Cotação atual, histórico e gráfico do papel: O1KT34

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 O1KT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2026	1,08%	0,22	20,63	20,33	20,26	20,86	4K	19
01/04/2026	0,29%	0,06	20,41	20,33	20,29	20,67	2K	23
31/03/2026	3,04%	0,60	20,35	20,26	20,26	20,36	24K	5
30/03/2026	3,89%	0,74	19,75	19,82	19,75	19,82	5K	2
27/03/2026	-9,00%	-1,88	19,01	19,44	18,98	19,44	7K	24
26/03/2026	2,75%	0,56	20,89	20,56	20,56	20,89	1K	7
25/03/2026	0,54%	0,11	20,33	20,30	20,05	20,33	499K	31

24/03/2026	-5,03%	-1,07	20,22	20,54	20,11	20,57	500K	24
23/03/2026	1,67%	0,35	21,29	20,96	20,96	21,34	4K	14
20/03/2026	-0,43%	-0,09	20,94	21,03	20,94	21,03	9K	7
19/03/2026	2,19%	0,45	21,03	21,01	20,99	21,03	1K	6
18/03/2026	0,64%	0,13	20,58	20,56	20,52	20,58	3K	5
17/03/2026	1,39%	0,28	20,45	20,77	20,32	20,77	22K	28
16/03/2026	-3,91%	-0,82	20,17	20,17	20,17	20,17	25K	1
13/03/2026	1,35%	0,28	20,99	20,71	20,71	20,99	35K	6
12/03/2026	-0,43%	-0,09	20,71	21,05	20,71	21,05	8K	4
11/03/2026	1,36%	0,28	20,80	20,50	20,42	20,80	36K	14
10/03/2026	0,05%	0,01	20,52	20,31	20,11	20,59	5K	7
09/03/2026	-2,66%	-0,56	20,51	20,92	20,34	21,02	375K	27
06/03/2026	0,38%	0,08	21,07	21,55	20,95	21,60	926K	41
05/03/2026	11,95%	2,24	20,99	18,95	18,79	21,11	418K	52
04/03/2026	-1,32%	-0,25	18,75	19,13	18,75	19,13	228K	15
03/03/2026	-0,68%	-0,13	19,00	19,12	18,82	19,29	233K	22
02/03/2026	4,25%	0,78	19,13	18,70	18,61	19,32	281K	21
27/02/2026	-4,77%	-0,92	18,35	18,77	18,35	18,77	1M	12
26/02/2026	4,50%	0,83	19,27	18,81	18,81	19,47	614	5
25/02/2026	0,93%	0,17	18,44	18,43	18,43	18,44	104K	3
24/02/2026	1,56%	0,28	18,27	18,09	18,08	18,29	26K	6
23/02/2026	-6,16%	-1,18	17,99	19,10	17,99	19,32	18K	9
20/02/2026	-10,29%	-2,20	19,17	21,26	19,17	21,51	541K	18
19/02/2026	-2,82%	-0,62	21,37	21,50	21,25	21,55	55K	10
18/02/2026	-4,35%	-1,00	21,99	21,79	21,73	22,08	105K	10
13/02/2026	3,56%	0,79	22,99	22,80	22,71	22,99	278K	15
12/02/2026	-2,72%	-0,62	22,20	22,27	21,82	22,27	995	9
11/02/2026	-0,70%	-0,16	22,82	22,87	22,74	23,06	280K	37
10/02/2026	0,70%	0,16	22,98	22,74	22,74	23,08	555K	61
09/02/2026	1,38%	0,31	22,82	22,66	22,50	22,89	24K	9
06/02/2026	4,50%	0,97	22,51	22,51	22,51	22,51	2K	1
05/02/2026	-1,73%	-0,38	21,54	21,75	21,54	22,14	288K	9
04/02/2026	2,05%	0,44	21,92	21,20	21,20	21,92	5K	4
03/02/2026	-6,77%	-1,56	21,48	23,02	21,22	23,02	7K	17
02/02/2026	-17,09%	-4,75	23,04	22,48	22,10	23,24	1M	215
30/01/2026	26,32%	5,79	27,79	22,44	22,31	27,79	104K	3
29/01/2026	-20,83%	-5,79	22,00	20,92	20,92	22,64	112K	15
28/01/2026	16,37%	3,91	27,79	23,77	23,70	27,79	408	5
27/01/2026	-1,40%	-0,34	23,88	24,36	23,88	24,36	9K	4
26/01/2026	1,51%	0,36	24,22	23,86	23,86	24,22	2K	3
23/01/2026	-0,38%	-0,09	23,86	24,04	23,86	24,04	4K	2
22/01/2026	1,57%	0,37	23,95	24,39	23,94	24,39	387K	3
21/01/2026	-1,01%	-0,24	23,58	23,58	23,58	23,58	636	1
20/01/2026	0,68%	0,16	23,82	24,08	23,82	24,08	5K	2
19/01/2026	-1,74%	-0,42	23,66	23,66	23,66	23,66	4K	1
16/01/2026	-2,98%	-0,74	24,08	24,08	24,08	24,08	6K	1
15/01/2026	-0,92%	-0,23	24,82	25,44	24,82	25,44	57K	2
14/01/2026	-1,07%	-0,27	25,05	25,95	25,05	25,95	3K	3
13/01/2026	0,44%	0,11	25,32	25,26	25,26	25,97	53K	6
12/01/2026	1,98%	0,49	25,21	24,78	24,78	25,37	5K	6
09/01/2026	-2,22%	-0,56	24,72	24,64	24,64	24,72	3K	2
08/01/2026	-0,47%	-0,12	25,28	25,09	25,09	25,28	6K	2
07/01/2026	4,70%	1,14	25,40	24,43	24,43	25,40	4K	7
06/01/2026	1,93%	0,46	24,26	23,89	23,76	24,39	231K	14
05/01/2026	4,62%	1,05	23,80	22,91	22,91	24,67	388K	15
02/01/2026	-5,88%	-1,42	22,75	22,81	22,72	22,81	252K	6
30/12/2025	-1,79%	-0,44	24,17	24,22	24,12	24,22	257K	5
29/12/2025	0,53%	0,13	24,61	24,73	24,46	24,73	2K	5
26/12/2025	-0,89%	-0,22	24,48	24,46	24,46	24,67	299K	4
23/12/2025	-2,64%	-0,67	24,70	25,27	24,52	25,27	392K	25
22/12/2025	2,34%	0,58	25,37	24,99	24,91	25,60	433K	15
19/12/2025	-1,00%	-0,25	24,79	24,90	24,62	24,90	251K	6
18/12/2025	0,44%	0,11	25,04	24,71	24,71	25,04	279K	6
17/12/2025	0,81%	0,20	24,93	25,02	24,89	25,53	2M	33
16/12/2025	3,00%	0,72	24,73	24,41	24,41	24,91	869K	24
15/12/2025	-2,16%	-0,53	24,01	24,49	23,93	24,49	301K	10
12/12/2025	0,41%	0,10	24,54	24,51	24,51	24,65	277K	4
11/12/2025	-0,65%	-0,16	24,44	24,29	24,20	24,62	1M	20
10/12/2025	2,93%	0,70	24,60	23,85	23,85	24,60	1M	17
09/12/2025	0,38%	0,09	23,90	23,93	23,72	23,97	745K	77
08/12/2025	1,97%	0,46	23,81	23,40	23,29	23,98	298K	16
05/12/2025	2,14%	0,49	23,35	22,97	22,80	23,44	683K	18
04/12/2025	-0,35%	-0,08	22,86	22,80	22,46	22,92	602K	15
03/12/2025	5,33%	1,16	22,94	21,40	20,00	23,00	849K	53
02/12/2025	-22,19%	-6,21	21,78	21,93	21,60	22,00	487K	36
01/12/2025	-10,72%	-3,36	27,99	22,39	21,20	27,99	540K	57
28/11/2025	45,48%	9,80	31,35	21,52	21,48	31,35	3K	3
26/11/2025	-1,06%	-0,23	21,55	21,51	21,51	21,55	3K	3
25/11/2025	2,35%	0,50	21,78	21,36	21,36	21,78	8K	3
24/11/2025	-0,37%	-0,08	21,28	21,28	21,28	21,28	1K	1
21/11/2025	-0,47%	-0,10	21,36	21,36	21,36	21,36	2K	1
19/11/2025	-1,74%	-0,38	21,46	21,46	21,46	21,46	4K	1
18/11/2025	0,92%	0,20	21,84	21,84	21,84	21,84	3K	1
17/11/2025	-2,17%	-0,48	21,64	22,12	21,64	22,42	1K	4
14/11/2025	-0,72%	-0,16	22,12	22,00	22,00	22,12	6K	3
13/11/2025	0,04%	0,01	22,28	22,28	22,28	22,28	2K	1
12/11/2025	-1,89%	-0,43	22,27	22,27	22,27	22,27	3K	1
11/11/2025	-1,09%	-0,25	22,70	22,70	22,70	22,70	7K	1
10/11/2025	2,23%	0,50	22,95	22,95	22,95	22,95	2K	1
07/11/2025	-3,02%	-0,70	22,45	22,92	22,45	22,92	202	2
06/11/2025	-1,07%	-0,25	23,15	23,15	23,15	23,15	5K	2
05/11/2025	-0,68%	-0,16	23,40	23,40	23,40	23,40	4K	1
04/11/2025	-3,20%	-0,78	23,56	23,58	23,56	23,58	6K	2
03/11/2025	-1,06%	-0,26	24,34	24,51	24,06	24,51	101K	6
31/10/2025	2,37%	0,57	24,60	24,34	24,34	24,60	1K	3
30/10/2025	2,17%	0,51	24,03	23,49	23,49	24,03	7K	3
29/10/2025	-2,81%	-0,68	23,52	23,79	23,52	23,79	5K	2
28/10/2025	-0,25%	-0,06	24,20	24,32	24,20	24,32	5K	2
27/10/2025	0,66%	0,16	24,26	24,40	24,26	24,40	4K	2
24/10/2025	1,52%	0,36	24,10	24,02	24,02	24,24	3K	4
23/10/2025	0,76%	0,18	23,74	23,08	23,08	23,74	9K	6
22/10/2025	-2,32%	-0,56	23,56	23,56	23,56	23,56	2K	1
21/10/2025	1,17%	0,28	24,12	24,08	24,02	24,12	49K	7
20/10/2025	1,02%	0,24	23,84	23,84	23,76	24,00	97K	9
17/10/2025	-1,05%	-0,25	23,60	23,75	23,47	23,75	5K	8
16/10/2025	-0,54%	-0,13	23,85	24,40	23,78	24,40	29K	8
15/10/2025	-2,04%	-0,50	23,98	24,06	23,94	24,06	75K	9
14/10/2025	-1,05%	-0,26	24,48	24,26	24,02	24,64	36K	11
13/10/2025	1,27%	0,31	24,74	24,30	24,30	24,74	146	5
10/10/2025	-3,44%	-0,87	24,43	24,80	24,41	24,90	82K	7
09/10/2025	1,77%	0,44	25,30	25,13	25,13	25,40	78K	7
08/10/2025	1,80%	0,44	24,86	24,38	24,32	24,88	28K	8
07/10/2025	-3,86%	-0,98	24,42	24,46	24,42	24,47	4K	6
06/10/2025	1,89%	0,47	25,40	25,30	25,30	25,42	5K	3
03/10/2025	-1,85%	-0,47	24,93	24,93	24,93	24,93	598	2
02/10/2025	5,13%	1,24	25,40	24,55	24,55	25,44	25K	5
01/10/2025	-0,21%	-0,05	24,16	24,48	24,16	24,48	3K	2
30/09/2025	-3,39%	-0,85	24,21	24,51	24,11	24,51	5K	17
29/09/2025	2,70%	0,66	25,06	25,06	25,06	25,06	6K	1
26/09/2025	-0,41%	-0,10	24,40	24,06	24,06	24,40	8K	2
25/09/2025	2,08%	0,50	24,50	23,74	23,74	24,50	14K	2
24/09/2025	-1,68%	-0,41	24,00	24,00	24,00	24,00	4K	1
23/09/2025	-1,17%	-0,29	24,41	24,81	24,41	24,81	8K	3
22/09/2025	0,32%	0,08	24,70	24,70	24,70	24,70	1K	1
19/09/2025	-0,73%	-0,18	24,62	24,69	24,62	24,69	7K	2
18/09/2025	3,94%	0,94	24,80	24,48	24,48	24,80	13K	4
17/09/2025	-	-	23,86	23,86	23,86	23,86	3K	1

Date,Open,High,Low,Close,Volume
02-Apr-26,20.33,20.86,20.26,20.63,3858
01-Apr-26,20.33,20.67,20.29,20.41,1860
31-Mar-26,20.26,20.36,20.26,20.35,24080
30-Mar-26,19.82,19.82,19.75,19.75,5450
27-Mar-26,19.44,19.44,18.98,19.01,6633
26-Mar-26,20.56,20.89,20.56,20.89,1174
25-Mar-26,20.30,20.33,20.05,20.33,498685
24-Mar-26,20.54,20.57,20.11,20.22,499670
23-Mar-26,20.96,21.34,20.96,21.29,3501
20-Mar-26,21.03,21.03,20.94,20.94,8620
19-Mar-26,21.01,21.03,20.99,21.03,1029
18-Mar-26,20.56,20.58,20.52,20.58,2898
17-Mar-26,20.77,20.77,20.32,20.45,21681
16-Mar-26,20.17,20.17,20.17,20.17,24526
13-Mar-26,20.71,20.99,20.71,20.99,34756
12-Mar-26,21.05,21.05,20.71,20.71,8208
11-Mar-26,20.50,20.80,20.42,20.80,35897
10-Mar-26,20.31,20.59,20.11,20.52,5076
09-Mar-26,20.92,21.02,20.34,20.51,374840
06-Mar-26,21.55,21.60,20.95,21.07,926410
05-Mar-26,18.95,21.11,18.79,20.99,418462
04-Mar-26,19.13,19.13,18.75,18.75,228005
03-Mar-26,19.12,19.29,18.82,19.00,232702
02-Mar-26,18.70,19.32,18.61,19.13,280837
27-Feb-26,18.77,18.77,18.35,18.35,1379906
26-Feb-26,18.81,19.47,18.81,19.27,614
25-Feb-26,18.43,18.44,18.43,18.44,103787
24-Feb-26,18.09,18.29,18.08,18.27,25524
23-Feb-26,19.10,19.32,17.99,17.99,18282
20-Feb-26,21.26,21.51,19.17,19.17,541056
19-Feb-26,21.50,21.55,21.25,21.37,55214
18-Feb-26,21.79,22.08,21.73,21.99,104619
13-Feb-26,22.80,22.99,22.71,22.99,278111
12-Feb-26,22.27,22.27,21.82,22.20,995
11-Feb-26,22.87,23.06,22.74,22.82,280095
10-Feb-26,22.74,23.08,22.74,22.98,554833
09-Feb-26,22.66,22.89,22.50,22.82,24461
06-Feb-26,22.51,22.51,22.51,22.51,2138
05-Feb-26,21.75,22.14,21.54,21.54,287903
04-Feb-26,21.20,21.92,21.20,21.92,5190
03-Feb-26,23.02,23.02,21.22,21.48,6584
02-Feb-26,22.48,23.24,22.10,23.04,1099315
30-Jan-26,22.44,27.79,22.31,27.79,104196
29-Jan-26,20.92,22.64,20.92,22.00,112436
28-Jan-26,23.77,27.79,23.70,27.79,408
27-Jan-26,24.36,24.36,23.88,23.88,8567
26-Jan-26,23.86,24.22,23.86,24.22,1646
23-Jan-26,24.04,24.04,23.86,23.86,4151
22-Jan-26,24.39,24.39,23.94,23.95,386911
21-Jan-26,23.58,23.58,23.58,23.58,636
20-Jan-26,24.08,24.08,23.82,23.82,5288
19-Jan-26,23.66,23.66,23.66,23.66,4424
16-Jan-26,24.08,24.08,24.08,24.08,6188
15-Jan-26,25.44,25.44,24.82,24.82,57308
14-Jan-26,25.95,25.95,25.05,25.05,2809
13-Jan-26,25.26,25.97,25.26,25.32,52775
12-Jan-26,24.78,25.37,24.78,25.21,4557
09-Jan-26,24.64,24.72,24.64,24.72,3351
08-Jan-26,25.09,25.28,25.09,25.28,6226
07-Jan-26,24.43,25.40,24.43,25.40,4086
06-Jan-26,23.89,24.39,23.76,24.26,230732
05-Jan-26,22.91,24.67,22.91,23.80,387857
02-Jan-26,22.81,22.81,22.72,22.75,252227
30-Dec-25,24.22,24.22,24.12,24.17,257243
29-Dec-25,24.73,24.73,24.46,24.61,1908
26-Dec-25,24.46,24.67,24.46,24.48,299454
23-Dec-25,25.27,25.27,24.52,24.70,392306
22-Dec-25,24.99,25.60,24.91,25.37,432947
19-Dec-25,24.90,24.90,24.62,24.79,250535
18-Dec-25,24.71,25.04,24.71,25.04,278977
17-Dec-25,25.02,25.53,24.89,24.93,1989662
16-Dec-25,24.41,24.91,24.41,24.73,869071
15-Dec-25,24.49,24.49,23.93,24.01,301079
12-Dec-25,24.51,24.65,24.51,24.54,277480
11-Dec-25,24.29,24.62,24.20,24.44,1296738
10-Dec-25,23.85,24.60,23.85,24.60,1070361
09-Dec-25,23.93,23.97,23.72,23.90,744820
08-Dec-25,23.40,23.98,23.29,23.81,297947
05-Dec-25,22.97,23.44,22.80,23.35,683128
04-Dec-25,22.80,22.92,22.46,22.86,601686
03-Dec-25,21.40,23.00,20.00,22.94,849429
02-Dec-25,21.93,22.00,21.60,21.78,486918
01-Dec-25,22.39,27.99,21.20,27.99,539630
28-Nov-25,21.52,31.35,21.48,31.35,2566
26-Nov-25,21.51,21.55,21.51,21.55,2950
25-Nov-25,21.36,21.78,21.36,21.78,8247
24-Nov-25,21.28,21.28,21.28,21.28,1383
21-Nov-25,21.36,21.36,21.36,21.36,2306
19-Nov-25,21.46,21.46,21.46,21.46,4206
18-Nov-25,21.84,21.84,21.84,21.84,2839
17-Nov-25,22.12,22.42,21.64,21.64,1372
14-Nov-25,22.00,22.12,22.00,22.12,6302
13-Nov-25,22.28,22.28,22.28,22.28,2228
12-Nov-25,22.27,22.27,22.27,22.27,2761
11-Nov-25,22.70,22.70,22.70,22.70,6923
10-Nov-25,22.95,22.95,22.95,22.95,2042
07-Nov-25,22.92,22.92,22.45,22.45,202
06-Nov-25,23.15,23.15,23.15,23.15,5440
05-Nov-25,23.40,23.40,23.40,23.40,3720
04-Nov-25,23.58,23.58,23.56,23.56,5891
03-Nov-25,24.51,24.51,24.06,24.34,100579
31-Oct-25,24.34,24.60,24.34,24.60,1002
30-Oct-25,23.49,24.03,23.49,24.03,7175
29-Oct-25,23.79,23.79,23.52,23.52,5176
28-Oct-25,24.32,24.32,24.20,24.20,4888
27-Oct-25,24.40,24.40,24.26,24.26,3857
24-Oct-25,24.02,24.24,24.02,24.10,2502
23-Oct-25,23.08,23.74,23.08,23.74,8579
22-Oct-25,23.56,23.56,23.56,23.56,1884
21-Oct-25,24.08,24.12,24.02,24.12,49360
20-Oct-25,23.84,24.00,23.76,23.84,97262
17-Oct-25,23.75,23.75,23.47,23.60,5185
16-Oct-25,24.40,24.40,23.78,23.85,28550
15-Oct-25,24.06,24.06,23.94,23.98,75158
14-Oct-25,24.26,24.64,24.02,24.48,35939
13-Oct-25,24.30,24.74,24.30,24.74,146
10-Oct-25,24.80,24.90,24.41,24.43,81800
09-Oct-25,25.13,25.40,25.13,25.30,78258
08-Oct-25,24.38,24.88,24.32,24.86,27857
07-Oct-25,24.46,24.47,24.42,24.42,4035
06-Oct-25,25.30,25.42,25.30,25.40,4851
03-Oct-25,24.93,24.93,24.93,24.93,598
02-Oct-25,24.55,25.44,24.55,25.40,25024
01-Oct-25,24.48,24.48,24.16,24.16,2763
30-Sep-25,24.51,24.51,24.11,24.21,5172
29-Sep-25,25.06,25.06,25.06,25.06,5889
26-Sep-25,24.06,24.40,24.06,24.40,8472
25-Sep-25,23.74,24.50,23.74,24.50,14197
24-Sep-25,24.00,24.00,24.00,24.00,3936
23-Sep-25,24.81,24.81,24.41,24.41,7587
22-Sep-25,24.70,24.70,24.70,24.70,1432
19-Sep-25,24.69,24.69,24.62,24.62,6935
18-Sep-25,24.48,24.80,24.48,24.80,13309
17-Sep-25,23.86,23.86,23.86,23.86,3197

*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: O1KT34