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: 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
02/07/2025-1,77%-6,87381,81381,81381,81381,811K1
01/07/2025-0,95%-3,73388,68388,68388,68388,682K1
27/06/20250,03%0,12392,41392,41392,41392,417841
26/06/2025-1,97%-7,90392,29392,29392,29392,295K2
25/06/2025-0,60%-2,43400,19400,19400,19400,192K1
24/06/2025-1,03%-4,18402,62402,62402,62402,622K1
23/06/20253,09%12,20406,80398,40398,40406,80135K4
20/06/20259,64%34,71394,60394,60394,60394,607891
18/06/2025-0,43%-1,55359,89360,00359,89360,007192
17/06/2025-0,42%-1,52361,44361,44361,44361,4421K1
16/06/2025-0,19%-0,68362,96362,96362,96362,961K1
13/06/20251,21%4,36363,64363,64363,64363,647271
12/06/20251,01%3,59359,28359,28359,28359,287181
11/06/2025-2,27%-8,27355,69355,69355,69355,694K1
10/06/20250,27%0,99363,96363,96363,96363,9620K1
09/06/2025-1,01%-3,70362,97362,97362,97362,9720K1
06/06/2025-1,10%-4,07366,67367,78366,58369,0315K39
05/06/2025-1,25%-4,70370,74369,89368,58370,744K8
04/06/2025-1,05%-3,97375,44375,44375,44375,443751
03/06/2025-2,32%-9,03379,41379,41379,41379,411K1
02/06/2025-0,08%-0,30388,44386,58386,58388,442K2
30/05/20252,35%8,93388,74388,74388,74388,7444K1
29/05/2025-1,16%-4,44379,81379,81379,81379,812K1
28/05/20250,04%0,15384,25384,25384,25384,252K1
27/05/2025-1,21%-4,70384,10384,10384,10384,1020K1
23/05/20251,38%5,30388,80389,75388,80389,755K2
22/05/2025-1,90%-7,41383,50382,00382,00383,5012K2
21/05/2025-0,72%-2,83390,91388,40388,40390,9111K2
20/05/20250,77%3,02393,74396,00393,74396,009K2
19/05/20250,80%3,12390,72389,40389,40390,7221K2
16/05/20250,97%3,73387,60386,65386,11387,6022K56
15/05/20252,44%9,16383,87370,40370,40384,0015K3
14/05/2025-4,05%-15,80374,71374,71374,71374,7171K9
12/05/2025-4,28%-17,44390,51389,92389,92390,5133K2
09/05/2025-0,56%-2,30407,95405,08405,08407,955K2
08/05/2025-1,93%-8,09410,25410,46410,25410,467K2
07/05/20250,78%3,24418,34419,00418,34419,006K2
06/05/20250,53%2,19415,10417,38415,10417,386K2
05/05/20251,52%6,19412,91416,15412,91416,1524K2
02/05/2025-0,25%-1,03406,72402,62402,62406,724K9
30/04/20251,27%5,11407,75408,91407,75408,913K2
29/04/20251,57%6,24402,64402,64402,64402,644K1
28/04/2025-0,53%-2,13396,40393,91393,74397,6998K246
25/04/2025-1,34%-5,40398,53398,53398,53398,532K1
24/04/2025-0,90%-3,67403,93407,67403,93407,672K2
23/04/2025-2,58%-10,81407,60410,27407,60410,2715K2
22/04/20250,62%2,56418,41419,35418,41419,3521K2
17/04/20253,08%12,41415,85415,85415,85415,853K1
16/04/20250,22%0,90403,44403,44403,44403,448K1
15/04/20250,43%1,74402,54402,54402,54402,543K1
11/04/20250,65%2,58400,80400,80400,80400,802K1
10/04/20252,99%11,57398,22389,28389,28398,223K2
09/04/2025-1,55%-6,08386,65386,65386,65386,656K1
08/04/20250,20%0,78392,73392,73392,73392,734K1
07/04/2025-1,27%-5,05391,95385,43382,98396,6896K55
04/04/20250,15%0,59397,00412,08392,40412,08735K254
03/04/20254,13%15,72396,41399,38396,41399,387952
02/04/2025-1,12%-4,31380,69386,29380,69386,2920K49
01/04/2025-1,35%-5,26385,00384,46383,37385,70406K385
31/03/20251,76%6,75390,26385,09385,09391,4014K31
28/03/20250,35%1,33383,51381,90381,90384,9438K98
27/03/20251,29%4,85382,18382,18382,18382,184K1
26/03/20251,27%4,74377,33372,26372,26377,3322K57
21/03/20250,79%2,93372,59372,96372,22372,9629K78
19/03/2025-1,95%-7,34369,66370,00368,33370,0012K23
18/03/20250,49%1,82377,00377,00377,00377,001K1
17/03/20251,42%5,24375,18375,18375,18375,241K3
14/03/2025-3,71%-14,24369,94370,00368,98370,24127K212
13/03/20251,03%3,93384,18385,47383,98386,083K7
12/03/2025-3,07%-12,06380,25381,00378,88381,003K5
11/03/2025-1,43%-5,69392,31394,32389,47394,8096K246
10/03/20252,64%10,24398,00394,63394,63398,007922
07/03/20255,95%21,76387,76376,29376,29389,9056K143
06/03/20250,69%2,50366,00375,62366,00375,622K2
05/03/2025-4,34%-16,49363,50362,87362,87363,504K2
28/02/20252,09%7,77379,99376,66376,09381,0516K41
27/02/20250,06%0,22372,22376,03371,84376,034K12
26/02/2025-2,15%-8,19372,00372,00372,00372,001K1
25/02/20251,83%6,83380,19380,19380,19380,193801
24/02/2025-0,49%-1,82373,36371,85371,85373,365K13
21/02/20252,19%8,04375,18370,00370,00375,4217K38
20/02/2025-2,10%-7,86367,14370,74365,45370,741K4
19/02/2025-3,85%-15,00375,00375,00375,00375,003751
12/02/20253,14%11,89390,00390,00390,00390,0011K27
07/02/20250,61%2,29378,11375,48375,36379,4230K80
06/02/2025-1,58%-6,02375,82378,93375,15379,3525K66
05/02/20252,73%10,16381,84378,14375,18381,847K19
04/02/20251,09%4,00371,68373,94369,60373,942K5
03/02/20251,72%6,22367,68367,92366,89374,0030K81
31/01/20251,15%4,12361,46361,46361,46361,467221
30/01/2025-0,60%-2,14357,34364,98356,27364,9837K97
29/01/2025-0,18%-0,66359,48358,40357,43361,459K25
28/01/20251,00%3,56360,14360,14360,14360,147201
27/01/20252,60%9,03356,58357,32353,81358,0518K49
24/01/2025-1,08%-3,79347,55344,35344,35347,556912
22/01/2025-3,56%-12,98351,34348,92348,00351,4511K28
14/01/20250,40%1,44364,32366,12361,60366,1238K105
13/01/2025-0,10%-0,36362,88362,78362,78362,887252
10/01/20250,40%1,44363,24363,96363,24365,404K12
08/01/20250,39%1,40361,80361,80361,80361,803611
07/01/2025-2,93%-10,86360,40361,48358,26361,4818K46
06/01/2025-2,79%-10,64371,26372,40370,50372,784K12
03/01/20250,00%0,00381,90384,00381,90386,3237K96
02/01/2025-1,19%-4,59381,90381,90381,90381,903811
27/12/2024-0,39%-1,51386,49391,56386,49391,5625K65
26/12/20242,21%8,38388,00383,60383,60388,8020K52
20/12/20240,30%1,14379,62375,00375,00379,622K2
19/12/2024-1,74%-6,69378,48376,58376,20380,0097K256
18/12/20243,22%12,01385,17376,29376,29385,171K3
17/12/2024-1,80%-6,83373,16382,66372,02382,6673K195
16/12/20240,80%3,03379,99376,96376,96379,997562
13/12/2024-0,89%-3,40376,96383,42376,20383,80352K925
12/12/202416,78%54,65380,36380,99379,99380,9913K8
05/11/20240,82%2,64325,71325,71325,71325,713K1
24/10/2024-1,60%-5,25323,07323,07323,07323,076461
23/10/20242,82%9,02328,32323,84323,84328,329802
15/10/20244,04%12,40319,30319,30319,30319,301K1
07/10/20241,99%6,00306,90306,90306,90306,903061
18/09/2024-2,73%-8,45300,90300,90300,90300,903001
16/09/20242,26%6,83309,35301,32301,32309,387K6
08/08/2024-2,10%-6,48302,52302,52302,52302,523021
31/07/20241,85%5,62309,00309,00309,00309,002K1
22/07/20247,60%21,42303,38303,38303,38303,383031
01/07/20242,53%6,96281,96281,96281,96281,9614K1
28/06/20241,14%3,11275,00276,00275,00276,005512
24/06/2024-0,94%-2,59271,89271,89271,89271,895431
21/06/20240,00%0,00274,48276,70274,48276,701K3
20/06/20241,85%4,98274,48274,48274,48274,485481
14/06/2024-1,21%-3,30269,50270,30269,50270,305392
23/05/2024-5,65%-16,33272,80274,00272,80274,005462
13/05/20243,68%10,25289,13289,13289,13289,132891
06/05/2024-2,49%-7,12278,88278,88278,88278,8814K1
30/04/20240,53%1,52286,00287,10286,00287,105732
10/04/2024--284,48284,48284,48284,483K1


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  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
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar