Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas KOR3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 6,0207 | -0,02 | -0,38% | 6,0207 | 6,0207 | 6,0207 | 0 |
| 15 Mai 2024 | 6,0438 | 0,37 | 6,51% | 6,0438 | 6,0438 | 6,0438 | 0 |
| 14 Mai 2024 | 5,6745 | 0,10 | 1,76% | 5,6745 | 5,6745 | 5,6745 | 0 |
| 13 Mai 2024 | 5,5763 | 0,00 | 0,00% | 5,5763 | 5,5763 | 5,5763 | 0 |
| 10 Mai 2024 | 5,5763 | -0,05 | -0,81% | 5,5763 | 5,5763 | 5,5763 | 0 |
| 09 Mai 2024 | 5,6217 | -0,18 | -3,02% | 5,6217 | 5,6217 | 5,6217 | 0 |
| 08 Mai 2024 | 5,7968 | -0,02 | -0,36% | 5,7968 | 5,7968 | 5,7968 | 0 |
| 07 Mai 2024 | 5,8175 | 0,23 | 4,13% | 5,8175 | 5,8175 | 5,8175 | 0 |
| 03 Mai 2024 | 5,5868 | 0,24 | 4,51% | 5,5868 | 5,5868 | 5,5868 | 0 |
| 02 Mai 2024 | 5,3458 | 0,20 | 3,86% | 5,3458 | 5,3458 | 5,3458 | 0 |
| 01 Mai 2024 | 5,1473 | -0,09 | -1,69% | 5,1473 | 5,1473 | 5,1473 | 0 |
| 30 Abr 2024 | 5,2355 | -0,10 | -1,80% | 5,2355 | 5,2355 | 5,2355 | 0 |
| 29 Abr 2024 | 5,3315 | 0,15 | 2,92% | 5,3315 | 5,3315 | 5,3315 | 0 |
| 26 Abr 2024 | 5,18 | 0,15 | 2,98% | 5,18 | 5,18 | 5,18 | 0 |
| 25 Abr 2024 | 5,03 | -0,14 | -2,77% | 5,03 | 5,03 | 5,03 | 0 |
| 24 Abr 2024 | 5,1733 | 0,06 | 1,10% | 5,1733 | 5,1733 | 5,1733 | 0 |
| 23 Abr 2024 | 5,1168 | 0,17 | 3,38% | 5,1168 | 5,1168 | 5,1168 | 0 |
| 22 Abr 2024 | 4,9495 | 0,11 | 2,31% | 4,9495 | 4,9495 | 4,9495 | 0 |
| 19 Abr 2024 | 4,8378 | -0,15 | -3,05% | 4,8378 | 4,8378 | 4,8378 | 0 |
| 18 Abr 2024 | 4,9898 | 0,38 | 8,16% | 4,9898 | 4,9898 | 4,9898 | 0 |
| 17 Abr 2024 | 4,6135 | -0,14 | -2,89% | 4,6135 | 4,6135 | 4,6135 | 0 |
| 16 Abr 2024 | 4,751 | -0,37 | -7,27% | 5,0095 | 5,0413 | 4,6658 | 10.000 |
| 15 Abr 2024 | 5,1233 | 0,03 | 0,52% | 5,196 | 5,2625 | 5,0615 | 200 |
| 12 Abr 2024 | 5,0965 | -0,49 | -8,74% | 5,0965 | 5,0965 | 5,0965 | 105 |
| 11 Abr 2024 | 5,5848 | 0,40 | 7,70% | 5,5848 | 5,5848 | 5,5848 | 0 |
| 10 Abr 2024 | 5,1855 | -0,68 | -11,57% | 5,1855 | 5,1855 | 5,1855 | 0 |
| 09 Abr 2024 | 5,864 | -0,27 | -4,40% | 6,014 | 6,0908 | 5,7925 | 200 |
| 08 Abr 2024 | 6,1338 | 0,11 | 1,77% | 6,1338 | 6,1338 | 6,1338 | 0 |
| 05 Abr 2024 | 6,0273 | -0,39 | -6,07% | 5,991 | 6,0383 | 5,9855 | 379 |
| 04 Abr 2024 | 6,417 | 0,28 | 4,61% | 6,417 | 6,417 | 6,417 | 0 |
| 03 Abr 2024 | 6,1345 | -0,08 | -1,24% | 6,1345 | 6,1345 | 6,1345 | 0 |
| 02 Abr 2024 | 6,2118 | -0,17 | -2,63% | 6,2118 | 6,2118 | 6,2118 | 0 |
| 28 Mar 2024 | 6,3797 | 0,01 | 0,15% | 6,3797 | 6,3797 | 6,3797 | 0 |
| 27 Mar 2024 | 6,37 | -0,15 | -2,26% | 6,37 | 6,37 | 6,37 | 0 |
| 26 Mar 2024 | 6,517 | 0,04 | 0,57% | 6,517 | 6,517 | 6,517 | 0 |
| 25 Mar 2024 | 6,4798 | 0,10 | 1,62% | 6,4798 | 6,4798 | 6,4798 | 0 |
| 22 Mar 2024 | 6,3765 | -0,23 | -3,48% | 6,3765 | 6,3765 | 6,3765 | 0 |
| 21 Mar 2024 | 6,6065 | 0,56 | 9,23% | 6,598 | 6,6515 | 6,4973 | 92 |
| 20 Mar 2024 | 6,0485 | 0,16 | 2,69% | 6,0485 | 6,0485 | 6,0485 | 0 |
| 19 Mar 2024 | 5,89 | -0,19 | -3,18% | 5,89 | 5,89 | 5,89 | 0 |
| 18 Mar 2024 | 6,0835 | 0,06 | 0,95% | 6,119 | 6,205 | 6,0643 | 85 |
| 15 Mar 2024 | 6,0263 | -0,42 | -6,57% | 6,0263 | 6,0263 | 6,0263 | 0 |
| 14 Mar 2024 | 6,4502 | 0,05 | 0,79% | 6,56 | 6,6345 | 6,3788 | 100 |
| 13 Mar 2024 | 6,3998 | -0,02 | -0,35% | 6,522 | 7,243 | 6,3245 | 71 |
| 12 Mar 2024 | 6,4225 | 0,22 | 3,51% | 6,3605 | 6,4908 | 6,2355 | 71 |
| 11 Mar 2024 | 6,2048 | -0,09 | -1,37% | 6,2048 | 6,2048 | 6,2048 | 0 |
| 08 Mar 2024 | 6,2913 | 0,22 | 3,65% | 6,35 | 7,2108 | 6,2603 | 192 |
| 07 Mar 2024 | 6,0698 | 0,15 | 2,55% | 6,0698 | 6,0698 | 6,0698 | 0 |
| 06 Mar 2024 | 5,919 | 0,16 | 2,81% | 5,868 | 5,9733 | 5,78 | 84 |
| 05 Mar 2024 | 5,7573 | -0,31 | -5,17% | 5,9435 | 5,9435 | 4,937 | 100 |
| 04 Mar 2024 | 6,0713 | 0,23 | 3,95% | 6,0713 | 6,0713 | 6,0713 | 0 |
| 01 Mar 2024 | 5,8408 | 0,21 | 3,71% | 5,8408 | 5,8408 | 5,8408 | 0 |
| 29 Fev 2024 | 5,6318 | -0,05 | -0,86% | 5,6318 | 5,6318 | 5,6318 | 0 |
| 28 Fev 2024 | 5,6808 | 0,14 | 2,43% | 5,6808 | 5,6808 | 5,6808 | 0 |
| 27 Fev 2024 | 5,5458 | -0,15 | -2,62% | 5,5458 | 5,5458 | 5,5458 | 0 |
| 26 Fev 2024 | 5,695 | -0,21 | -3,49% | 5,695 | 5,695 | 5,695 | 0 |
| 23 Fev 2024 | 5,9008 | 0,01 | 0,16% | 5,9008 | 5,9008 | 5,9008 | 0 |
| 22 Fev 2024 | 5,8915 | 0,18 | 3,23% | 5,8915 | 5,8915 | 5,8915 | 0 |
| 21 Fev 2024 | 5,707 | -0,05 | -0,82% | 5,707 | 5,707 | 5,707 | 0 |
| 20 Fev 2024 | 5,754 | -0,14 | -2,45% | 5,7145 | 5,8178 | 5,6978 | 60 |
| 19 Fev 2024 | 5,8983 | 0,15 | 2,54% | 5,8983 | 5,8983 | 5,8983 | 0 |
