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
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
05/03/2024-0,42%-0,4299,2399,6599,22100,94498K368
04/03/2024-0,36%-0,3699,65101,0099,61101,00434K250
01/03/2024-0,21%-0,21100,0199,9999,32100,19503K271
29/02/20240,22%0,22100,22100,0099,85100,49302K431
28/02/20240,01%0,01100,0099,9999,81100,03406K126
27/02/2024-0,40%-0,4099,99100,0099,90100,05572K180
26/02/2024-0,50%-0,50100,39100,0099,53100,391M630
23/02/20240,84%0,84100,89100,0599,99101,43280K222
22/02/2024-0,61%-0,61100,05100,65100,00100,941M2.587
21/02/20240,53%0,53100,66100,13100,00100,66295K774
20/02/20240,82%0,81100,13100,0099,60100,48449K238
19/02/20240,32%0,3299,3299,0098,7699,43255K196
16/02/2024-0,35%-0,3599,0099,3598,8199,43386K304
15/02/20240,02%0,0299,3599,3398,3599,351M2.469
14/02/2024-0,01%-0,0199,3399,3499,3099,43113K150
09/02/2024-0,65%-0,6599,3499,9898,8099,99882K302
08/02/20240,27%0,2799,9999,7299,2099,99887K676
07/02/20240,52%0,5299,7298,9998,9999,99257K184
06/02/20240,44%0,4399,2099,0798,7899,28259K238
05/02/2024-0,18%-0,1898,7798,9598,3099,401M501
02/02/20240,01%0,0198,9598,9598,7199,25883K369
01/02/2024-0,47%-0,4798,9499,0098,5499,00423K1.731
31/01/20240,23%0,2399,4199,1799,0099,69404K416
30/01/20240,12%0,1299,1899,0698,7099,50345K274
29/01/20240,06%0,0699,0699,0098,5399,57314K311
26/01/20240,15%0,1599,0098,8498,8099,38246K637
25/01/2024-0,29%-0,2998,8599,1498,8599,50329K224
24/01/2024-0,84%-0,8499,14100,3798,50100,37837K665
23/01/20240,40%0,4099,9899,5899,58100,40265K161
22/01/2024-0,53%-0,5399,58100,1199,40101,56718K2.336
19/01/20241,43%1,41100,1199,4898,70100,58619K1.661
18/01/2024-0,98%-0,9898,7099,6798,33100,872M2.166
17/01/20240,81%0,8099,6898,8898,8899,931M2.191
16/01/2024-0,06%-0,0698,8898,3198,3198,99365K381
15/01/20240,90%0,8898,9498,0698,0698,95596K1.467
12/01/2024-0,35%-0,3498,0698,4098,0098,49308K194
11/01/2024-0,21%-0,2198,4098,6198,2499,22330K428
10/01/2024-0,98%-0,9898,6199,5098,0099,50517K268
09/01/20242,14%2,0999,5997,5097,31100,02777K1.062
08/01/2024-0,18%-0,1897,5098,0097,2698,00562K323
05/01/20240,09%0,0997,6897,6597,3198,07601K637
04/01/20240,45%0,4497,5997,1097,1097,91261K358
03/01/2024-0,77%-0,7597,1598,9597,1198,95561K2.988
02/01/2024-0,06%-0,0697,9097,6597,2398,42325K282
28/12/2023-0,07%-0,0797,9698,0397,8298,94549K327
27/12/2023-1,95%-1,9598,0399,9897,93100,30438K252
26/12/20231,00%0,9999,9898,9897,56100,30946K284
22/12/20232,70%2,6098,9996,4096,3999,80981K810
21/12/20230,26%0,2596,3996,1496,0196,64376K326
20/12/20230,99%0,9496,1495,5995,5596,81439K236
19/12/20230,67%0,6395,2094,5794,5095,64628K435
18/12/2023-1,67%-1,6194,5797,5094,5097,511M848
15/12/20230,92%0,8896,1895,3095,3097,102M2.450
14/12/20231,01%0,9595,3094,3594,3595,78266K213
13/12/20230,95%0,8994,3594,0493,7194,50343K189
12/12/2023-1,01%-0,9593,4694,4193,0094,43803K483
11/12/20230,64%0,6094,4193,7993,7994,43910K458
08/12/2023-0,69%-0,6593,8194,4693,6695,23965K929
07/12/2023-0,39%-0,3794,4694,8394,2795,28768K263
06/12/20230,19%0,1894,8394,6694,6695,54197K108
05/12/2023-0,41%-0,3994,6595,3394,3495,52365K1.152
04/12/20230,58%0,5595,0494,4993,6195,05569K362
01/12/2023-0,16%-0,1594,4996,2993,3296,50804K1.967
30/11/20230,92%0,8694,6494,0593,7994,65441K944
29/11/20230,30%0,2893,7893,5093,0094,37940K454
28/11/2023-0,09%-0,0893,5093,5893,4094,09574K378
27/11/2023-0,71%-0,6793,5894,5093,1094,59924K458
24/11/20230,57%0,5394,2594,0093,7494,39339K846
23/11/2023-0,47%-0,4493,7294,1693,2894,861M376
22/11/2023-0,23%-0,2294,1694,3893,7094,38538K463
21/11/20230,00%0,0094,3894,3893,8694,39514K273
20/11/20230,56%0,5394,3894,3993,1094,87801K336
17/11/20230,50%0,4793,8593,2193,2194,40605K442
16/11/20230,20%0,1993,3893,0293,0093,99970K574
14/11/2023-0,22%-0,2193,1993,3592,8893,991M538
13/11/2023-0,41%-0,3893,4094,0093,3094,00805K666
10/11/2023-0,36%-0,3493,7894,1193,6594,12675K349
09/11/2023-0,16%-0,1594,1294,2793,7194,27620K308
08/11/2023-0,62%-0,5994,2794,8694,1294,86560K634
07/11/20230,70%0,6694,8694,1994,0194,87675K286
06/11/20230,48%0,4594,2093,7593,7594,20470K249
03/11/2023-0,17%-0,1693,7593,9193,7593,98508K213
01/11/2023-1,10%-1,0493,9194,0993,8895,23638K639
31/10/20230,04%0,0494,9594,9094,3795,24465K1.187
30/10/2023-0,06%-0,0694,9195,0094,6696,39433K1.453
27/10/20230,75%0,7194,9794,4994,0294,97137K111
26/10/20230,38%0,3694,2694,3993,9195,00450K941
25/10/2023-0,29%-0,2793,9094,1193,9094,76576K791
24/10/20230,14%0,1394,1794,6094,0594,85487K1.019
23/10/2023-0,22%-0,2194,0494,4294,0094,98580K230
20/10/20230,11%0,1094,2593,9693,9094,46196K389
19/10/20230,64%0,6094,1594,5893,5794,58373K268
18/10/2023-0,30%-0,2893,5593,8293,1694,982M2.148
17/10/2023-0,72%-0,6893,8394,8393,2994,831M2.755
16/10/20230,92%0,8694,5193,6593,2494,51926K627
13/10/2023-0,10%-0,0993,6593,7393,0693,73739K310
11/10/2023-0,17%-0,1693,7493,9093,6094,00413K226
10/10/2023-0,20%-0,1993,9094,2993,4094,29837K365
09/10/2023-0,35%-0,3394,0994,0394,0394,45299K257
06/10/2023-0,33%-0,3194,4294,7394,1894,73142K223
05/10/20230,74%0,7094,7394,0394,0395,06111K108
04/10/2023-0,39%-0,3794,0394,2693,8694,78395K300
03/10/2023-0,63%-0,6094,4095,0094,2095,25679K339
02/10/2023-0,77%-0,7495,0095,1094,7295,95688K1.394
29/09/2023-0,05%-0,0595,7495,7995,5195,94417K300
28/09/20230,26%0,2595,7995,6095,1595,83392K302
27/09/20230,18%0,1795,5495,3595,3595,82218K199
26/09/2023-0,45%-0,4395,3795,8795,0095,87683K465
25/09/2023-0,21%-0,2095,8096,2495,3496,24507K417
22/09/20230,00%0,0096,0096,2695,2696,26506K323
21/09/2023-0,39%-0,3896,0096,3895,9596,40413K259
20/09/2023-0,17%-0,1696,3896,9596,3097,15421K459
19/09/2023-0,47%-0,4696,5497,1996,3997,19300K419
18/09/20230,70%0,6797,0096,9896,4097,47415K452
15/09/20230,05%0,0596,3396,2796,1096,35289K198
14/09/20230,11%0,1196,2896,1695,5996,68284K270
13/09/2023-0,53%-0,5196,1796,6896,1796,81422K364
12/09/2023--96,6896,4796,3796,96281K209


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito