open,High,Low,Close,Volume
19-Feb-26,73.41,75.64,73.10,75.54,5223431
18-Feb-26,73.97,74.05,73.41,73.41,2116354
13-Feb-26,73.41,73.89,73.00,73.89,3998838
12-Feb-26,72.81,73.50,72.60,73.50,3438169
11-Feb-26,72.93,73.38,72.50,72.80,4474004
10-Feb-26,73.50,73.50,72.48,72.70,2504466
09-Feb-26,72.68,73.50,72.68,73.40,2492971
06-Feb-26,72.80,73.49,72.00,72.68,3026376
05-Feb-26,72.50,73.10,72.45,73.00,3965948
04-Feb-26,73.35,73.35,72.00,72.50,4659408
03-Feb-26,72.00,73.48,72.00,73.48,4223158
02-Feb-26,71.70,73.80,70.38,72.10,13827324
30-Jan-26,75.25,75.30,74.50,74.72,3277308
29-Jan-26,76.01,76.01,74.56,74.96,3108928
28-Jan-26,75.64,75.94,75.34,75.90,3523304
27-Jan-26,76.88,77.17,75.33,75.64,3892983
26-Jan-26,75.90,77.47,75.70,76.88,4537564
23-Jan-26,74.81,75.98,74.81,75.98,2566913
22-Jan-26,74.38,74.97,74.02,74.81,2655963
21-Jan-26,74.50,74.85,73.21,74.40,3286866
20-Jan-26,74.60,75.00,73.76,73.76,2049726
19-Jan-26,73.94,74.63,73.73,74.55,2593957
16-Jan-26,73.15,77.11,71.65,73.94,7551936
15-Jan-26,73.11,73.90,72.95,73.72,1974665
14-Jan-26,72.50,73.46,72.30,73.08,2235281
13-Jan-26,71.17,72.38,70.89,72.34,2321753
12-Jan-26,71.00,71.18,70.55,71.17,2788755
09-Jan-26,70.20,71.20,69.95,70.50,4623275
08-Jan-26,70.95,71.93,70.03,70.16,2951654
07-Jan-26,70.04,71.16,70.04,70.75,2214715
06-Jan-26,71.14,71.29,69.48,70.04,5823440
05-Jan-26,71.90,72.14,71.15,71.15,2218085
02-Jan-26,72.94,73.13,71.84,71.88,3338444
30-Dec-25,73.80,74.65,73.62,74.45,2276690
29-Dec-25,73.36,74.00,73.01,73.60,1907676
26-Dec-25,73.95,74.33,73.30,73.36,2527269
23-Dec-25,73.21,73.99,73.21,73.99,2256475
22-Dec-25,72.65,73.81,72.27,73.81,2381146
19-Dec-25,72.50,73.25,71.93,71.93,3541701
18-Dec-25,71.25,72.53,71.00,72.50,3138438
17-Dec-25,70.31,71.50,70.31,71.10,1452044
16-Dec-25,71.15,71.39,70.31,70.31,3123870
15-Dec-25,70.25,71.15,70.25,70.88,3009537
12-Dec-25,69.45,70.25,69.15,70.25,2409391
11-Dec-25,69.28,69.82,68.98,69.44,2006285
10-Dec-25,69.26,69.60,69.14,69.30,1756721
09-Dec-25,68.85,69.70,68.85,69.26,2427256
08-Dec-25,68.86,69.15,68.52,68.85,2355268
05-Dec-25,69.00,69.15,68.70,68.85,1868623
04-Dec-25,68.66,69.00,68.24,68.88,3334543
03-Dec-25,68.00,68.70,67.82,68.66,3635805
02-Dec-25,68.20,68.87,67.70,68.00,5677398
01-Dec-25,68.45,68.63,67.31,68.20,4252650
28-Nov-25,69.48,69.89,69.16,69.89,3428517
27-Nov-25,69.19,69.49,68.60,69.48,2530811
26-Nov-25,68.95,69.20,68.71,68.71,3253969
25-Nov-25,69.00,69.00,68.70,68.95,2931711
24-Nov-25,68.75,69.29,68.15,69.00,3983891
21-Nov-25,68.01,68.75,68.01,68.75,2248631
19-Nov-25,68.15,68.22,67.71,68.00,1715115
18-Nov-25,68.00,68.27,67.96,68.14,2579438
17-Nov-25,68.50,68.83,67.76,67.91,2681180
14-Nov-25,67.60,68.84,67.60,68.47,2115240
13-Nov-25,68.66,68.66,67.30,67.40,3206905
12-Nov-25,68.98,69.00,68.18,68.66,4193273
11-Nov-25,67.80,68.50,67.80,68.36,1775484
10-Nov-25,68.08,68.38,67.70,67.74,2461237
07-Nov-25,68.05,68.37,67.81,68.08,1762254
06-Nov-25,68.08,68.41,67.80,68.05,2691191
05-Nov-25,68.39,68.40,67.95,68.08,1781693
04-Nov-25,68.02,68.75,67.40,67.95,2717435
03-Nov-25,68.63,69.00,67.52,68.02,3454364
31-Oct-25,69.99,70.10,69.50,70.08,2070497
30-Oct-25,70.40,70.59,69.19,69.77,2029917
29-Oct-25,70.29,70.60,70.13,70.40,1637875
28-Oct-25,69.20,70.29,69.12,70.29,1681500
27-Oct-25,69.40,70.00,69.02,69.20,2478447
24-Oct-25,69.00,69.93,68.64,69.30,3112060
23-Oct-25,69.18,69.45,68.50,68.50,2866827
22-Oct-25,69.45,69.45,69.20,69.20,1457411
21-Oct-25,69.19,69.55,69.17,69.45,1765157
20-Oct-25,69.01,69.57,68.90,69.02,2116637
17-Oct-25,69.65,69.96,69.01,69.01,1795866
16-Oct-25,69.25,69.83,69.21,69.36,1526156
15-Oct-25,69.05,69.90,69.05,69.90,1892043
14-Oct-25,69.00,69.05,68.82,69.00,1062153
13-Oct-25,69.27,69.27,68.81,68.93,1433808
10-Oct-25,68.80,69.86,68.80,69.27,1802697
09-Oct-25,68.92,69.41,68.48,68.80,1663314
08-Oct-25,69.50,69.61,68.90,68.92,1242841
07-Oct-25,68.89,69.67,68.77,69.27,2525482
06-Oct-25,68.85,69.68,68.60,68.70,1900652
03-Oct-25,69.00,69.49,68.52,68.85,2898495
02-Oct-25,69.71,69.71,68.02,69.00,3624869
01-Oct-25,70.83,70.83,69.39,69.40,3872477
30-Sep-25,72.87,73.25,72.00,72.70,2550797
29-Sep-25,72.45,72.90,72.20,72.87,1784630
26-Sep-25,72.70,72.70,71.85,72.45,1695206
25-Sep-25,72.78,72.78,70.85,71.48,3161929
24-Sep-25,71.15,72.93,71.00,71.40,2554510
23-Sep-25,71.40,71.67,70.64,71.26,2741992
22-Sep-25,71.69,71.70,70.81,71.40,2777320
19-Sep-25,70.50,71.70,70.50,71.70,2506589
18-Sep-25,71.65,71.70,70.40,70.40,1846620
17-Sep-25,70.50,71.83,70.07,71.70,1886979
16-Sep-25,70.00,70.41,69.95,70.34,2722764
15-Sep-25,69.50,70.14,69.49,69.95,1625640
12-Sep-25,69.48,69.63,68.90,69.48,2270520
11-Sep-25,69.85,69.85,69.23,69.25,2022871
10-Sep-25,69.89,70.19,69.35,69.50,3845292
09-Sep-25,69.90,69.98,68.81,69.43,2251462
08-Sep-25,67.01,70.00,67.01,69.99,3800629
05-Sep-25,66.52,67.28,66.35,67.20,2320660
04-Sep-25,66.52,66.52,66.26,66.52,1765895
03-Sep-25,66.00,66.55,65.90,66.52,2117910
02-Sep-25,67.34,67.52,65.71,65.82,4484367
01-Sep-25,68.88,68.88,67.00,67.29,6004598
29-Aug-25,70.30,70.67,70.01,70.41,3093276
28-Aug-25,70.25,70.65,70.20,70.26,2614093
27-Aug-25,70.32,70.68,70.10,70.35,2036615
26-Aug-25,70.14,70.50,69.97,70.50,1009331
25-Aug-25,70.34,70.45,69.94,69.95,3827276
22-Aug-25,70.12,70.43,69.75,70.34,2551944
21-Aug-25,70.00,70.46,69.70,70.01,2718392
20-Aug-25,70.30,70.46,68.91,70.00,2310390
19-Aug-25,70.20,70.52,70.16,70.28,2067818
18-Aug-25,70.50,70.59,69.50,70.22,1783920
15-Aug-25,70.20,70.50,70.00,70.48,1517348
14-Aug-25,70.03,70.44,69.55,70.05,2332761
13-Aug-25,70.02,70.43,69.00,69.84,3042804
12-Aug-25,70.42,70.55,69.36,69.89,2345673
11-Aug-25,68.95,70.71,68.95,70.46,3070241
08-Aug-25,68.25,69.49,68.00,69.49,2767645
07-Aug-25,68.40,68.50,68.00,68.00,2976118

*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: KORE11