Cotação atual, histórico e gráfico do papel: O1KE34

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 O1KE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/03/2025	3,40%	8,93	271,69	271,69	271,69	271,69	9K	3
05/03/2025	-8,18%	-23,40	262,76	262,76	262,76	262,76	2K	1
24/02/2025	0,74%	2,09	286,16	286,16	286,16	286,16	286	1
14/02/2025	0,00%	0,00	284,07	284,07	284,07	284,07	1K	1
13/02/2025	0,67%	1,90	284,07	284,07	284,07	284,07	284	1
12/02/2025	-0,60%	-1,69	282,17	282,17	282,17	282,17	1K	1
11/02/2025	2,61%	7,22	283,86	283,86	283,86	283,86	3K	1

07/02/2025	-6,85%	-20,33	276,64	299,94	276,10	299,94	1K	4
27/01/2025	-10,49%	-34,80	296,97	312,02	296,02	312,02	8K	4
21/01/2025	1,17%	3,84	331,77	331,77	331,77	331,77	3K	1
20/01/2025	-0,28%	-0,93	327,93	327,93	327,93	327,93	655	2
17/01/2025	1,56%	5,06	328,86	328,86	328,86	328,86	328	1
16/01/2025	0,09%	0,28	323,80	322,02	322,02	323,80	969	2
15/01/2025	0,79%	2,52	323,52	323,00	323,00	323,52	646	2
14/01/2025	1,35%	4,28	321,00	321,00	321,00	321,00	321	1
13/01/2025	2,63%	8,13	316,72	316,72	314,85	316,72	4K	4
10/01/2025	-0,26%	-0,79	308,59	312,18	308,59	312,18	620	2
09/01/2025	-1,78%	-5,62	309,38	315,05	309,38	315,05	3K	2
08/01/2025	1,26%	3,93	315,00	315,00	315,00	315,00	4K	2
07/01/2025	-0,09%	-0,29	311,07	309,01	309,01	311,07	7K	4
06/01/2025	-2,47%	-7,89	311,36	319,68	310,08	319,68	45K	29
03/01/2025	5,05%	15,35	319,25	319,25	319,25	319,25	6K	2
20/12/2024	-7,14%	-23,38	303,90	303,00	303,00	303,90	31K	2
26/11/2024	21,39%	57,66	327,28	282,51	282,51	327,28	1K	3
11/10/2024	7,42%	18,62	269,62	269,62	269,62	269,62	19K	3
01/10/2024	-2,49%	-6,40	251,00	251,00	251,00	251,00	251	1
24/09/2024	0,00%	0,00	257,40	257,40	257,40	257,40	514	1
18/09/2024	1,02%	2,60	257,40	257,40	257,40	257,40	514	1
16/09/2024	0,00%	0,00	254,80	254,80	254,80	254,80	1K	1
12/09/2024	-1,62%	-4,20	254,80	254,80	254,80	254,80	2K	1
04/09/2024	-0,67%	-1,76	259,00	259,00	259,00	259,00	259	1
30/08/2024	16,28%	36,51	260,76	260,76	260,76	260,76	20K	2
05/08/2024	-2,84%	-6,56	224,25	225,49	224,25	225,49	449	2
29/07/2024	-0,05%	-0,11	230,81	230,81	230,81	230,81	1K	1
25/07/2024	3,20%	7,17	230,92	231,38	230,92	231,38	3K	3
09/07/2024	0,20%	0,45	223,75	223,75	223,75	223,75	6K	1
08/07/2024	-0,98%	-2,20	223,30	223,30	223,30	223,30	223	1
28/06/2024	2,23%	4,92	225,50	225,50	225,50	225,50	225	1
26/06/2024	1,57%	3,40	220,58	220,58	220,58	220,58	22K	1
18/06/2024	4,57%	9,50	217,18	217,18	217,18	217,18	2K	1
04/06/2024	-0,91%	-1,90	207,68	208,74	207,68	208,74	831	2
23/05/2024	-0,80%	-1,68	209,58	209,58	209,58	209,58	10K	1
17/05/2024	3,50%	7,14	211,26	212,31	211,26	212,31	423	2
13/05/2024	-1,01%	-2,08	204,12	204,12	204,12	204,12	408	1
09/05/2024	3,93%	7,80	206,20	206,20	206,20	206,20	206	1
07/05/2024	0,20%	0,40	198,40	198,40	198,40	198,40	20K	1
06/05/2024	1,33%	2,60	198,00	198,00	198,00	198,00	792	1
03/05/2024	-4,90%	-10,06	195,40	195,20	195,20	195,40	20K	4
30/04/2024	-0,84%	-1,75	205,46	205,46	205,46	205,46	21K	1
29/04/2024	-1,95%	-4,13	207,21	207,07	207,07	207,21	414	2
25/04/2024	1,68%	3,50	211,34	211,34	211,34	211,34	2K	1
24/04/2024	0,17%	0,36	207,84	207,48	205,89	207,84	26K	3
22/04/2024	0,91%	1,88	207,48	207,48	207,48	207,48	207	1
12/04/2024	2,80%	5,60	205,60	205,60	205,60	205,60	205	1
10/04/2024	3,71%	7,15	200,00	200,00	200,00	200,00	400	1
18/03/2024	0,00%	0,00	192,85	192,85	192,85	192,85	192	1
13/03/2024	2,22%	4,18	192,85	192,85	192,85	192,85	192	1
04/03/2024	1,70%	3,15	188,67	187,02	187,02	188,67	38K	3
29/02/2024	2,34%	4,25	185,52	185,52	185,52	185,52	19K	9
26/02/2024	-0,64%	-1,16	181,27	181,27	181,27	181,27	36K	2
23/02/2024	1,89%	3,38	182,43	182,43	182,43	182,43	18K	1
16/02/2024	1,27%	2,25	179,05	177,84	177,84	179,05	535	2
15/02/2024	2,97%	5,10	176,80	176,29	176,12	176,80	40K	3
08/02/2024	1,20%	2,04	171,70	171,70	171,70	171,70	2K	1
07/02/2024	0,71%	1,19	169,66	169,83	169,66	169,83	2K	2
06/02/2024	-0,10%	-0,17	168,47	168,47	168,47	168,47	842	1
05/02/2024	-1,39%	-2,38	168,64	171,02	168,64	171,02	1K	3
02/02/2024	0,80%	1,36	171,02	171,02	171,02	171,02	2K	1
31/01/2024	-1,96%	-3,39	169,66	169,66	169,66	169,66	3K	1
30/01/2024	1,20%	2,05	173,05	173,05	173,05	173,05	2K	1
29/01/2024	-1,28%	-2,21	171,00	173,60	171,00	173,60	3K	6
26/01/2024	0,78%	1,34	173,21	173,21	173,21	173,21	3K	1
23/01/2024	-1,27%	-2,21	171,87	172,21	171,87	172,21	2K	2
22/01/2024	0,33%	0,58	174,08	173,91	173,91	174,08	3K	3
19/01/2024	-1,39%	-2,45	173,50	173,50	173,50	173,50	35K	1
18/01/2024	0,88%	1,53	175,95	175,95	175,95	175,95	879	1
10/01/2024	-1,17%	-2,06	174,42	174,42	174,42	174,42	174	1
03/01/2024	5,29%	8,86	176,48	176,29	176,29	176,48	24K	2
18/12/2023	-3,71%	-6,46	167,62	169,49	167,62	169,49	3K	2
04/12/2023	7,62%	12,32	174,08	174,08	174,08	174,08	2K	1
06/11/2023	-3,20%	-5,35	161,76	143,11	143,11	162,39	5K	4
24/10/2023	-2,89%	-4,97	167,11	167,11	167,11	167,11	2K	1
20/10/2023	-1,25%	-2,17	172,08	172,08	172,08	172,08	172	1
19/10/2023	3,33%	5,61	174,25	174,25	174,25	174,25	2K	1
16/10/2023	0,00%	0,00	168,64	168,64	168,64	168,64	3K	1
09/10/2023	5,72%	9,12	168,64	168,64	168,64	168,64	2K	1
05/10/2023	-2,73%	-4,48	159,52	159,52	159,52	159,52	159	1
04/10/2023	0,00%	0,00	164,00	164,00	164,00	164,00	2K	1
27/09/2023	3,12%	4,96	164,00	161,50	161,50	164,00	6K	6
11/09/2023	-1,70%	-2,75	159,04	159,04	159,04	159,04	636	1
01/09/2023	-0,52%	-0,85	161,79	161,79	161,79	161,79	32K	1
31/08/2023	2,14%	3,41	162,64	162,64	162,64	162,64	4K	1
24/08/2023	-2,19%	-3,57	159,23	159,08	159,08	159,23	955	2
21/08/2023	0,05%	0,08	162,80	162,80	162,80	162,80	814	1
18/08/2023	2,11%	3,36	162,72	156,17	156,17	162,72	1K	3
07/08/2023	-0,49%	-0,79	159,36	160,54	159,36	160,54	12K	4
03/08/2023	0,98%	1,55	160,15	158,60	158,60	160,15	318	2
02/08/2023	-0,97%	-1,55	158,60	158,60	158,60	158,60	158	1
24/07/2023	3,94%	6,07	160,15	160,15	160,15	160,15	4K	1
14/07/2023	-0,73%	-1,14	154,08	154,08	154,08	154,08	154	1
12/07/2023	0,79%	1,22	155,22	155,22	155,22	155,22	310	1
11/07/2023	3,60%	5,35	154,00	154,00	154,00	154,00	4K	1
05/07/2023	1,49%	2,18	148,65	148,65	148,65	148,65	148	1
28/06/2023	4,99%	6,96	146,47	146,47	146,47	146,47	146	1
26/06/2023	0,45%	0,63	139,51	141,66	139,51	141,66	281	2
22/06/2023	-5,18%	-7,58	138,88	139,52	138,88	139,52	695	3
19/06/2023	-0,01%	-0,01	146,46	146,46	146,46	146,46	292	1
15/06/2023	-0,01%	-0,01	146,47	146,77	146,47	146,77	439	2
12/06/2023	0,80%	1,16	146,48	146,25	146,25	146,48	292	2
06/06/2023	-1,06%	-1,56	145,32	144,94	144,00	145,46	92K	309
05/06/2023	1,08%	1,57	146,88	146,88	146,88	146,88	146	1
02/06/2023	2,91%	4,11	145,31	145,31	145,31	145,31	435	1
17/05/2023	-2,24%	-3,23	141,20	140,40	140,40	141,20	6K	2
15/05/2023	-9,22%	-14,67	144,43	144,01	144,01	146,40	2K	3
11/05/2023	0,06%	0,10	159,10	159,10	159,10	159,10	954	1
09/05/2023	-5,07%	-8,50	159,00	165,00	159,00	165,00	3K	6
25/04/2023	-1,23%	-2,09	167,50	167,50	167,50	167,50	167	1
24/04/2023	1,98%	3,29	169,59	166,68	166,68	169,59	336	2
17/04/2023	0,62%	1,03	166,30	166,30	166,30	166,30	498	1
14/04/2023	3,00%	4,81	165,27	165,85	165,27	166,22	11K	10
30/03/2023	-0,71%	-1,14	160,46	159,87	159,87	160,46	7K	2
22/03/2023	1,64%	2,60	161,60	161,60	161,60	161,60	161	1
20/03/2023	-0,37%	-0,59	159,00	159,00	159,00	159,00	477	1
16/03/2023	-10,28%	-18,29	159,59	177,83	158,52	177,83	6K	9
08/03/2023	0,00%	0,00	177,88	177,88	177,88	177,88	177	1
07/03/2023	0,43%	0,76	177,88	177,88	177,88	177,88	5K	1
06/03/2023	1,58%	2,75	177,12	174,37	174,37	177,12	351	2
17/02/2023	-4,16%	-7,57	174,37	174,37	174,37	174,37	174	1
16/02/2023	6,27%	10,74	181,94	181,94	181,94	181,94	181	1
31/01/2023	-3,55%	-6,30	171,20	175,85	171,20	175,85	522	3
26/01/2023	-0,73%	-1,30	177,50	177,50	177,50	177,50	1K	1
25/01/2023	0,00%	0,00	178,80	178,80	178,80	178,80	178	1
24/01/2023	-0,47%	-0,84	178,80	178,80	178,80	178,80	232K	1
19/01/2023	-	-	179,64	179,64	179,64	179,64	179	1

Date,Open,High,Low,Close,Volume
12-Mar-25,271.69,271.69,271.69,271.69,8694
05-Mar-25,262.76,262.76,262.76,262.76,1576
24-Feb-25,286.16,286.16,286.16,286.16,286
14-Feb-25,284.07,284.07,284.07,284.07,1420
13-Feb-25,284.07,284.07,284.07,284.07,284
12-Feb-25,282.17,282.17,282.17,282.17,1410
11-Feb-25,283.86,283.86,283.86,283.86,2554
07-Feb-25,299.94,299.94,276.10,276.64,1429
27-Jan-25,312.02,312.02,296.02,296.97,7565
21-Jan-25,331.77,331.77,331.77,331.77,3317
20-Jan-25,327.93,327.93,327.93,327.93,655
17-Jan-25,328.86,328.86,328.86,328.86,328
16-Jan-25,322.02,323.80,322.02,323.80,969
15-Jan-25,323.00,323.52,323.00,323.52,646
14-Jan-25,321.00,321.00,321.00,321.00,321
13-Jan-25,316.72,316.72,314.85,316.72,4111
10-Jan-25,312.18,312.18,308.59,308.59,620
09-Jan-25,315.05,315.05,309.38,309.38,2812
08-Jan-25,315.00,315.00,315.00,315.00,3780
07-Jan-25,309.01,311.07,309.01,311.07,7131
06-Jan-25,319.68,319.68,310.08,311.36,45170
03-Jan-25,319.25,319.25,319.25,319.25,6385
20-Dec-24,303.00,303.90,303.00,303.90,30603
26-Nov-24,282.51,327.28,282.51,327.28,1218
11-Oct-24,269.62,269.62,269.62,269.62,19412
01-Oct-24,251.00,251.00,251.00,251.00,251
24-Sep-24,257.40,257.40,257.40,257.40,514
18-Sep-24,257.40,257.40,257.40,257.40,514
16-Sep-24,254.80,254.80,254.80,254.80,1274
12-Sep-24,254.80,254.80,254.80,254.80,1528
04-Sep-24,259.00,259.00,259.00,259.00,259
30-Aug-24,260.76,260.76,260.76,260.76,19557
05-Aug-24,225.49,225.49,224.25,224.25,449
29-Jul-24,230.81,230.81,230.81,230.81,1154
25-Jul-24,231.38,231.38,230.92,230.92,3006
09-Jul-24,223.75,223.75,223.75,223.75,5593
08-Jul-24,223.30,223.30,223.30,223.30,223
28-Jun-24,225.50,225.50,225.50,225.50,225
26-Jun-24,220.58,220.58,220.58,220.58,21616
18-Jun-24,217.18,217.18,217.18,217.18,1520
04-Jun-24,208.74,208.74,207.68,207.68,831
23-May-24,209.58,209.58,209.58,209.58,10479
17-May-24,212.31,212.31,211.26,211.26,423
13-May-24,204.12,204.12,204.12,204.12,408
09-May-24,206.20,206.20,206.20,206.20,206
07-May-24,198.40,198.40,198.40,198.40,19840
06-May-24,198.00,198.00,198.00,198.00,792
03-May-24,195.20,195.40,195.20,195.40,19715
30-Apr-24,205.46,205.46,205.46,205.46,20546
29-Apr-24,207.07,207.21,207.07,207.21,414
25-Apr-24,211.34,211.34,211.34,211.34,2113
24-Apr-24,207.48,207.84,205.89,207.84,25784
22-Apr-24,207.48,207.48,207.48,207.48,207
12-Apr-24,205.60,205.60,205.60,205.60,205
10-Apr-24,200.00,200.00,200.00,200.00,400
18-Mar-24,192.85,192.85,192.85,192.85,192
13-Mar-24,192.85,192.85,192.85,192.85,192
04-Mar-24,187.02,188.67,187.02,188.67,37614
29-Feb-24,185.52,185.52,185.52,185.52,18552
26-Feb-24,181.27,181.27,181.27,181.27,36254
23-Feb-24,182.43,182.43,182.43,182.43,18243
16-Feb-24,177.84,179.05,177.84,179.05,535
15-Feb-24,176.29,176.80,176.12,176.80,40252
08-Feb-24,171.70,171.70,171.70,171.70,1717
07-Feb-24,169.83,169.83,169.66,169.66,1866
06-Feb-24,168.47,168.47,168.47,168.47,842
05-Feb-24,171.02,171.02,168.64,168.64,1014
02-Feb-24,171.02,171.02,171.02,171.02,1710
31-Jan-24,169.66,169.66,169.66,169.66,3393
30-Jan-24,173.05,173.05,173.05,173.05,1730
29-Jan-24,173.60,173.60,171.00,171.00,3451
26-Jan-24,173.21,173.21,173.21,173.21,3464
23-Jan-24,172.21,172.21,171.87,171.87,1890
22-Jan-24,173.91,174.08,173.91,174.08,2784
19-Jan-24,173.50,173.50,173.50,173.50,34700
18-Jan-24,175.95,175.95,175.95,175.95,879
10-Jan-24,174.42,174.42,174.42,174.42,174
03-Jan-24,176.29,176.48,176.29,176.48,23824
18-Dec-23,169.49,169.49,167.62,167.62,2851
04-Dec-23,174.08,174.08,174.08,174.08,2437
06-Nov-23,143.11,162.39,143.11,161.76,5409
24-Oct-23,167.11,167.11,167.11,167.11,1671
20-Oct-23,172.08,172.08,172.08,172.08,172
19-Oct-23,174.25,174.25,174.25,174.25,1742
16-Oct-23,168.64,168.64,168.64,168.64,2529
09-Oct-23,168.64,168.64,168.64,168.64,2360
05-Oct-23,159.52,159.52,159.52,159.52,159
04-Oct-23,164.00,164.00,164.00,164.00,2296
27-Sep-23,161.50,164.00,161.50,164.00,6144
11-Sep-23,159.04,159.04,159.04,159.04,636
01-Sep-23,161.79,161.79,161.79,161.79,32358
31-Aug-23,162.64,162.64,162.64,162.64,4066
24-Aug-23,159.08,159.23,159.08,159.23,955
21-Aug-23,162.80,162.80,162.80,162.80,814
18-Aug-23,156.17,162.72,156.17,162.72,1132
07-Aug-23,160.54,160.54,159.36,159.36,12195
03-Aug-23,158.60,160.15,158.60,160.15,318
02-Aug-23,158.60,158.60,158.60,158.60,158
24-Jul-23,160.15,160.15,160.15,160.15,4003
14-Jul-23,154.08,154.08,154.08,154.08,154
12-Jul-23,155.22,155.22,155.22,155.22,310
11-Jul-23,154.00,154.00,154.00,154.00,4312
05-Jul-23,148.65,148.65,148.65,148.65,148
28-Jun-23,146.47,146.47,146.47,146.47,146
26-Jun-23,141.66,141.66,139.51,139.51,281
22-Jun-23,139.52,139.52,138.88,138.88,695
19-Jun-23,146.46,146.46,146.46,146.46,292
15-Jun-23,146.77,146.77,146.47,146.47,439
12-Jun-23,146.25,146.48,146.25,146.48,292
06-Jun-23,144.94,145.46,144.00,145.32,91898
05-Jun-23,146.88,146.88,146.88,146.88,146
02-Jun-23,145.31,145.31,145.31,145.31,435
17-May-23,140.40,141.20,140.40,141.20,6065
15-May-23,144.01,146.40,144.01,144.43,2320
11-May-23,159.10,159.10,159.10,159.10,954
09-May-23,165.00,165.00,159.00,159.00,3244
25-Apr-23,167.50,167.50,167.50,167.50,167
24-Apr-23,166.68,169.59,166.68,169.59,336
17-Apr-23,166.30,166.30,166.30,166.30,498
14-Apr-23,165.85,166.22,165.27,165.27,11281
30-Mar-23,159.87,160.46,159.87,160.46,6726
22-Mar-23,161.60,161.60,161.60,161.60,161
20-Mar-23,159.00,159.00,159.00,159.00,477
16-Mar-23,177.83,177.83,158.52,159.59,5783
08-Mar-23,177.88,177.88,177.88,177.88,177
07-Mar-23,177.88,177.88,177.88,177.88,4980
06-Mar-23,174.37,177.12,174.37,177.12,351
17-Feb-23,174.37,174.37,174.37,174.37,174
16-Feb-23,181.94,181.94,181.94,181.94,181
31-Jan-23,175.85,175.85,171.20,171.20,522
26-Jan-23,177.50,177.50,177.50,177.50,1065
25-Jan-23,178.80,178.80,178.80,178.80,178
24-Jan-23,178.80,178.80,178.80,178.80,232440
19-Jan-23,179.64,179.64,179.64,179.64,179

*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: O1KE34