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
10/01/20250,12%0,018,178,258,178,29260K5.205
09/01/20251,12%0,098,168,198,028,29694K5.199
08/01/2025-3,00%-0,258,078,358,078,35690K5.139
07/01/2025-0,48%-0,048,328,368,308,36339K1.259
06/01/2025-1,53%-0,138,368,338,338,46575K1.964
03/01/20251,19%0,108,498,498,388,55373K1.174
02/01/2025-0,12%-0,018,398,308,308,45377K1.023
30/12/2024-0,59%-0,058,408,468,358,58866K1.696
27/12/2024-0,47%-0,048,458,498,358,57726K3.316
26/12/20242,04%0,178,498,328,298,68983K4.190
23/12/20240,36%0,038,328,288,178,39698K1.252
20/12/20244,41%0,358,297,867,868,32706K1.346
19/12/20242,85%0,227,947,657,657,991M8.119
18/12/2024-1,66%-0,137,727,857,658,001M3.961
17/12/20240,38%0,037,857,817,657,85520K2.101
16/12/2024-0,89%-0,077,827,897,827,99617K1.298
13/12/20240,25%0,027,897,937,828,00710K900
12/12/2024-1,62%-0,137,878,007,828,03448K3.041
11/12/20240,50%0,048,007,957,958,07594K2.413
10/12/2024-1,73%-0,147,968,057,968,14426K2.976
09/12/2024-0,12%-0,018,108,107,928,29906K4.457
06/12/20240,12%0,018,118,228,068,27902K872
05/12/20240,62%0,058,108,057,968,20923K859
04/12/2024-4,73%-0,408,058,458,058,531M2.323
03/12/2024-1,97%-0,178,458,628,418,66549K3.084
02/12/2024-3,15%-0,288,628,728,608,89502K1.230
29/11/2024-0,89%-0,088,909,078,739,07637K1.659
28/11/2024-2,39%-0,228,989,198,989,19344K1.073
27/11/20241,77%0,169,208,988,919,30933K2.662
26/11/20242,26%0,209,048,928,889,04470K2.119
25/11/20240,45%0,048,848,858,768,85399K736
22/11/20240,57%0,058,808,848,758,85529K2.019
21/11/2024-0,11%-0,018,758,798,758,82322K1.762
19/11/2024-0,79%-0,078,768,848,768,84245K489
18/11/20240,46%0,048,838,798,778,85405K2.829
14/11/2024-0,23%-0,028,798,788,768,88583K780
13/11/2024-0,68%-0,068,818,888,808,90521K4.666
12/11/20240,57%0,058,878,808,808,93463K2.191
11/11/20240,57%0,058,828,778,778,93439K448
08/11/2024-0,23%-0,028,778,788,708,85506K999
07/11/20240,57%0,058,798,748,688,87624K868
06/11/2024-0,23%-0,028,748,708,698,84348K498
05/11/2024-0,11%-0,018,768,848,708,84578K507
04/11/20240,57%0,058,778,758,708,90388K852
01/11/2024-1,80%-0,168,728,808,718,80400K1.431
31/10/20240,57%0,058,888,838,758,92279K775
30/10/2024-1,23%-0,118,838,878,709,062M3.408
29/10/20240,68%0,068,948,898,878,99456K504
28/10/2024-0,56%-0,058,888,868,849,00425K2.763
25/10/20240,90%0,088,938,858,849,00273K434
24/10/2024-0,67%-0,068,858,918,828,96397K562
23/10/2024-1,11%-0,108,919,018,879,11424K764
22/10/20240,45%0,049,018,988,949,05631K499
21/10/2024-0,77%-0,078,979,098,969,25419K651
18/10/20240,44%0,049,049,029,009,10237K478
17/10/2024-1,32%-0,129,009,128,989,20217K590
16/10/20240,88%0,089,129,058,979,171M4.139
15/10/2024-0,11%-0,019,048,998,999,05640K433
14/10/20240,67%0,069,058,988,969,05522K1.583
11/10/2024-0,22%-0,028,999,008,969,00609K566
10/10/2024-1,31%-0,129,019,158,979,30871K1.364
09/10/2024-2,04%-0,199,139,349,139,34827K1.471
08/10/2024-0,21%-0,029,329,379,319,53336K711
07/10/2024-1,48%-0,149,349,489,329,48387K710
04/10/20240,85%0,089,489,419,339,53679K1.087
03/10/2024-1,05%-0,109,409,559,409,57162K308
02/10/20240,64%0,069,509,389,389,55440K1.389
01/10/2024-2,07%-0,209,449,549,409,54364K740
30/09/20240,84%0,089,649,659,529,67438K401
27/09/20240,21%0,029,569,509,459,63359K2.317
26/09/20240,21%0,029,549,629,529,68365K2.623
25/09/2024-0,42%-0,049,529,649,529,68332K969
24/09/2024-1,44%-0,149,569,699,559,70389K1.739
23/09/20240,73%0,079,709,569,559,72409K558
20/09/20240,52%0,059,639,519,519,71457K464
19/09/20240,63%0,069,589,559,559,65187K533
18/09/20240,00%0,009,529,559,529,71780K2.758
17/09/2024-0,42%-0,049,529,629,509,62375K1.447
16/09/20240,53%0,059,569,529,519,61147K840
13/09/20242,04%0,199,519,389,349,55685K947
12/09/2024-1,69%-0,169,329,469,309,50527K870
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--9,569,709,569,70187K455


*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