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
02/04/2025	1,10%	0,33	30,21	29,88	29,46	30,21	688	4
01/04/2025	-0,70%	-0,21	29,88	30,09	29,49	30,09	5K	5
31/03/2025	-4,02%	-1,26	30,09	30,09	30,09	30,09	902	1
28/03/2025	-3,24%	-1,05	31,35	31,30	31,30	31,35	8K	3
27/03/2025	-0,25%	-0,08	32,40	32,40	32,40	32,40	32	1
26/03/2025	-2,02%	-0,67	32,48	32,48	32,48	32,48	32	1
25/03/2025	-1,89%	-0,64	33,15	33,17	32,80	33,17	43K	5

24/03/2025	3,97%	1,29	33,79	33,69	33,66	33,79	3K	4
21/03/2025	-0,98%	-0,32	32,50	32,40	32,40	32,50	22K	2
18/03/2025	-0,82%	-0,27	32,82	32,82	32,82	32,82	32	1
17/03/2025	1,82%	0,59	33,09	32,50	32,50	33,09	3K	5
14/03/2025	2,91%	0,92	32,50	31,50	31,50	32,50	127	3
11/03/2025	1,81%	0,56	31,58	31,58	31,58	31,58	31	1
10/03/2025	-3,96%	-1,28	31,02	31,35	30,97	31,35	10K	4
07/03/2025	0,31%	0,10	32,30	32,03	32,03	32,30	64	2
06/03/2025	-1,98%	-0,65	32,20	33,24	32,04	33,44	888K	1.775
05/03/2025	23,87%	6,33	32,85	32,70	32,70	32,85	131	2
28/02/2025	1,03%	0,27	26,52	25,65	25,65	26,52	1K	3
26/02/2025	1,86%	0,48	26,25	26,25	26,25	26,25	1K	1
25/02/2025	-1,94%	-0,51	25,77	25,74	25,30	25,77	3K	4
24/02/2025	-0,23%	-0,06	26,28	26,00	26,00	26,28	10K	5
21/02/2025	-2,98%	-0,81	26,34	26,51	26,34	26,51	27K	3
20/02/2025	-3,21%	-0,90	27,15	27,70	26,90	27,72	69K	25
19/02/2025	1,41%	0,39	28,05	27,72	27,72	28,11	15K	9
18/02/2025	-0,43%	-0,12	27,66	27,51	27,03	27,66	9K	6
17/02/2025	0,11%	0,03	27,78	27,29	27,15	27,78	1K	5
14/02/2025	-4,44%	-1,29	27,75	27,38	27,38	27,78	36K	5
13/02/2025	1,79%	0,51	29,04	28,43	28,43	29,04	9K	6
12/02/2025	0,32%	0,09	28,53	27,78	26,91	28,53	41K	15
10/02/2025	1,43%	0,40	28,44	28,03	28,03	28,44	84	2
07/02/2025	0,14%	0,04	28,04	28,06	27,86	28,23	10K	295
06/02/2025	-1,96%	-0,56	28,00	27,81	27,79	28,00	17K	7
05/02/2025	6,73%	1,80	28,56	27,48	27,48	28,59	57K	24
04/02/2025	-2,19%	-0,60	26,76	26,76	26,76	26,76	160	1
03/02/2025	0,18%	0,05	27,36	26,73	26,73	27,57	220K	248
31/01/2025	-2,53%	-0,71	27,31	27,93	27,31	27,93	111	3
30/01/2025	2,04%	0,56	28,02	28,08	27,76	28,15	4K	4
29/01/2025	-1,93%	-0,54	27,46	27,72	27,46	27,72	110	3
28/01/2025	4,56%	1,22	28,00	27,25	27,25	28,15	3K	7
27/01/2025	0,30%	0,08	26,78	26,82	26,78	26,82	32K	2
24/01/2025	3,01%	0,78	26,70	26,10	26,10	26,70	52K	4
23/01/2025	-0,99%	-0,26	25,92	25,89	25,89	25,92	51	2
22/01/2025	-2,75%	-0,74	26,18	26,21	26,16	26,29	17K	640
21/01/2025	1,62%	0,43	26,92	27,08	26,92	27,10	189	6
17/01/2025	1,85%	0,48	26,49	26,22	26,22	26,52	6K	41
16/01/2025	1,52%	0,39	26,01	25,44	25,44	26,01	2K	6
15/01/2025	2,52%	0,63	25,62	25,27	25,27	25,62	9K	3
14/01/2025	0,56%	0,14	24,99	25,34	24,75	25,65	15K	9
13/01/2025	-3,12%	-0,80	24,85	24,85	24,85	24,85	1K	1
10/01/2025	0,51%	0,13	25,65	26,13	25,32	26,13	21K	20
08/01/2025	-1,16%	-0,30	25,52	24,84	24,84	25,52	2K	2
06/01/2025	3,36%	0,84	25,82	25,70	25,70	25,82	542	5
03/01/2025	2,29%	0,56	24,98	24,52	24,52	25,00	5K	40
02/01/2025	-0,61%	-0,15	24,42	24,96	24,28	25,02	470K	1.318
30/12/2024	-4,55%	-1,17	24,57	25,05	24,57	25,05	2K	2
26/12/2024	-0,58%	-0,15	25,74	25,74	25,74	25,74	643	1
23/12/2024	2,37%	0,60	25,89	25,89	25,89	25,89	25	1
20/12/2024	0,12%	0,03	25,29	24,75	24,75	25,29	1K	10
19/12/2024	-6,03%	-1,62	25,26	26,10	25,00	26,10	612	6
18/12/2024	4,55%	1,17	26,88	26,25	26,25	26,88	159	6
17/12/2024	-1,04%	-0,27	25,71	26,06	25,56	26,31	28K	8
16/12/2024	3,92%	0,98	25,98	25,95	25,40	25,98	65K	13
13/12/2024	-1,85%	-0,47	25,00	25,00	25,00	25,00	1K	2
12/12/2024	-1,39%	-0,36	25,47	25,35	25,35	25,56	2K	6
11/12/2024	2,01%	0,51	25,83	25,05	25,05	25,83	9K	9
10/12/2024	-2,43%	-0,63	25,32	25,32	25,32	25,32	683	1
06/12/2024	1,53%	0,39	25,95	25,35	25,35	25,95	788	8
05/12/2024	-1,46%	-0,38	25,56	26,16	25,38	26,70	10K	14
04/12/2024	5,45%	1,34	25,94	27,81	25,14	28,08	1M	59
03/12/2024	0,00%	0,00	24,60	24,60	24,20	24,60	8K	7
02/12/2024	5,13%	1,20	24,60	24,50	24,50	24,60	12K	4
29/11/2024	5,64%	1,25	23,40	23,50	23,20	23,50	6K	4
26/11/2024	-0,05%	-0,01	22,15	22,15	22,15	22,15	10K	1
22/11/2024	6,69%	1,39	22,16	22,16	22,16	22,16	66	1
18/11/2024	-9,70%	-2,23	20,77	21,11	20,77	21,11	33K	5
13/11/2024	1,50%	0,34	23,00	23,00	23,00	23,00	2K	1
12/11/2024	0,00%	0,00	22,66	22,66	22,66	22,66	5K	1
11/11/2024	3,66%	0,80	22,66	21,86	21,86	22,66	471	4
07/11/2024	4,10%	0,86	21,86	21,86	21,86	21,86	218	1
01/11/2024	1,94%	0,40	21,00	21,00	21,00	21,00	2K	1
25/10/2024	-0,24%	-0,05	20,60	20,65	20,60	20,82	13K	5
24/10/2024	-2,87%	-0,61	20,65	20,92	20,65	20,92	42K	4
21/10/2024	-3,19%	-0,70	21,26	21,55	21,26	21,55	17K	5
16/10/2024	-1,26%	-0,28	21,96	22,00	21,96	22,00	131	2
15/10/2024	2,21%	0,48	22,24	22,24	22,24	22,24	7K	2
14/10/2024	-0,46%	-0,10	21,76	21,76	21,76	21,76	21	1
11/10/2024	3,11%	0,66	21,86	21,93	21,86	21,93	107K	5
09/10/2024	4,69%	0,95	21,20	21,00	20,98	21,28	95K	16
08/10/2024	3,00%	0,59	20,25	20,04	20,04	20,25	281	10
07/10/2024	-0,30%	-0,06	19,66	19,76	19,66	19,78	988	3
04/10/2024	0,00%	0,00	19,72	19,87	19,72	19,87	7K	2
03/10/2024	-1,55%	-0,31	19,72	19,72	19,72	19,72	158	2
01/10/2024	-0,55%	-0,11	20,03	19,96	19,96	20,03	8K	2
30/09/2024	-0,20%	-0,04	20,14	20,08	20,08	20,30	11K	6
27/09/2024	-0,39%	-0,08	20,18	20,31	20,18	20,31	383	3
26/09/2024	-3,52%	-0,74	20,26	20,26	20,26	20,26	20	1
23/09/2024	1,84%	0,38	21,00	21,24	21,00	21,24	147	3
19/09/2024	1,88%	0,38	20,62	20,62	20,62	20,62	20	1
18/09/2024	-1,36%	-0,28	20,24	20,24	20,24	20,24	60	1
17/09/2024	0,24%	0,05	20,52	20,51	20,51	20,52	328	2
16/09/2024	-1,87%	-0,39	20,47	20,70	20,47	20,70	41	2
13/09/2024	0,48%	0,10	20,86	20,74	20,74	20,86	145	3
12/09/2024	0,78%	0,16	20,76	20,76	20,76	20,76	20	1
11/09/2024	2,74%	0,55	20,60	23,40	20,40	23,40	290	5
10/09/2024	-1,43%	-0,29	20,05	20,05	20,05	20,05	46K	1
09/09/2024	-0,49%	-0,10	20,34	20,34	20,34	20,34	61	1
06/09/2024	-2,39%	-0,50	20,44	20,44	20,44	20,44	23K	2
05/09/2024	-1,92%	-0,41	20,94	20,98	20,94	20,98	104	2
04/09/2024	-0,65%	-0,14	21,35	21,71	21,35	21,71	9K	6
03/09/2024	-17,35%	-4,51	21,49	25,98	21,49	25,98	17K	17
02/09/2024	14,84%	3,36	26,00	26,00	26,00	26,00	26	1
30/08/2024	0,62%	0,14	22,64	22,74	21,98	23,14	928	12
29/08/2024	-16,67%	-4,50	22,50	23,70	22,17	23,70	43K	32
26/08/2024	-2,00%	-0,55	27,00	26,64	26,64	27,00	10K	2
22/08/2024	1,81%	0,49	27,55	27,24	27,24	27,63	5K	3
21/08/2024	1,01%	0,27	27,06	26,91	26,91	27,06	80	3
20/08/2024	0,34%	0,09	26,79	26,79	26,79	26,79	26	1
15/08/2024	2,42%	0,63	26,70	26,16	26,16	26,70	15K	6
14/08/2024	-0,95%	-0,25	26,07	25,45	25,11	26,07	8K	11
25/07/2024	0,50%	0,13	26,32	25,92	25,92	26,76	17K	488
22/07/2024	1,12%	0,29	26,19	26,52	26,19	26,52	9K	3
19/07/2024	-3,18%	-0,85	25,90	25,90	25,90	25,90	259	1
18/07/2024	-1,69%	-0,46	26,75	26,75	26,75	26,75	10K	1
16/07/2024	6,50%	1,66	27,21	26,71	26,71	27,21	9K	4
11/07/2024	-1,96%	-0,51	25,55	25,55	25,55	25,55	12K	2
09/07/2024	-1,29%	-0,34	26,06	26,41	26,06	26,41	19K	2
01/07/2024	0,23%	0,06	26,40	26,40	26,40	26,40	26	1
28/06/2024	12,23%	2,87	26,34	26,34	26,34	26,34	26	1
20/06/2024	-3,81%	-0,93	23,47	23,41	23,41	23,47	3K	2
17/06/2024	0,74%	0,18	24,40	24,03	24,03	24,40	120	2
14/06/2024	2,63%	0,62	24,22	24,22	24,22	24,22	96	1
13/06/2024	-2,07%	-0,50	23,60	23,60	23,60	23,60	7K	1
12/06/2024	1,52%	0,36	24,10	24,10	24,10	24,10	1K	1
10/06/2024	-	-	23,74	23,72	23,72	23,86	8K	340

Date,Open,High,Low,Close,Volume
02-Apr-25,29.88,30.21,29.46,30.21,688
01-Apr-25,30.09,30.09,29.49,29.88,5194
31-Mar-25,30.09,30.09,30.09,30.09,902
28-Mar-25,31.30,31.35,31.30,31.35,8452
27-Mar-25,32.40,32.40,32.40,32.40,32
26-Mar-25,32.48,32.48,32.48,32.48,32
25-Mar-25,33.17,33.17,32.80,33.15,42574
24-Mar-25,33.69,33.79,33.66,33.79,3238
21-Mar-25,32.40,32.50,32.40,32.50,21694
18-Mar-25,32.82,32.82,32.82,32.82,32
17-Mar-25,32.50,33.09,32.50,33.09,2901
14-Mar-25,31.50,32.50,31.50,32.50,127
11-Mar-25,31.58,31.58,31.58,31.58,31
10-Mar-25,31.35,31.35,30.97,31.02,9619
07-Mar-25,32.03,32.30,32.03,32.30,64
06-Mar-25,33.24,33.44,32.04,32.20,888111
05-Mar-25,32.70,32.85,32.70,32.85,131
28-Feb-25,25.65,26.52,25.65,26.52,1493
26-Feb-25,26.25,26.25,26.25,26.25,1050
25-Feb-25,25.74,25.77,25.30,25.77,2841
24-Feb-25,26.00,26.28,26.00,26.28,10452
21-Feb-25,26.51,26.51,26.34,26.34,27250
20-Feb-25,27.70,27.72,26.90,27.15,68666
19-Feb-25,27.72,28.11,27.72,28.05,14737
18-Feb-25,27.51,27.66,27.03,27.66,8907
17-Feb-25,27.29,27.78,27.15,27.78,1250
14-Feb-25,27.38,27.78,27.38,27.75,36445
13-Feb-25,28.43,29.04,28.43,29.04,8766
12-Feb-25,27.78,28.53,26.91,28.53,40777
10-Feb-25,28.03,28.44,28.03,28.44,84
07-Feb-25,28.06,28.23,27.86,28.04,10012
06-Feb-25,27.81,28.00,27.79,28.00,16515
05-Feb-25,27.48,28.59,27.48,28.56,57048
04-Feb-25,26.76,26.76,26.76,26.76,160
03-Feb-25,26.73,27.57,26.73,27.36,220056
31-Jan-25,27.93,27.93,27.31,27.31,111
30-Jan-25,28.08,28.15,27.76,28.02,3582
29-Jan-25,27.72,27.72,27.46,27.46,110
28-Jan-25,27.25,28.15,27.25,28.00,2953
27-Jan-25,26.82,26.82,26.78,26.78,31628
24-Jan-25,26.10,26.70,26.10,26.70,52279
23-Jan-25,25.89,25.92,25.89,25.92,51
22-Jan-25,26.21,26.29,26.16,26.18,16784
21-Jan-25,27.08,27.10,26.92,26.92,189
17-Jan-25,26.22,26.52,26.22,26.49,5516
16-Jan-25,25.44,26.01,25.44,26.01,2036
15-Jan-25,25.27,25.62,25.27,25.62,8617
14-Jan-25,25.34,25.65,24.75,24.99,14939
13-Jan-25,24.85,24.85,24.85,24.85,1491
10-Jan-25,26.13,26.13,25.32,25.65,21020
08-Jan-25,24.84,25.52,24.84,25.52,1964
06-Jan-25,25.70,25.82,25.70,25.82,542
03-Jan-25,24.52,25.00,24.52,24.98,4787
02-Jan-25,24.96,25.02,24.28,24.42,470420
30-Dec-24,25.05,25.05,24.57,24.57,2442
26-Dec-24,25.74,25.74,25.74,25.74,643
23-Dec-24,25.89,25.89,25.89,25.89,25
20-Dec-24,24.75,25.29,24.75,25.29,1429
19-Dec-24,26.10,26.10,25.00,25.26,612
18-Dec-24,26.25,26.88,26.25,26.88,159
17-Dec-24,26.06,26.31,25.56,25.71,27854
16-Dec-24,25.95,25.98,25.40,25.98,64708
13-Dec-24,25.00,25.00,25.00,25.00,1200
12-Dec-24,25.35,25.56,25.35,25.47,1521
11-Dec-24,25.05,25.83,25.05,25.83,8667
10-Dec-24,25.32,25.32,25.32,25.32,683
06-Dec-24,25.35,25.95,25.35,25.95,788
05-Dec-24,26.16,26.70,25.38,25.56,10092
04-Dec-24,27.81,28.08,25.14,25.94,1409029
03-Dec-24,24.60,24.60,24.20,24.60,7597
02-Dec-24,24.50,24.60,24.50,24.60,12286
29-Nov-24,23.50,23.50,23.20,23.40,5741
26-Nov-24,22.15,22.15,22.15,22.15,9746
22-Nov-24,22.16,22.16,22.16,22.16,66
18-Nov-24,21.11,21.11,20.77,20.77,33268
13-Nov-24,23.00,23.00,23.00,23.00,2300
12-Nov-24,22.66,22.66,22.66,22.66,4532
11-Nov-24,21.86,22.66,21.86,22.66,471
07-Nov-24,21.86,21.86,21.86,21.86,218
01-Nov-24,21.00,21.00,21.00,21.00,2100
25-Oct-24,20.65,20.82,20.60,20.60,13294
24-Oct-24,20.92,20.92,20.65,20.65,41525
21-Oct-24,21.55,21.55,21.26,21.26,16657
16-Oct-24,22.00,22.00,21.96,21.96,131
15-Oct-24,22.24,22.24,22.24,22.24,6872
14-Oct-24,21.76,21.76,21.76,21.76,21
11-Oct-24,21.93,21.93,21.86,21.86,107258
09-Oct-24,21.00,21.28,20.98,21.20,94705
08-Oct-24,20.04,20.25,20.04,20.25,281
07-Oct-24,19.76,19.78,19.66,19.66,988
04-Oct-24,19.87,19.87,19.72,19.72,6715
03-Oct-24,19.72,19.72,19.72,19.72,158
01-Oct-24,19.96,20.03,19.96,20.03,7711
30-Sep-24,20.08,20.30,20.08,20.14,10595
27-Sep-24,20.31,20.31,20.18,20.18,383
26-Sep-24,20.26,20.26,20.26,20.26,20
23-Sep-24,21.24,21.24,21.00,21.00,147
19-Sep-24,20.62,20.62,20.62,20.62,20
18-Sep-24,20.24,20.24,20.24,20.24,60
17-Sep-24,20.51,20.52,20.51,20.52,328
16-Sep-24,20.70,20.70,20.47,20.47,41
13-Sep-24,20.74,20.86,20.74,20.86,145
12-Sep-24,20.76,20.76,20.76,20.76,20
11-Sep-24,23.40,23.40,20.40,20.60,290
10-Sep-24,20.05,20.05,20.05,20.05,46115
09-Sep-24,20.34,20.34,20.34,20.34,61
06-Sep-24,20.44,20.44,20.44,20.44,22586
05-Sep-24,20.98,20.98,20.94,20.94,104
04-Sep-24,21.71,21.71,21.35,21.35,8997
03-Sep-24,25.98,25.98,21.49,21.49,16970
02-Sep-24,26.00,26.00,26.00,26.00,26
30-Aug-24,22.74,23.14,21.98,22.64,928
29-Aug-24,23.70,23.70,22.17,22.50,43093
26-Aug-24,26.64,27.00,26.64,27.00,9883
22-Aug-24,27.24,27.63,27.24,27.55,4931
21-Aug-24,26.91,27.06,26.91,27.06,80
20-Aug-24,26.79,26.79,26.79,26.79,26
15-Aug-24,26.16,26.70,26.16,26.70,15254
14-Aug-24,25.45,26.07,25.11,26.07,8016
25-Jul-24,25.92,26.76,25.92,26.32,17297
22-Jul-24,26.52,26.52,26.19,26.19,9280
19-Jul-24,25.90,25.90,25.90,25.90,259
18-Jul-24,26.75,26.75,26.75,26.75,9897
16-Jul-24,26.71,27.21,26.71,27.21,8786
11-Jul-24,25.55,25.55,25.55,25.55,12468
09-Jul-24,26.41,26.41,26.06,26.06,19125
01-Jul-24,26.40,26.40,26.40,26.40,26
28-Jun-24,26.34,26.34,26.34,26.34,26
20-Jun-24,23.41,23.47,23.41,23.47,3121
17-Jun-24,24.03,24.40,24.03,24.40,120
14-Jun-24,24.22,24.22,24.22,24.22,96
13-Jun-24,23.60,23.60,23.60,23.60,7080
12-Jun-24,24.10,24.10,24.10,24.10,1084
10-Jun-24,23.72,23.86,23.72,23.74,8427

*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