ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: K1EL34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/02/2025-0,30%-0,72236,64238,00236,64238,003K2
12/02/20250,05%0,11237,36237,36237,36237,3647K1
11/02/20250,16%0,37237,25237,25237,25237,254K1
10/02/2025-0,09%-0,22236,88236,92236,88236,9249K3
07/02/2025-0,91%-2,18237,10237,10237,10237,107111
04/02/2025-0,20%-0,47239,28239,28239,28239,284781
03/02/20250,00%0,00239,75239,75239,75239,759591
28/01/20250,40%0,95239,75243,36239,75243,3673K2
24/01/2025-1,37%-3,32238,80238,80238,80238,8072K1
23/01/20250,36%0,87242,12242,13242,12242,137262
22/01/2025-1,77%-4,34241,25244,40241,25244,407302
21/01/20250,04%0,09245,59247,75245,59247,7576K3
17/01/20250,00%0,00245,50245,50245,50245,502451
14/01/2025-0,76%-1,87245,50245,50245,50245,505K1
13/01/2025-0,30%-0,74247,37249,00247,37249,504K3
10/01/20250,25%0,61248,11248,11248,11248,112K1
09/01/2025-0,05%-0,12247,50251,34247,50251,3426K6
08/01/2025-0,70%-1,75247,62249,37247,62249,373K2
03/01/2025-0,21%-0,53249,37248,00248,00250,0052K26
02/01/20250,00%0,00249,90249,90249,90249,901K2
26/12/2024-1,23%-3,10249,90249,60249,60249,907493
18/12/20241,91%4,75253,00250,15250,15253,005032
17/12/20240,82%2,01248,25249,00248,25249,003K3
16/12/20242,19%5,28246,24246,24246,24246,2433K2
11/12/2024-1,08%-2,64240,96242,22240,96243,607K3
10/12/2024-0,47%-1,15243,60242,64242,64245,0411K24
09/12/20240,18%0,43244,75242,99242,99244,751M1.634
06/12/20240,79%1,92244,32244,32244,32244,3212K1
05/12/2024-1,08%-2,64242,40242,40242,40242,402K1
04/12/20240,20%0,48245,04244,56244,56245,0413K2
03/12/2024-0,29%-0,72244,56243,98243,98244,56105K4
02/12/2024-1,09%-2,71245,28247,99244,00247,99129K21
29/11/20246,43%14,99247,99248,00234,00248,00213K59
28/11/2024-3,72%-9,00233,00230,00230,00250,007K29
27/11/20242,47%5,84242,00240,00235,22258,7320K9
26/11/20240,00%0,00236,16236,16234,96237,12267K25
25/11/2024-0,40%-0,95236,16236,64236,16236,643K4
22/11/20241,17%2,74237,11237,09237,09237,117113
21/11/20240,39%0,92234,37234,37234,37234,374681
19/11/20240,20%0,46233,45233,22232,76233,915K12
18/11/2024-0,74%-1,73232,99232,99232,99232,993K11
14/11/2024-0,14%-0,34234,72235,20233,76235,4412K15
13/11/20240,00%0,00235,06235,06235,06235,067051
12/11/20240,10%0,23235,06235,06235,06235,0624K1
11/11/20241,09%2,53234,83235,94234,60236,3972K308
08/11/20241,11%2,56232,30232,30232,30232,302K1
07/11/2024-1,49%-3,48229,74227,47227,47231,7762K4
05/11/2024-1,84%-4,37233,22232,99232,99233,224662
01/11/20241,67%3,91237,59233,68233,68237,59142K426
30/10/20241,09%2,53233,68234,60233,30234,608K10
29/10/20240,60%1,38231,15231,38231,15231,385K2
28/10/2024-0,79%-1,84229,77229,77229,77229,773K4
25/10/20240,00%0,00231,61231,61231,61231,612K1
23/10/20240,10%0,23231,61231,00230,23231,619K3
22/10/20240,10%0,23231,38231,38231,38231,3812K1
21/10/20240,50%1,15231,15230,46230,46231,153K3
18/10/2024-0,09%-0,20230,00229,77229,77231,381K6
17/10/20240,19%0,43230,20230,69230,00230,692K4
16/10/20240,60%1,38229,77229,77229,77229,772291
15/10/20241,85%4,14228,39228,20228,20229,003K6
14/10/20240,00%0,00224,25224,25224,25224,255K6
10/10/20241,02%2,27224,25225,00224,25225,001K2
08/10/20240,70%1,54221,98222,86221,32223,7443K192
07/10/20240,50%1,10220,44219,15219,15220,444K2
04/10/2024-0,12%-0,26219,34219,34219,34219,343K3
01/10/20240,00%0,00219,60220,22219,60220,224K2
30/09/20240,00%0,00219,60219,60219,60219,604391
27/09/2024-0,38%-0,84219,60220,44219,20220,441K5
25/09/2024-1,28%-2,86220,44220,22220,22220,4455K2
23/09/20240,69%1,54223,30221,76221,76224,842K3
20/09/20241,71%3,72221,76221,75221,41221,76246K13
19/09/2024-1,77%-3,94218,04218,06218,04218,06314K6
18/09/20240,00%0,00221,98221,00221,00221,9822K2
17/09/2024-0,41%-0,92221,98222,40221,98222,4230K4
16/09/2024-0,49%-1,10222,90222,90222,90222,9018K2
13/09/2024-1,93%-4,40224,00224,25224,00224,2537K3
12/09/20240,84%1,90228,40227,70227,70228,4037K2
11/09/2024-0,43%-0,98226,50226,50226,50226,5051K2
10/09/20241,17%2,64227,48227,92227,48227,9247K2
09/09/20240,24%0,54224,84224,62223,52225,7267K171
06/09/20240,05%0,11224,30223,74223,74224,4530K3
05/09/2024-0,80%-1,81224,19224,19224,19224,1916K1
04/09/2024-0,17%-0,38226,00228,65225,86228,65170K5
03/09/2024-0,02%-0,05226,38226,42225,00226,42224K10
30/08/2024-0,25%-0,57226,43226,60226,43226,6010K3
29/08/20241,76%3,92227,00225,00225,00227,0018K2
28/08/20240,65%1,45223,08223,96223,08223,963K2
27/08/20240,22%0,48221,63221,60221,60222,003K4
26/08/2024-0,34%-0,76221,15221,54221,15221,5410K2
23/08/2024-1,37%-3,09221,91223,10221,91223,1019K6
22/08/20242,52%5,52225,00224,00224,00225,0021K2
21/08/2024-0,25%-0,56219,48215,63215,63220,0039K6
20/08/20241,40%3,04220,04220,16220,04220,1625K2
19/08/2024-1,60%-3,52217,00220,51217,00220,51444K7
16/08/20240,15%0,32220,52218,68218,50220,5254K4
15/08/20240,46%1,00220,20218,46218,46220,2083K12
14/08/20247,87%16,00219,20210,00210,00220,00130K24
13/08/2024-3,24%-6,80203,20202,85202,85203,2020K5
12/08/20242,04%4,20210,00205,59205,59210,0021K3
09/08/2024-0,41%-0,84205,80204,12204,12206,2642K4
08/08/20240,00%0,00206,64206,00206,00208,53611K927
07/08/2024-1,20%-2,51206,64208,74205,80208,7470K8
06/08/20240,43%0,89209,15208,00205,80209,7950K14
05/08/202416,05%28,80208,26200,00200,00210,0029K10
02/08/20245,56%9,46179,46179,28179,00179,647174
01/08/20242,96%4,88170,00170,00170,00170,008501
31/07/20242,28%3,68165,12164,50164,50165,121K3
29/07/20240,00%0,00161,44161,44161,44161,441611
26/07/2024-0,89%-1,45161,44161,44161,44161,441611
25/07/20242,94%4,65162,89161,92161,92162,899K2
23/07/2024-1,20%-1,92158,24158,24158,24158,31127K5
22/07/2024-2,63%-4,32160,16160,16160,16160,161K3
18/07/20242,38%3,83164,48164,48164,48164,481K3
17/07/20244,69%7,20160,65160,00160,00160,652K4
15/07/2024-1,00%-1,55153,45153,45153,45153,4514K2
11/07/20240,62%0,95155,00155,00155,00155,001551
10/07/20240,80%1,23154,05154,05154,05154,0531K1
09/07/20240,00%0,00152,82152,82152,82152,823K1
05/07/2024-1,09%-1,68152,82154,72152,82154,723K4
04/07/2024-3,53%-5,66154,50157,00154,50157,0014K4
01/07/20240,10%0,16160,16160,00159,84160,165K4
28/06/20241,73%2,72160,00160,00160,00160,004801
27/06/2024-1,30%-2,07157,28157,28157,28157,289435
19/06/20242,36%3,67159,35159,65159,35159,6516K4
17/06/20240,00%0,00155,68155,68155,68155,6850K2
14/06/2024-1,96%-3,12155,68156,48155,68156,4858K3
12/06/20241,55%2,43158,80158,08158,08158,809506
10/06/2024-1,59%-2,53156,37156,37156,37156,376251
07/06/20240,93%1,46158,90158,88158,20158,9017K9
06/06/2024-1,01%-1,60157,44158,00157,44158,404K6
05/06/20240,79%1,24159,04159,04159,04159,048K1
03/06/20242,47%3,80157,80158,89157,61159,00382K12
31/05/2024-0,50%-0,78154,00155,31154,00157,442K11
29/05/2024--154,78154,40154,40164,3697K14


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito