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

papéis
mais


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
11/09/2024-0,52%-0,059,489,559,459,59625K1.241
10/09/2024-0,42%-0,049,539,589,489,60328K414
09/09/2024-0,52%-0,059,579,689,469,69517K2.625
06/09/2024-1,43%-0,149,629,849,559,84753K2.459
05/09/2024-0,51%-0,059,769,769,689,83469K3.065
04/09/20240,10%0,019,819,829,769,94478K2.143
03/09/2024-0,20%-0,029,809,859,759,85522K1.666
02/09/2024-1,41%-0,149,829,859,759,85396K515
30/08/20240,40%0,049,969,959,919,99390K2.458
29/08/20240,00%0,009,929,939,889,94464K2.013
28/08/20241,74%0,179,929,849,799,95691K890
27/08/20240,10%0,019,759,749,739,81230K430
26/08/2024-0,20%-0,029,749,759,719,75615K965
23/08/20240,10%0,019,769,829,699,84269K397
22/08/2024-1,22%-0,129,759,849,759,91325K349
21/08/20241,13%0,119,879,729,709,951M6.275
20/08/20240,21%0,029,769,749,689,80573K3.528
19/08/20241,46%0,149,749,669,599,76757K3.943
16/08/2024-0,31%-0,039,609,639,549,65280K1.958
15/08/20241,26%0,129,639,519,509,63406K2.040
14/08/20240,11%0,019,519,509,509,69841K4.274
13/08/20240,00%0,009,509,509,389,50630K2.228
12/08/20240,21%0,029,509,489,459,50206K490
09/08/20240,11%0,019,489,519,429,51406K1.217
08/08/20240,00%0,009,479,489,449,50130K285
07/08/2024-0,53%-0,059,479,529,479,53193K368
06/08/20240,21%0,029,529,499,459,52348K393
05/08/2024-0,11%-0,019,509,519,459,52298K504
02/08/2024-0,31%-0,039,519,589,509,58151K307
01/08/2024-0,83%-0,089,549,589,509,58423K384
31/07/20240,00%0,009,629,649,529,66503K2.885
30/07/20240,21%0,029,629,589,559,63336K1.962
29/07/20240,00%0,009,609,619,579,63482K822
26/07/20240,10%0,019,609,589,579,61187K246
25/07/20240,10%0,019,599,559,559,59222K429
24/07/2024-0,10%-0,019,589,589,559,58329K516
23/07/20240,10%0,019,599,569,569,59261K846
22/07/2024-0,21%-0,029,589,629,569,62409K504
19/07/20240,00%0,009,609,619,579,61160K295
18/07/20240,31%0,039,609,599,579,63280K459
17/07/20240,00%0,009,579,579,569,62482K476
16/07/2024-0,42%-0,049,579,619,549,642M1.281
15/07/2024-0,52%-0,059,619,659,539,65497K1.293
12/07/20241,05%0,109,669,599,559,67425K1.597
11/07/2024-0,21%-0,029,569,639,549,63144K640
10/07/2024-0,93%-0,099,589,609,559,67150K651
09/07/20240,21%0,029,679,659,599,67104K546
08/07/20240,42%0,049,659,639,579,67207K360
05/07/20240,52%0,059,619,549,539,64267K451
04/07/2024-0,10%-0,019,569,609,529,60210K605
03/07/20240,21%0,029,579,559,549,60114K302
02/07/2024-0,10%-0,019,559,609,549,64318K466
01/07/2024-1,95%-0,199,569,709,569,70187K455
28/06/20240,00%0,009,759,759,699,75445K453
27/06/20240,83%0,089,759,679,659,75263K500
26/06/20240,52%0,059,679,649,639,68200K1.459
25/06/2024-0,21%-0,029,629,669,499,69515K822
24/06/2024-0,21%-0,029,649,669,619,66143K1.417
21/06/20240,21%0,029,669,669,619,69236K429
20/06/20240,00%0,009,649,639,639,69126K383
19/06/20240,73%0,079,649,619,589,64203K310
18/06/2024-0,52%-0,059,579,649,569,65295K419
17/06/2024-0,52%-0,059,629,679,549,67478K664
14/06/2024-0,10%-0,019,679,709,619,75485K646
13/06/2024-89,94%-86,579,689,629,609,73341K639
12/06/2024-0,06%-0,0696,2596,5196,0296,63518K262
11/06/2024-0,26%-0,2596,3196,7696,3196,98141K173
10/06/20240,17%0,1696,5696,3096,1196,57237K226
07/06/2024-0,36%-0,3596,4096,7596,2696,80336K234
06/06/2024-0,23%-0,2296,7596,9196,6097,25201K254
05/06/2024-0,04%-0,0496,9797,0396,3097,30463K760
04/06/20240,10%0,1097,0197,1196,6197,47327K327
03/06/2024-1,69%-1,6796,9197,1096,5197,10439K308
31/05/20240,43%0,4298,5898,3298,0598,58382K302
29/05/20240,63%0,6198,1697,8197,8098,19175K184
28/05/2024-0,68%-0,6797,5598,3897,3498,50771K2.653
27/05/20240,04%0,0498,2298,3597,5298,37698K1.877
24/05/2024-0,83%-0,8298,1899,1997,5699,19892K3.491
23/05/20241,02%1,0099,0098,3997,9099,002M1.027
22/05/2024-0,41%-0,4098,0098,7297,9998,80372K256
21/05/2024-0,31%-0,3198,4098,8098,4099,16127K156
20/05/2024-0,49%-0,4998,7199,2098,1499,20274K232
17/05/20241,32%1,2999,2098,6997,9199,67967K782
16/05/2024-0,39%-0,3897,9198,3097,9099,14259K1.079
15/05/20241,32%1,2898,2997,2197,0399,171M1.366
14/05/2024-0,44%-0,4397,0197,4496,8997,57703K1.998
13/05/20240,48%0,4797,4497,0096,8597,57534K2.152
10/05/2024-0,36%-0,3596,9797,0296,4197,39721K2.002
09/05/2024-0,38%-0,3797,3297,8896,6397,88690K2.127
08/05/20240,02%0,0297,6997,7097,5097,70499K576
07/05/20240,01%0,0197,6797,6697,5297,80239K244
06/05/20240,04%0,0497,6697,7397,5097,88425K1.145
03/05/20240,11%0,1197,6297,5097,5097,89399K249
02/05/2024-1,01%-0,9997,5198,6097,5198,60389K289
30/04/20240,25%0,2598,5098,2598,2598,67146K213
29/04/2024-0,01%-0,0198,2598,3698,0498,84148K140
26/04/20240,08%0,0898,2698,6598,0098,65666K431
25/04/20240,28%0,2798,1897,9197,8098,27722K153
24/04/2024-0,75%-0,7497,9198,6597,6398,65618K255
23/04/2024-0,07%-0,0798,6598,8998,4698,89421K163
22/04/20240,66%0,6598,7298,1697,9798,90344K650
19/04/20240,10%0,1098,0798,0297,5298,07491K175
18/04/20240,17%0,1797,9797,8097,4698,20451K212
17/04/2024-1,20%-1,1997,8099,1997,2099,293M2.445
16/04/20240,33%0,3398,9998,8698,7698,99346K355
15/04/20240,03%0,0398,6698,6398,6398,91393K451
12/04/2024-0,06%-0,0698,6398,6598,2799,15313K339
11/04/20240,18%0,1898,6998,6098,2698,72297K908
10/04/2024-0,49%-0,4998,5199,0798,5199,07373K236
09/04/20240,00%0,0099,0098,8098,8099,10271K177
08/04/20240,30%0,3099,0098,9098,6799,00411K231
05/04/20240,24%0,2498,7098,5598,5598,81192K199
04/04/20240,39%0,3898,4698,0898,0898,50311K210
03/04/20240,39%0,3898,0897,8197,6198,11241K202
02/04/2024-0,08%-0,0897,7097,7897,5097,97427K310
01/04/2024-1,08%-1,0797,7897,9897,5198,00464K1.108
28/03/20240,01%0,0198,8599,0098,8099,00553K539
27/03/2024-0,36%-0,3698,8499,3098,8299,43275K477
26/03/2024-0,01%-0,0199,2099,2199,0799,47440K905
25/03/2024-1,01%-1,0199,21100,2099,20100,20396K436
22/03/20241,16%1,15100,2299,3998,64100,29899K1.968
21/03/20240,81%0,8099,0798,6098,5599,25465K2.141
20/03/2024-0,03%-0,0398,2798,3098,0698,70905K1.680
19/03/20240,09%0,0998,3098,2198,0798,45410K1.932
18/03/20240,15%0,1598,2198,2098,1198,63640K2.267
15/03/2024-0,53%-0,5298,0698,5898,0198,59536K993
14/03/20240,06%0,0698,5898,3098,2898,78468K964
13/03/2024-0,22%-0,2298,5298,7798,3498,77448K1.353
12/03/2024-0,43%-0,4398,7499,0198,2599,01954K1.163
11/03/20240,56%0,5599,1798,8298,6299,61346K1.019
08/03/2024-0,01%-0,0198,6298,8398,4199,03545K1.045
07/03/2024-0,09%-0,0998,6398,7298,6199,32533K1.041
06/03/2024-0,51%-0,5198,7299,6598,4199,90748K490
05/03/2024--99,2399,6599,22100,94498K368


*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

© 2017-2024 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
mais...
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