InvestB3
← InícioComparar

KMIC34

KINDER MORGA

R$ 53,40
-2,29% no dia

No mês

-1,11%

No ano

-64,54%

12 meses

-63,52%

Desde 06/2019

-33,80%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (151)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 53,45R$ 53,35R$ 53,60R$ 53,40-2,29%331
03/09/2026R$ 54,75R$ 54,65R$ 54,75R$ 54,65+0,20%4
02/09/2026R$ 54,60R$ 54,12R$ 54,60R$ 54,54-0,55%228
01/09/2026R$ 55,98R$ 54,84R$ 55,98R$ 54,84+1,56%514
27/08/2026R$ 54,00R$ 54,00R$ 54,00R$ 54,00-1,73%1.000
26/08/2026R$ 53,18R$ 53,18R$ 54,95R$ 54,95+2,75%295
25/08/2026R$ 52,88R$ 52,88R$ 53,75R$ 53,48-1,21%1.706
20/08/2026R$ 162,41R$ 162,41R$ 162,41R$ 162,41-5,32%1
19/08/2026R$ 171,53R$ 171,53R$ 171,53R$ 171,530,00%1
18/08/2026R$ 171,53R$ 171,53R$ 171,53R$ 171,530,00%26
14/08/2026R$ 169,49R$ 169,00R$ 171,53R$ 171,53+4,80%650
11/08/2026R$ 163,68R$ 163,68R$ 163,68R$ 163,68+3,40%30
10/08/2026R$ 158,72R$ 158,30R$ 158,72R$ 158,30-0,37%131
06/08/2026R$ 161,28R$ 158,88R$ 161,28R$ 158,88-1,29%17
04/08/2026R$ 157,12R$ 157,12R$ 160,96R$ 160,96+1,41%251
03/08/2026R$ 161,52R$ 158,72R$ 162,29R$ 158,72-6,05%102
31/07/2026R$ 168,94R$ 168,94R$ 168,94R$ 168,94+4,34%4
28/07/2026R$ 164,00R$ 161,92R$ 164,00R$ 161,92-1,68%6
27/07/2026R$ 164,68R$ 164,68R$ 164,68R$ 164,680,00%68
23/07/2026R$ 164,68R$ 164,68R$ 164,68R$ 164,68-0,19%39
17/07/2026R$ 168,98R$ 165,00R$ 168,98R$ 165,00-1,03%230
16/07/2026R$ 166,72R$ 166,72R$ 166,72R$ 166,72+2,03%10
15/07/2026R$ 164,22R$ 163,40R$ 164,22R$ 163,400,00%3
06/07/2026R$ 163,40R$ 163,40R$ 163,40R$ 163,40-0,37%55
03/07/2026R$ 164,14R$ 164,00R$ 164,14R$ 164,00-0,85%105
01/07/2026R$ 163,71R$ 163,71R$ 165,41R$ 165,41-1,22%35
30/06/2026R$ 167,45R$ 167,45R$ 167,45R$ 167,45-1,00%50
24/06/2026R$ 169,15R$ 169,15R$ 169,15R$ 169,15-1,90%50
23/06/2026R$ 172,43R$ 172,43R$ 172,43R$ 172,43+5,00%5
18/06/2026R$ 164,22R$ 164,22R$ 164,22R$ 164,22+2,23%50
16/06/2026R$ 159,22R$ 159,22R$ 160,64R$ 160,64+0,60%164
15/06/2026R$ 159,10R$ 159,10R$ 159,68R$ 159,68-0,89%505
12/06/2026R$ 160,90R$ 160,90R$ 161,12R$ 161,12-1,50%19
11/06/2026R$ 163,58R$ 163,58R$ 163,58R$ 163,58+1,03%10
10/06/2026R$ 161,92R$ 161,92R$ 161,92R$ 161,920,00%15
08/06/2026R$ 161,92R$ 161,92R$ 161,92R$ 161,92+0,29%10
03/06/2026R$ 160,70R$ 160,70R$ 161,45R$ 161,45+2,55%750
02/06/2026R$ 157,44R$ 157,44R$ 157,44R$ 157,44+1,23%50
01/06/2026R$ 157,12R$ 154,73R$ 157,76R$ 155,52-2,40%90
29/05/2026R$ 159,35R$ 159,35R$ 159,35R$ 159,35-1,82%100
28/05/2026R$ 162,30R$ 162,30R$ 162,30R$ 162,30-1,61%100
27/05/2026R$ 164,95R$ 164,95R$ 164,95R$ 164,95-1,23%50
26/05/2026R$ 167,00R$ 167,00R$ 167,00R$ 167,00-2,27%400
25/05/2026R$ 170,88R$ 170,88R$ 170,88R$ 170,88+1,74%20
20/05/2026R$ 170,17R$ 167,96R$ 170,17R$ 167,96-1,20%4
19/05/2026R$ 170,00R$ 170,00R$ 170,00R$ 170,00+1,46%500
18/05/2026R$ 169,49R$ 167,55R$ 169,49R$ 167,55-1,14%501
15/05/2026R$ 169,35R$ 169,35R$ 169,49R$ 169,49+6,87%604
13/05/2026R$ 159,36R$ 158,60R$ 159,36R$ 158,60-0,18%2
12/05/2026R$ 158,80R$ 158,80R$ 160,32R$ 158,88+0,68%108
11/05/2026R$ 155,70R$ 155,70R$ 157,80R$ 157,80+1,68%12
08/05/2026R$ 154,80R$ 154,80R$ 155,55R$ 155,20+0,41%606
06/05/2026R$ 154,56R$ 154,56R$ 154,56R$ 154,56-2,52%6
05/05/2026R$ 158,56R$ 158,56R$ 158,56R$ 158,56-0,90%1
04/05/2026R$ 159,70R$ 159,70R$ 161,00R$ 160,00+1,72%195
29/04/2026R$ 157,30R$ 157,30R$ 157,30R$ 157,30+1,98%65
27/04/2026R$ 154,24R$ 154,24R$ 154,24R$ 154,24-3,20%1
24/04/2026R$ 159,45R$ 159,34R$ 159,45R$ 159,34+0,61%92
23/04/2026R$ 156,33R$ 155,69R$ 158,38R$ 158,38-0,11%77
22/04/2026R$ 158,56R$ 158,56R$ 158,56R$ 158,56-0,20%1
16/04/2026R$ 158,88R$ 158,88R$ 158,88R$ 158,880,00%4
13/04/2026R$ 158,88R$ 158,88R$ 158,88R$ 158,88-3,05%8
10/04/2026R$ 163,88R$ 163,88R$ 163,88R$ 163,88-0,62%1
08/04/2026R$ 165,00R$ 164,90R$ 165,00R$ 164,90-3,16%4
01/04/2026R$ 169,92R$ 167,76R$ 170,64R$ 170,28-3,32%87
31/03/2026R$ 169,14R$ 169,14R$ 176,12R$ 176,12-1,07%21
30/03/2026R$ 178,02R$ 178,02R$ 178,02R$ 178,02+0,82%1
25/03/2026R$ 176,58R$ 176,58R$ 176,58R$ 176,58-1,31%4
24/03/2026R$ 179,28R$ 178,92R$ 179,28R$ 178,92+1,61%2
23/03/2026R$ 174,93R$ 174,93R$ 176,09R$ 176,09-0,02%6
20/03/2026R$ 176,12R$ 176,12R$ 176,12R$ 176,12-0,19%5
17/03/2026R$ 173,40R$ 173,40R$ 176,46R$ 176,46+4,11%19
10/03/2026R$ 169,49R$ 169,49R$ 169,49R$ 169,49-4,21%5
06/03/2026R$ 177,66R$ 176,94R$ 177,66R$ 176,94+0,53%51
05/03/2026R$ 176,58R$ 176,00R$ 176,58R$ 176,00-2,03%22
03/03/2026R$ 178,74R$ 178,74R$ 179,64R$ 179,64+2,29%22
02/03/2026R$ 174,59R$ 172,04R$ 175,61R$ 175,61+3,61%304
27/02/2026R$ 169,49R$ 169,49R$ 169,49R$ 169,49-0,47%2
26/02/2026R$ 170,29R$ 170,29R$ 170,29R$ 170,29+1,08%50
25/02/2026R$ 168,47R$ 168,47R$ 168,47R$ 168,470,00%1
24/02/2026R$ 168,47R$ 168,47R$ 168,47R$ 168,47-0,20%50
20/02/2026R$ 168,81R$ 168,81R$ 168,81R$ 168,81-0,60%2
19/02/2026R$ 170,80R$ 169,83R$ 170,80R$ 169,83+2,74%7
12/02/2026R$ 165,10R$ 164,40R$ 165,70R$ 165,30+2,29%175
10/02/2026R$ 161,60R$ 161,60R$ 161,60R$ 161,60+0,80%3
09/02/2026R$ 157,60R$ 157,60R$ 160,32R$ 160,32+1,01%38
06/02/2026R$ 160,16R$ 155,20R$ 160,16R$ 158,72+0,46%191
05/02/2026R$ 157,60R$ 157,60R$ 158,00R$ 158,00+1,48%10
02/02/2026R$ 156,16R$ 155,69R$ 158,40R$ 155,69+0,11%108
29/01/2026R$ 155,52R$ 155,52R$ 155,52R$ 155,52+0,30%122
28/01/2026R$ 155,05R$ 155,05R$ 155,05R$ 155,05+0,73%14
27/01/2026R$ 153,92R$ 153,92R$ 153,92R$ 153,920,00%2
26/01/2026R$ 155,84R$ 152,80R$ 155,84R$ 153,92-1,52%14
23/01/2026R$ 156,30R$ 156,30R$ 156,30R$ 156,30+0,84%5
22/01/2026R$ 155,00R$ 155,00R$ 155,00R$ 155,00+1,01%15
21/01/2026R$ 153,45R$ 153,45R$ 153,45R$ 153,45+2,46%1
16/01/2026R$ 149,76R$ 149,76R$ 149,76R$ 149,76+0,79%7
15/01/2026R$ 148,59R$ 148,59R$ 148,59R$ 148,59+0,16%13
14/01/2026R$ 148,68R$ 148,35R$ 148,68R$ 148,35+1,99%26
13/01/2026R$ 145,46R$ 145,46R$ 145,46R$ 145,46+1,76%1
12/01/2026R$ 144,90R$ 142,95R$ 146,09R$ 142,95-2,85%26
08/01/2026R$ 147,15R$ 147,15R$ 147,15R$ 147,15+1,55%16
06/01/2026R$ 147,88R$ 144,90R$ 149,18R$ 144,90-3,98%7
05/01/2026R$ 153,60R$ 148,05R$ 153,75R$ 150,90+0,60%97
03/01/2026R$ 150,00R$ 150,00R$ 150,00R$ 150,00-0,40%15
30/12/2025R$ 150,60R$ 150,60R$ 150,60R$ 150,60+0,20%1
23/12/2025R$ 150,00R$ 150,00R$ 150,30R$ 150,30+2,24%35
17/12/2025R$ 147,00R$ 147,00R$ 147,00R$ 147,00+2,34%3
15/12/2025R$ 143,64R$ 143,64R$ 143,64R$ 143,64-1,99%8
11/12/2025R$ 146,55R$ 146,55R$ 146,55R$ 146,55-2,01%24
10/12/2025R$ 149,64R$ 149,40R$ 150,59R$ 149,55+0,91%137
08/12/2025R$ 148,20R$ 148,20R$ 148,20R$ 148,20+1,34%2
01/12/2025R$ 145,20R$ 145,20R$ 146,24R$ 146,24+0,54%120
29/11/2025R$ 143,50R$ 143,50R$ 145,46R$ 145,46+1,74%7
27/11/2025R$ 144,78R$ 142,74R$ 144,78R$ 142,97-1,25%3
25/11/2025R$ 144,78R$ 144,78R$ 144,78R$ 144,78+0,33%2
24/11/2025R$ 146,63R$ 144,30R$ 146,63R$ 144,30-0,61%11
21/11/2025R$ 145,60R$ 145,18R$ 145,60R$ 145,18+1,87%8
19/11/2025R$ 142,52R$ 142,52R$ 142,52R$ 142,52-1,55%20
18/11/2025R$ 144,76R$ 144,76R$ 144,76R$ 144,76-0,78%20
17/11/2025R$ 145,90R$ 145,90R$ 145,90R$ 145,90+3,18%130
14/11/2025R$ 141,40R$ 141,40R$ 141,40R$ 141,40-0,39%1
13/11/2025R$ 143,50R$ 141,96R$ 143,50R$ 141,96-1,36%55
12/11/2025R$ 143,92R$ 143,92R$ 143,92R$ 143,92-0,48%119
10/11/2025R$ 140,33R$ 140,33R$ 144,62R$ 144,62+2,79%34
07/11/2025R$ 141,82R$ 140,70R$ 141,82R$ 140,700,00%26
06/11/2025R$ 140,70R$ 140,70R$ 140,70R$ 140,70+0,50%7
05/11/2025R$ 140,00R$ 140,00R$ 140,00R$ 140,000,00%7
04/11/2025R$ 139,86R$ 139,58R$ 140,00R$ 140,00+0,91%30
03/11/2025R$ 139,72R$ 138,10R$ 140,70R$ 138,74-1,46%348
29/10/2025R$ 139,03R$ 139,03R$ 140,79R$ 140,79+1,29%35
28/10/2025R$ 139,02R$ 139,00R$ 139,02R$ 139,00-0,22%40
27/10/2025R$ 139,30R$ 139,30R$ 139,30R$ 139,30+0,40%14
24/10/2025R$ 138,74R$ 138,74R$ 138,74R$ 138,74-6,19%37
17/10/2025R$ 147,90R$ 147,90R$ 147,90R$ 147,90-0,30%1
16/10/2025R$ 149,80R$ 148,35R$ 149,80R$ 148,35-0,70%25
14/10/2025R$ 149,40R$ 149,40R$ 149,40R$ 149,40+0,97%4
13/10/2025R$ 148,00R$ 147,97R$ 148,00R$ 147,97+0,56%5
10/10/2025R$ 147,29R$ 147,10R$ 147,29R$ 147,14-1,12%26
09/10/2025R$ 149,40R$ 148,80R$ 149,40R$ 148,80-1,85%35
06/10/2025R$ 151,60R$ 151,60R$ 151,60R$ 151,60-0,92%1
02/10/2025R$ 153,15R$ 153,00R$ 153,45R$ 153,00+2,10%4
01/10/2025R$ 149,55R$ 149,24R$ 151,32R$ 149,85-0,30%50
30/09/2025R$ 150,30R$ 150,30R$ 150,30R$ 150,30+0,70%1
25/09/2025R$ 149,25R$ 149,25R$ 149,25R$ 149,25+2,26%5
23/09/2025R$ 145,95R$ 145,95R$ 145,95R$ 145,95+0,52%3
20/09/2025R$ 145,88R$ 145,20R$ 145,88R$ 145,20-0,47%53
17/09/2025R$ 145,88R$ 145,88R$ 145,88R$ 145,88-0,04%1
10/09/2025R$ 145,94R$ 145,94R$ 145,94R$ 145,94+0,23%1
09/09/2025R$ 145,74R$ 145,18R$ 145,74R$ 145,60+1,07%191
08/09/2025R$ 144,06R$ 144,06R$ 144,06R$ 144,06-1,60%6

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 4,1458 / cota · yield 7,76%
TipoValor / cotaData-comPagamento
DividendoR$ 1,047230/07/202621/08/2026
DividendoR$ 1,007929/04/202621/05/2026
DividendoR$ 1,035129/01/202623/02/2026
DividendoR$ 1,055630/10/202524/11/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.