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: KCRE11

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
15/08/20251,28%0,118,688,578,548,68411K1.618
14/08/20251,30%0,118,578,498,498,59195K924
13/08/2025-0,24%-0,028,468,578,428,60385K953
12/08/2025-1,05%-0,098,488,568,488,61237K384
11/08/20251,06%0,098,578,468,428,57390K478
08/08/20250,47%0,048,488,438,408,50149K323
07/08/2025-0,24%-0,028,448,458,388,53354K883
06/08/20250,59%0,058,468,488,438,52183K477
05/08/2025-1,75%-0,158,418,558,388,61655K640
04/08/2025-0,70%-0,068,568,558,558,64229K392
01/08/2025-1,49%-0,138,628,678,568,67537K548
31/07/20250,00%0,008,758,758,708,78377K1.137
30/07/2025-0,11%-0,018,758,748,738,77414K1.195
29/07/2025-0,23%-0,028,768,778,728,78441K428
28/07/20250,00%0,008,788,788,768,80194K619
25/07/20250,11%0,018,788,758,748,78442K1.266
24/07/2025-0,11%-0,018,778,788,768,80289K1.088
23/07/20250,11%0,018,788,778,778,79221K1.896
22/07/2025-0,23%-0,028,778,798,778,80524K4.220
21/07/20250,00%0,008,798,798,758,82554K2.483
18/07/20250,00%0,008,798,818,758,83302K2.434
17/07/20250,11%0,018,798,858,788,85390K1.976
16/07/2025-0,23%-0,028,788,808,788,83182K524
15/07/2025-0,11%-0,018,808,858,808,87319K821
14/07/2025-0,68%-0,068,818,858,788,88387K827
11/07/20250,91%0,088,878,808,768,87406K1.529
10/07/20250,23%0,028,798,808,758,82454K310
09/07/2025-0,45%-0,048,778,848,768,84152K276
08/07/20250,57%0,058,818,808,778,85187K764
07/07/2025-0,23%-0,028,768,778,728,81284K535
04/07/2025-0,23%-0,028,788,818,778,84248K470
03/07/20250,57%0,058,808,758,718,80243K362
02/07/2025-0,11%-0,018,758,808,748,80415K482
01/07/2025-2,99%-0,278,768,898,758,90917K1.137
27/06/20251,23%0,119,038,928,929,03331K971
26/06/2025-0,45%-0,048,928,948,878,97354K1.479
25/06/20251,24%0,118,968,918,818,96430K428
24/06/2025-0,23%-0,028,858,878,848,91188K342
23/06/20251,37%0,128,878,808,808,87411K1.607
20/06/2025-0,34%-0,038,758,818,728,82661K1.416
18/06/2025-1,13%-0,108,788,858,748,911M825
17/06/20250,45%0,048,888,868,848,90363K419
16/06/2025-0,79%-0,078,848,938,808,95637K1.165
13/06/20251,02%0,098,918,848,798,92329K622
12/06/20250,11%0,018,828,808,778,83149K571
11/06/2025-0,45%-0,048,818,858,818,86171K455
10/06/2025-0,11%-0,018,858,868,798,86190K359
09/06/2025-0,89%-0,088,869,008,799,00343K4.023
06/06/2025-0,11%-0,018,948,958,899,02524K959
05/06/20250,22%0,028,958,928,928,96134K304
04/06/20250,00%0,008,938,938,918,99309K468
03/06/2025-0,45%-0,048,939,048,919,04297K1.187
02/06/2025-1,21%-0,118,979,068,949,10436K537
30/05/20250,44%0,049,089,079,039,14338K986
29/05/20250,00%0,009,049,069,039,07137K329
28/05/20250,00%0,009,049,079,049,07151K587
27/05/2025-0,66%-0,069,049,099,049,10309K754
26/05/20250,22%0,029,109,099,049,10175K367
23/05/2025-0,11%-0,019,089,099,079,10220K3.205
22/05/2025-0,66%-0,069,099,169,099,19377K717
21/05/2025-0,44%-0,049,159,199,119,20394K602
20/05/20250,88%0,089,199,169,099,19170K333
19/05/2025-0,44%-0,049,119,069,069,16165K2.566
16/05/20251,78%0,169,158,938,939,20773K3.831
15/05/20250,45%0,048,998,938,859,04716K3.047
14/05/20251,13%0,108,958,858,838,98739K2.173
13/05/2025-0,34%-0,038,858,828,818,86368K340
12/05/20250,23%0,028,888,888,799,031M7.015
09/05/20251,14%0,108,868,798,728,86678K665
08/05/20250,11%0,018,768,748,718,77232K335
07/05/2025-0,34%-0,038,758,788,688,79325K391
06/05/20250,11%0,018,788,758,728,80330K1.217
05/05/20251,04%0,098,778,778,738,7895K327
02/05/2025-1,70%-0,158,688,628,628,73349K637
30/04/20250,00%0,008,838,838,758,83513K732
29/04/20250,23%0,028,838,758,758,87204K332
28/04/2025-0,45%-0,048,818,858,768,90184K413
25/04/20250,57%0,058,858,818,798,88178K349
24/04/20250,46%0,048,808,788,778,84186K804
23/04/20250,00%0,008,768,768,758,79224K3.296
22/04/20250,57%0,058,768,658,658,78397K712
17/04/20250,93%0,088,718,638,608,71304K2.171
16/04/20250,70%0,068,638,618,588,63215K400
15/04/2025-0,35%-0,038,578,628,508,63582K708
14/04/20251,18%0,108,608,508,508,66320K592
11/04/20250,12%0,018,508,498,438,56664K2.343
10/04/20250,00%0,008,498,488,478,55222K1.065
09/04/2025-0,59%-0,058,498,508,338,55498K703
08/04/20250,23%0,028,548,558,548,65235K246
07/04/2025-0,81%-0,078,528,598,468,61412K518
04/04/2025-0,35%-0,038,598,618,468,68260K450
03/04/2025-0,58%-0,058,628,638,608,66193K264
02/04/2025-1,14%-0,108,678,728,638,76350K823
01/04/2025-1,13%-0,108,778,808,608,80734K723
31/03/20250,23%0,028,878,828,768,92363K667
28/03/20250,00%0,008,858,908,858,90202K544
27/03/2025-1,23%-0,118,859,028,809,02457K671
26/03/20250,11%0,018,968,988,918,99300K412
25/03/20250,79%0,078,959,038,909,03268K793
24/03/2025-0,22%-0,028,888,828,828,96288K592
21/03/20250,00%0,008,908,908,818,92272K1.432
20/03/20251,37%0,128,908,788,769,00799K1.750
19/03/2025-0,11%-0,018,788,808,768,82238K682
18/03/2025-0,79%-0,078,798,868,768,87511K2.312
17/03/2025-0,34%-0,038,868,898,798,90277K832
14/03/20252,89%0,258,898,748,648,96351K2.000
13/03/2025-1,37%-0,128,648,778,618,77457K654
12/03/2025-0,23%-0,028,768,808,718,80247K489
11/03/2025-0,79%-0,078,788,838,758,89373K519
10/03/20253,75%0,328,858,538,488,911M1.687
07/03/2025-1,04%-0,098,538,628,378,66672K897
06/03/20251,77%0,158,628,548,478,73411K726
05/03/2025-1,05%-0,098,478,538,388,53246K1.324
28/02/20251,30%0,118,568,478,458,62587K1.168
27/02/2025-0,59%-0,058,458,548,348,64422K767
26/02/20251,55%0,138,508,448,408,55407K2.226
25/02/2025-0,59%-0,058,378,428,278,48655K2.835
24/02/2025-0,36%-0,038,428,538,428,54238K387
21/02/20251,44%0,128,458,348,338,45373K568
20/02/2025-0,72%-0,068,338,398,288,40504K2.911
19/02/20250,36%0,038,398,358,358,40139K377
18/02/20250,60%0,058,368,348,348,58462K1.061
17/02/20251,47%0,128,318,078,078,39549K1.773
14/02/20252,25%0,188,198,028,028,22382K358
13/02/2025-2,32%-0,198,018,208,008,20295K674
12/02/20252,24%0,188,208,018,008,28969K1.055
11/02/20252,04%0,168,027,867,868,08395K664
10/02/20251,29%0,107,867,757,747,96788K1.227
07/02/20250,13%0,017,767,757,707,79417K646
06/02/2025-0,26%-0,027,757,767,717,80544K535
05/02/20250,13%0,017,777,767,767,83302K475
04/02/2025-0,64%-0,057,767,897,748,00429K698
03/02/2025-1,14%-0,097,817,977,818,08545K792
31/01/2025--7,907,897,808,192M6.757


*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