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
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
22/07/2025-0,23%-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
26/05/2025--9,109,099,049,10175K367


*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