papéis
login
mais

Cotação atual, histórico e gráfico do papel: K1RC34

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
17/05/2022-6,02%-16,14251,90252,76251,90252,76650K3
16/05/2022-4,67%-13,13268,04267,30267,00270,58112K5
10/05/20221,69%4,68281,17281,17281,17281,1784K2
04/05/2022-0,68%-1,88276,49275,68275,68276,49128K2
26/04/20224,03%10,79278,37278,37278,37278,3735K1
20/04/2022-1,30%-3,52267,58267,58267,58267,58482K2
13/04/2022-0,66%-1,80271,10271,10271,10271,105K1
12/04/2022-4,65%-13,30272,90272,90272,90272,9082K2
11/04/2022-1,79%-5,23286,20286,20286,20286,20150K1
08/04/20226,16%16,91291,43293,51291,43293,5146K2
06/04/20220,19%0,52274,52278,11274,52278,1192K2
05/04/20223,44%9,12274,00274,00274,00274,0041K1
04/04/2022-0,70%-1,88264,88265,15264,88265,151K2
01/04/2022-0,78%-2,10266,76266,76266,76266,7650K1
29/03/2022-1,90%-5,20268,86268,86268,86268,86134K1
24/03/20220,34%0,94274,06274,06274,06274,061K1
23/03/2022-2,65%-7,43273,12277,71273,12277,712K2
17/03/20220,56%1,56280,55280,55280,55280,5555K1
16/03/2022-1,93%-5,49278,99284,75278,99285,663M62
11/03/2022-0,88%-2,52284,48284,48284,48284,48162K1
10/03/20223,95%10,91287,00287,00287,00287,0042K3
09/03/2022-5,13%-14,92276,09276,09276,09276,0913K2
07/03/2022-1,84%-5,44291,01301,93291,01301,93778K3
04/03/20228,18%22,41296,45289,34289,34296,454K5
03/03/202215,20%36,16274,04275,00274,04276,0012K3
25/02/20225,87%13,18237,88237,88237,88237,88122K1
23/02/2022-2,01%-4,62224,70224,70224,70224,70664K1
22/02/2022-4,17%-9,97229,32229,33229,08231,8476K19
09/02/20220,97%2,29239,29239,29239,29239,292391
04/02/20221,82%4,24237,00237,00237,00237,004K1
02/02/2022-0,29%-0,68232,76232,76232,76232,762321
01/02/2022-10,97%-28,76233,44230,70230,70233,4419K2
20/01/20225,30%13,20262,20262,20262,20262,205K1
28/12/20210,57%1,40249,00249,00249,00249,005K1
23/12/2021-4,09%-10,57247,60247,83247,60247,83743K3
20/12/20211,20%3,07258,17258,17258,17258,17775K8
17/12/2021-0,44%-1,14255,10255,10255,10255,105101
13/12/20212,50%6,24256,24256,32256,24256,32769K3
07/12/20216,88%16,10250,00250,00250,00250,005K1
01/12/2021-1,76%-4,20233,90233,90233,90233,905K1
29/11/2021-1,65%-3,99238,10238,10238,10238,102381
26/11/20214,19%9,74242,09242,09242,09242,095K1
12/11/20210,98%2,26232,35229,34229,34232,3568K3
08/11/2021-4,33%-10,41230,09230,09230,09230,099K1
04/11/20210,19%0,46240,50240,50240,50240,50346K1
03/11/20215,58%12,68240,04240,04240,04240,04346K1
01/11/20211,16%2,60227,36227,36227,36227,36327K1
29/10/20211,54%3,40224,76224,76224,76224,76324K1
28/10/20210,56%1,23221,36221,36221,36221,36319K1
27/10/2021-1,17%-2,61220,13220,13220,13220,13317K1
26/10/2021-1,44%-3,25222,74222,74222,74222,74326K2
25/10/2021-0,26%-0,60225,99227,18225,99227,18329K2
22/10/20211,57%3,51226,59228,37225,24228,37557K5
21/10/20213,36%7,25223,08222,30222,30223,08325K3
19/10/20212,40%5,06215,83218,00212,90218,00680K209
15/10/2021-2,49%-5,38210,77215,43209,28215,43320K40
14/10/2021-2,02%-4,45216,15216,15216,15216,15311K1
13/10/20210,65%1,43220,60220,60220,60220,60318K1
11/10/20210,83%1,80219,17219,17219,17219,1722K1
08/10/20211,80%3,85217,37217,37217,37217,371K1
04/10/2021-4,47%-9,98213,52213,52213,52213,522131
30/09/20210,88%1,96223,50223,65222,80223,65445K3
28/09/20212,42%5,24221,54221,54221,54221,54319K1
27/09/20211,57%3,35216,30216,30216,30216,30236K1
22/09/2021-3,20%-7,05212,95212,95212,95212,9540K1
17/09/20211,61%3,49220,00220,00220,00220,001K1
16/09/2021-10,35%-24,99216,51215,43214,60217,56920K40
03/09/2021-0,78%-1,90241,50241,50241,50241,502411
02/09/20211,28%3,08243,40240,00240,00245,7937K9
30/08/2021-2,31%-5,69240,32240,25240,25240,494K16
24/08/2021-1,20%-2,99246,01246,01246,01246,012461
19/08/20210,24%0,60249,00249,00249,00249,0062K1
18/08/20213,91%9,35248,40238,36238,36248,402K3
17/08/20215,35%12,15239,05239,05239,05239,057171
16/08/20211,29%2,89226,90226,38226,35227,48247K10
10/08/20210,00%0,01224,01224,01224,01224,012241
09/08/20212,41%5,28224,00224,00224,00224,006721
06/08/20211,64%3,52218,72218,84218,72218,842K2
05/08/2021-1,20%-2,61215,20215,20215,20215,203K2
04/08/2021-1,71%-3,79217,81221,25217,69221,25320K8
03/08/20217,36%15,19221,60221,82221,60221,82680K4
26/07/20210,62%1,27206,41206,85206,23206,853K15
23/07/2021-2,41%-5,07205,14205,14205,14205,14167K1
21/07/2021-1,86%-3,99210,21210,63209,76210,632K8
19/07/20219,73%19,00214,20214,01214,01214,20648K33
14/07/2021-1,62%-3,22195,20195,00195,00196,2027K24
08/07/20210,60%1,19198,42198,42198,42198,4257K1
07/07/20211,04%2,03197,23197,23197,23197,231K1
06/07/20211,22%2,36195,20195,20195,20195,202K1
05/07/2021-0,20%-0,39192,84192,84192,84192,841K1
01/07/2021-0,20%-0,38193,23191,17191,17193,2322K12
30/06/20210,28%0,55193,61193,61193,61193,6197K1
29/06/2021-0,38%-0,74193,06193,06193,06193,06154K1
28/06/20210,44%0,85193,80193,53193,52194,185K24
25/06/20210,04%0,08192,95192,95192,95192,95204K1
24/06/2021-2,98%-5,93192,87192,87192,87192,87358K1
22/06/20210,35%0,70198,80199,00198,80199,007K14
21/06/20210,06%0,12198,10197,60197,60198,1017K2
17/06/20213,58%6,84197,98190,00190,00197,98344K34
15/06/2021-3,27%-6,46191,14191,93191,14191,93340K23
11/06/20211,53%2,98197,60197,60197,40197,602K8
09/06/2021-1,11%-2,18194,62194,62194,62194,62939K1
08/06/20211,14%2,22196,80197,50196,80197,50533K12
07/06/2021-0,52%-1,02194,58194,58194,58194,58514K1
04/06/20212,94%5,59195,60194,20194,20196,00515K11
02/06/2021-1,18%-2,27190,01190,01190,01190,01499K1
01/06/2021-1,02%-1,98192,28193,04191,53193,04522K23
28/05/20210,83%1,60194,26194,26194,26194,262K1
27/05/2021-1,07%-2,09192,66191,45191,45192,66502K13
26/05/2021-0,68%-1,33194,75193,66193,66194,75495K2
25/05/20210,03%0,06196,08193,50193,50196,08496K14
24/05/2021-0,42%-0,82196,02196,02196,02196,02507K1
21/05/20212,47%4,74196,84196,84196,65197,031K6
20/05/2021-0,16%-0,30192,10192,49192,10192,492M2
19/05/2021-1,43%-2,80192,40195,00192,00195,00114K114
18/05/2021-1,40%-2,78195,20195,20195,20195,20579K1
17/05/20210,94%1,84197,98197,98197,98197,985K1
14/05/2021-1,04%-2,06196,14196,14196,14196,14500K1
13/05/2021-0,96%-1,93198,20197,79196,60198,207K4
11/05/2021-1,46%-2,97200,13200,13200,13200,133K1
10/05/20213,10%6,10203,10199,36199,36203,104K3
07/05/20210,32%0,62197,00197,78197,00197,7839K2
05/05/2021-3,72%-7,59196,38195,50195,50196,386K2
03/05/20211,59%3,19203,97202,00202,00203,973K2
30/04/20211,01%2,00200,78200,78200,78200,781K1
29/04/2021-1,45%-2,92198,78199,60198,78199,605K3
27/04/20210,85%1,70201,70201,00200,20201,70235K4
26/04/2021-4,93%-10,38200,00200,00199,00201,3810K6
20/04/2021-0,76%-1,62210,38210,38210,38210,384K1
14/04/2021-1,76%-3,80212,00212,00212,00212,008K1
13/04/20211,41%3,00215,80216,00215,80216,0052K2
09/04/20212,82%5,83212,80212,80212,80212,802121
01/04/2021-5,41%-11,83206,97202,51202,50206,9722K4
30/03/2021--218,80217,50217,50218,803K2


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
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...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar