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
30/01/20260,78%0,079,008,948,889,00491K2.688
29/01/20260,45%0,048,938,918,858,93713K1.278
28/01/20260,11%0,018,898,928,858,92454K867
27/01/2026-0,11%-0,018,888,938,858,94630K706
26/01/2026-0,34%-0,038,898,898,888,93751K2.807
23/01/20260,56%0,058,928,878,868,92648K4.497
22/01/2026-0,11%-0,018,878,858,858,90492K979
21/01/2026-0,56%-0,058,888,938,818,931M5.292
20/01/20260,34%0,038,938,958,888,95661K5.463
19/01/2026-0,56%-0,058,908,978,868,97632K899
16/01/20260,22%0,028,958,968,889,00583K5.297
15/01/2026-0,45%-0,048,938,978,858,98513K1.445
14/01/20260,00%0,008,978,958,859,05507K629
13/01/20261,47%0,138,978,808,809,05911K3.395
12/01/20260,45%0,048,848,808,748,84423K907
09/01/20260,00%0,008,808,808,738,82294K2.816
08/01/20260,00%0,008,808,768,748,83498K577
07/01/20260,23%0,028,808,788,758,84225K302
06/01/20260,57%0,058,788,818,708,90986K684
05/01/20260,23%0,028,738,748,688,85374K515
02/01/2026-0,91%-0,088,718,618,538,71356K575
30/12/2025-0,68%-0,068,798,858,778,85305K378
29/12/20250,34%0,038,858,828,768,89308K5.955
26/12/20250,80%0,078,828,758,668,841M1.724
23/12/20251,39%0,128,758,598,598,75541K1.933
22/12/20250,47%0,048,638,598,558,63590K996
19/12/20250,94%0,088,598,508,478,59596K2.105
18/12/20250,00%0,008,518,528,478,52309K1.731
17/12/2025-0,23%-0,028,518,538,458,55717K847
16/12/20250,12%0,018,538,528,478,55540K1.355
15/12/20250,24%0,028,528,548,488,56293K1.565
12/12/20250,24%0,028,508,458,458,55245K2.928
11/12/20250,24%0,028,488,468,448,52369K1.458
10/12/2025-0,24%-0,028,468,528,468,53321K750
09/12/2025-1,05%-0,098,488,578,488,57244K4.108
08/12/20250,59%0,058,578,568,458,57550K487
05/12/20250,59%0,058,528,508,448,53479K2.547
04/12/20250,36%0,038,478,458,428,49268K272
03/12/20250,36%0,038,448,418,398,44557K382
02/12/2025-0,47%-0,048,418,458,388,48559K570
01/12/2025-0,59%-0,058,458,488,408,48289K411
28/11/20250,12%0,018,508,498,418,52643K736
27/11/20250,47%0,048,498,458,428,49220K353
26/11/2025-0,35%-0,038,458,488,378,511M657
25/11/20250,83%0,078,488,428,388,50493K500
24/11/20250,24%0,028,418,398,388,45462K3.122
21/11/20250,48%0,048,398,388,358,39181K1.159
19/11/20250,12%0,018,358,348,348,38187K401
18/11/2025-0,36%-0,038,348,368,348,39392K695
17/11/2025-0,36%-0,038,378,388,358,39406K2.900
14/11/20250,36%0,038,408,378,358,40371K404
13/11/2025-0,12%-0,018,378,398,358,40204K435
12/11/20250,00%0,008,388,398,358,40292K814
11/11/2025-0,48%-0,048,388,448,368,44466K2.351
10/11/2025-0,12%-0,018,428,438,398,44312K559
07/11/20250,48%0,048,438,398,378,43165K588
06/11/2025-0,47%-0,048,398,438,338,43662K1.237
05/11/20250,12%0,018,438,458,408,46246K488
04/11/20250,24%0,028,428,428,408,45308K1.249
03/11/2025-1,64%-0,148,408,458,388,45461K1.614
31/10/20250,12%0,018,548,538,528,57316K505
30/10/20250,24%0,028,538,528,528,55202K398
29/10/20250,47%0,048,518,458,458,53525K696
28/10/20250,12%0,018,478,488,428,48720K2.148
27/10/2025-0,12%-0,018,468,498,428,491M3.513
24/10/2025-0,47%-0,048,478,508,428,502M1.552
23/10/20250,12%0,018,518,548,418,552M3.630
22/10/2025-1,28%-0,118,508,608,498,64386K576
21/10/20250,35%0,038,618,558,558,61189K502
20/10/20250,47%0,048,588,558,548,61233K333
17/10/2025-0,47%-0,048,548,598,518,59101K239
16/10/20250,47%0,048,588,548,518,59296K270
15/10/20250,95%0,088,548,468,448,54158K274
14/10/20250,12%0,018,468,458,418,48290K442
13/10/20250,72%0,068,458,428,418,46343K549
10/10/2025-0,36%-0,038,398,428,388,43323K401
09/10/2025-0,12%-0,018,428,488,398,48305K416
08/10/20250,00%0,008,438,428,388,43406K422
07/10/20250,00%0,008,438,428,408,43402K1.014
06/10/2025-0,24%-0,028,438,458,408,49984K1.476
03/10/20250,00%0,008,458,458,408,45481K1.073
02/10/2025-0,71%-0,068,458,548,408,54463K554
01/10/2025-1,05%-0,098,518,508,488,54288K349
30/09/20250,00%0,008,608,608,608,63231K702
29/09/20250,35%0,038,608,588,498,64800K834
26/09/20250,35%0,038,578,548,548,59181K338
25/09/20250,12%0,018,548,568,488,57281K513
24/09/20250,35%0,038,538,508,508,55259K1.210
23/09/20250,12%0,018,508,528,498,57244K2.048
22/09/2025-0,12%-0,018,498,548,468,55262K436
19/09/2025-0,58%-0,058,508,568,358,60883K1.423
18/09/2025-0,12%-0,018,558,588,548,61219K299
17/09/20250,23%0,028,568,548,488,57363K538
16/09/20250,00%0,008,548,548,508,57325K356
15/09/20250,83%0,078,548,488,488,56347K468
12/09/20250,36%0,038,478,448,438,49304K383
11/09/20250,48%0,048,448,488,408,48327K409
10/09/2025-0,71%-0,068,408,458,408,48397K380
09/09/20250,71%0,068,468,408,408,49233K524
08/09/20250,00%0,008,408,398,358,41321K911
05/09/20250,72%0,068,408,398,348,42372K570
04/09/2025-0,71%-0,068,348,408,328,41434K508
03/09/20250,24%0,028,408,408,358,40451K589
02/09/2025-0,95%-0,088,388,468,308,47975K644
01/09/2025-2,53%-0,228,468,538,358,53785K939
29/08/20250,46%0,048,688,678,638,68482K518
28/08/20250,00%0,008,648,648,618,65149K977
27/08/20250,00%0,008,648,658,598,65228K739
26/08/20250,47%0,048,648,608,578,64244K343
25/08/20250,58%0,058,608,558,498,61587K497
22/08/2025-0,47%-0,048,558,588,508,58311K1.661
21/08/20250,59%0,058,598,518,518,59328K745
20/08/2025-0,81%-0,078,548,598,528,59292K658
19/08/20250,00%0,008,618,628,538,62430K401
18/08/2025-0,81%-0,078,618,688,558,69717K714
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--8,778,798,778,80524K4.220


*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

© 2017-2026 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