Cotações Históricas KOLD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 45,60 | 1,45 | 3,28% | 45,24 | 47,0572 | 43,81 | 3.112.903 |
20 Mai 2024 | 44,15 | -3,55 | -7,44% | 46,90 | 46,93 | 43,98 | 2.368.276 |
17 Mai 2024 | 47,70 | -4,34 | -8,34% | 50,04 | 50,12 | 47,2701 | 2.605.044 |
16 Mai 2024 | 52,04 | -2,51 | -4,60% | 52,29 | 53,64 | 49,16 | 2.968.990 |
15 Mai 2024 | 54,55 | -2,53 | -4,43% | 57,44 | 58,17 | 53,90 | 2.221.987 |
14 Mai 2024 | 57,08 | 0,33 | 0,58% | 57,83 | 58,32 | 55,21 | 1.466.957 |
13 Mai 2024 | 56,75 | -4,38 | -7,17% | 60,70 | 60,875 | 56,09 | 1.755.140 |
10 Mai 2024 | 61,13 | 2,85 | 4,89% | 59,62 | 61,325 | 59,45 | 1.087.503 |
09 Mai 2024 | 58,28 | -4,00 | -6,42% | 60,97 | 61,25 | 57,58 | 1.822.311 |
08 Mai 2024 | 62,28 | 0,50 | 0,81% | 60,69 | 63,05 | 60,47 | 1.589.820 |
07 Mai 2024 | 61,78 | -0,66 | -1,06% | 62,77 | 63,67 | 61,335 | 991.058 |
06 Mai 2024 | 62,44 | -2,44 | -3,76% | 61,78 | 62,84 | 59,32 | 2.176.646 |
03 Mai 2024 | 64,88 | -5,39 | -7,67% | 69,48 | 70,55 | 64,25 | 2.143.008 |
02 Mai 2024 | 70,27 | -4,21 | -5,65% | 73,21 | 73,42 | 69,41 | 1.030.637 |
01 Mai 2024 | 74,48 | 2,48 | 3,44% | 74,06 | 74,95 | 72,762 | 501.245 |
30 Abr 2024 | 72,00 | 4,41 | 6,52% | 67,63 | 72,0499 | 67,57 | 1.036.812 |
29 Abr 2024 | 67,59 | -6,06 | -8,23% | 71,34 | 71,5958 | 67,235 | 1.217.972 |
26 Abr 2024 | 73,65 | 2,43 | 3,41% | 73,08 | 74,16 | 71,9014 | 434.593 |
25 Abr 2024 | 71,22 | -0,73 | -1,01% | 72,54 | 73,19 | 69,80 | 533.360 |
24 Abr 2024 | 71,95 | 6,45 | 9,85% | 68,61 | 72,50 | 68,45 | 872.967 |
23 Abr 2024 | 65,50 | -2,96 | -4,32% | 68,92 | 69,23 | 65,10 | 982.815 |
22 Abr 2024 | 68,46 | -3,73 | -5,17% | 69,73 | 70,70 | 68,2001 | 743.244 |
19 Abr 2024 | 72,19 | -1,01 | -1,38% | 70,88 | 73,4899 | 70,17 | 890.968 |
18 Abr 2024 | 73,20 | 0,20 | 0,27% | 72,87 | 73,6699 | 71,55 | 491.336 |
17 Abr 2024 | 73,00 | 0,91 | 1,26% | 75,03 | 75,90 | 72,93 | 432.906 |
16 Abr 2024 | 72,09 | -3,67 | -4,84% | 75,97 | 77,00 | 68,51 | 984.093 |
15 Abr 2024 | 75,76 | 5,56 | 7,92% | 74,47 | 75,9913 | 73,38 | 639.602 |
12 Abr 2024 | 70,20 | -1,86 | -2,58% | 72,22 | 72,81 | 69,98 | 442.271 |
11 Abr 2024 | 72,06 | -65,34 | -47,55% | 69,72 | 72,70 | 69,62 | 882.616 |
10 Abr 2024 | 137,40 | 3,11 | 2,32% | 134,41 | 139,05 | 133,4688 | 499.376 |
09 Abr 2024 | 134,29 | -4,46 | -3,21% | 133,36 | 140,6945 | 130,36 | 853.731 |
08 Abr 2024 | 138,75 | -9,97 | -6,70% | 144,64 | 145,69 | 138,00 | 707.798 |
05 Abr 2024 | 148,72 | 0,01 | 0,01% | 148,22 | 149,86 | 141,50 | 559.712 |
04 Abr 2024 | 148,71 | 10,41 | 7,53% | 140,07 | 150,3374 | 139,3936 | 627.535 |
03 Abr 2024 | 138,30 | 0,64 | 0,46% | 131,51 | 140,15 | 131,19 | 619.820 |
02 Abr 2024 | 137,66 | -1,97 | -1,41% | 144,58 | 145,625 | 133,4211 | 1.033.521 |
01 Abr 2024 | 139,63 | -17,07 | -10,89% | 142,26 | 146,13 | 137,50 | 1.062.945 |
28 Mar 2024 | 156,70 | -5,25 | -3,24% | 156,82 | 161,31 | 149,00 | 734.049 |
27 Mar 2024 | 161,95 | 12,40 | 8,29% | 160,12 | 163,6736 | 158,46 | 541.714 |
26 Mar 2024 | 149,55 | 2,04 | 1,38% | 146,20 | 151,67 | 145,66 | 507.428 |
25 Mar 2024 | 147,51 | 1,55 | 1,06% | 149,08 | 150,38 | 144,74 | 646.218 |
22 Mar 2024 | 145,96 | 3,59 | 2,52% | 148,31 | 148,76 | 144,15 | 390.561 |
21 Mar 2024 | 142,37 | 0,96 | 0,68% | 142,75 | 147,69 | 141,0402 | 709.193 |
20 Mar 2024 | 141,41 | 5,27 | 3,87% | 141,60 | 142,20 | 138,50 | 576.090 |
19 Mar 2024 | 136,14 | -6,28 | -4,41% | 137,26 | 141,41 | 134,03 | 731.506 |
18 Mar 2024 | 142,42 | -3,78 | -2,59% | 138,88 | 147,9875 | 137,63 | 685.024 |
15 Mar 2024 | 146,20 | 6,43 | 4,60% | 142,04 | 151,18 | 142,04 | 811.412 |
14 Mar 2024 | 139,77 | -12,50 | -8,21% | 150,77 | 151,64 | 136,00 | 1.070.825 |
13 Mar 2024 | 152,27 | 5,50 | 3,75% | 154,09 | 155,2758 | 148,10 | 596.790 |
12 Mar 2024 | 146,77 | 5,91 | 4,20% | 136,18 | 149,62 | 135,701 | 594.610 |
11 Mar 2024 | 140,86 | 8,92 | 6,76% | 136,60 | 141,41 | 136,37 | 578.139 |
08 Mar 2024 | 131,94 | 1,38 | 1,06% | 130,77 | 132,46 | 127,70 | 604.210 |
07 Mar 2024 | 130,56 | 15,27 | 13,24% | 118,45 | 131,05 | 115,00 | 908.141 |
06 Mar 2024 | 115,29 | 3,34 | 2,98% | 111,84 | 115,83 | 111,4803 | 500.682 |
05 Mar 2024 | 111,95 | -1,48 | -1,30% | 115,07 | 118,36 | 106,00 | 914.348 |
04 Mar 2024 | 113,43 | -13,92 | -10,93% | 113,61 | 116,9099 | 107,25 | 1.439.724 |
01 Mar 2024 | 127,35 | 2,67 | 2,14% | 128,56 | 128,80 | 124,63 | 641.163 |
29 Fev 2024 | 124,68 | 4,91 | 4,10% | 121,59 | 125,49 | 117,00 | 946.444 |
28 Fev 2024 | 119,77 | -10,47 | -8,04% | 124,81 | 125,59 | 116,235 | 1.402.626 |
27 Fev 2024 | 130,24 | -9,50 | -6,80% | 130,03 | 135,00 | 126,1864 | 1.193.610 |
26 Fev 2024 | 139,74 | -7,40 | -5,03% | 133,51 | 145,22 | 133,29 | 883.040 |
23 Fev 2024 | 147,14 | 15,20 | 11,52% | 141,93 | 148,9399 | 141,52 | 733.833 |
22 Fev 2024 | 131,94 | 2,47 | 1,91% | 135,54 | 142,248 | 129,7201 | 807.249 |