papéis
login
mais

Cotação atual, histórico e gráfico do papel: KEVE11

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
18/05/20228,00%79,991.079,991.079,991.079,991.079,991K1
17/05/20220,00%0,001.000,001.000,001.000,001.000,0010001
16/05/202217,65%149,991.000,00950,00928,011.000,00302K25
11/05/2022-4,60%-40,99850,01927,00850,01927,0024K10
10/05/2022-3,88%-36,00891,00927,00881,00927,00102K19
09/05/2022-5,21%-51,00927,00978,00915,01978,00170K9
06/05/2022-2,20%-22,00978,00978,00978,00978,004K1
25/04/20220,00%0,001.000,001.000,001.000,001.000,002K1
19/04/20224,38%42,001.000,00958,00935,001.000,00223K31
18/04/20221,91%18,00958,00955,00935,00958,004K4
14/04/2022-1,05%-10,00940,00915,00915,00950,0026K7
12/04/20225,20%47,00950,00950,00950,00950,005K1
08/04/20220,89%8,00903,00903,00902,00905,0081K14
07/04/2022-0,11%-1,00895,00895,00895,00895,008951
06/04/2022-0,78%-7,06896,00903,06896,00903,0689K18
05/04/2022-4,94%-46,94903,06911,00902,00919,99366K38
30/03/20220,00%0,00950,00950,00950,00950,009501
29/03/2022-5,00%-49,95950,00950,00950,00950,0022K2
22/03/20220,00%0,00999,95999,95999,95999,959991
18/03/20220,00%0,04999,95999,94999,94999,9532K3
16/03/20220,00%0,00999,91999,91999,91999,915K1
11/03/20228,10%74,91999,91890,01881,00999,91341K154
07/03/20220,00%0,00925,00925,00925,00925,0037K7
25/02/2022-2,63%-25,00925,00925,00925,00925,009251
24/02/20220,00%-0,02950,00955,00950,00955,0010K2
22/02/2022-5,00%-49,96950,02950,02950,02950,0219K4
21/02/20220,00%-0,02999,981.000,00999,981.000,0012K2
18/02/20220,00%0,021.000,001.000,001.000,001.000,008K1
17/02/20220,00%-0,02999,98999,98999,98999,987K1
15/02/20225,15%49,001.000,00996,99996,991.000,00170K8
14/02/20224,09%37,39951,00951,01951,00951,0112K3
11/02/2022-8,64%-86,38913,61957,00913,61976,93519K62
09/02/20220,00%-0,01999,99999,99999,99999,995K1
08/02/20220,00%0,001.000,00999,99999,991.000,0012K3
07/02/20220,00%0,001.000,001.001,00956,001.001,00141K11
04/02/20220,00%0,001.000,001.000,001.000,001.000,002K1
03/02/2022-7,41%-80,001.000,001.000,001.000,001.000,00110K3
20/01/2022-2,70%-30,001.080,001.080,001.080,001.080,005K1
19/01/20222,78%30,001.110,001.110,001.110,001.110,004K1
17/01/2022-2,70%-30,001.080,001.080,001.080,001.080,005K1
14/01/20220,91%10,001.110,001.110,001.110,001.110,006K1
03/01/20227,84%80,001.100,001.100,001.100,001.100,0050K4
29/12/20212,10%21,001.020,001.020,001.020,001.020,001K1
27/12/202120,07%167,00999,00998,39998,39999,0051K2
30/11/2021-5,45%-48,00832,00880,00810,00999,00660K140
29/11/20214,14%35,00880,00880,00880,00880,008801
25/11/2021-0,59%-5,00845,00845,00845,00845,00199K1
24/11/20210,00%0,00850,00850,00850,00850,0013K1
23/11/2021-3,41%-30,00850,00860,00850,00860,00219K8
16/11/20210,00%-0,01880,00880,00880,00880,00139K17
29/10/20210,00%0,01880,01880,01880,01880,01221K1
28/10/2021-2,22%-20,00880,00900,00880,00900,0049K3
27/10/2021-0,22%-2,00900,00970,00880,00970,00131K46
26/10/2021-7,96%-78,00902,00981,00902,00981,00163K18
11/08/2021-2,00%-19,99980,00980,00980,00980,003K1
05/08/20210,00%0,00999,99999,99999,99999,999991
03/08/20210,00%0,00999,99999,99999,99999,994K1
19/07/20210,00%0,00999,99999,99999,99999,995K1
15/07/20210,00%0,00999,99999,99999,99999,998K1
13/07/20210,00%0,00999,99999,99999,99999,9922K2
12/07/20212,04%19,99999,99998,00998,00999,9910K2
08/07/2021-2,00%-19,99980,00980,00980,00980,002K1
06/07/20210,40%3,99999,99996,00996,00999,9910K3
28/06/2021-0,40%-3,99996,00996,10996,00996,1010K2
25/06/20210,00%-0,01999,99999,99999,99999,992K1
18/06/2021-0,89%-9,001.000,001.000,011.000,001.000,0194K6
15/06/20211,31%13,001.009,001.008,991.008,991.009,0013K3
11/06/2021-0,40%-4,00996,001.000,01996,001.000,01225K7
10/06/20210,00%0,011.000,001.000,011.000,001.000,0145K3
09/06/20210,49%4,89999,99996,51996,51999,994K2
07/06/2021-0,49%-4,90995,101.010,00995,001.010,0011K6
04/06/20210,00%0,001.000,001.000,001.000,001.000,0020K1
01/06/2021-0,99%-10,001.000,001.005,001.000,001.005,0040K6
31/05/20211,00%10,001.010,001.010,001.010,001.010,002K1
28/05/20210,00%0,001.000,001.000,001.000,001.000,0070K6
27/05/20210,00%0,001.000,001.000,001.000,001.000,0010K1
26/05/20210,00%0,001.000,001.000,001.000,001.000,0010K1
25/05/20210,00%0,001.000,001.000,001.000,001.000,005K1
24/05/2021-0,99%-10,001.000,001.000,001.000,001.000,0020K3
13/05/2021-0,79%-8,001.010,001.010,001.010,001.010,001K1
12/05/20211,29%13,001.018,001.011,991.011,991.018,0056K7
11/05/2021-0,31%-3,101.005,001.003,001.001,001.005,0086K7
10/05/2021-2,31%-23,881.008,101.008,921.000,001.008,92157K13
07/05/20210,19%1,981.031,981.029,991.008,931.031,98311K19
06/05/20210,00%0,001.030,001.029,001.029,001.030,0035K4
26/04/20212,17%21,901.030,001.042,951.008,001.042,9771K13
23/04/2021-3,53%-36,891.008,101.044,901.008,001.044,9079K19
22/04/20213,65%36,791.044,991.044,991.008,001.044,991M105
20/04/2021-0,03%-0,301.008,201.044,991.008,001.044,99637K199
19/04/2021-3,49%-36,501.008,501.044,991.001,501.044,991M138
14/04/20210,00%0,001.045,001.030,001.030,001.045,0020K3
12/04/20211,46%15,001.045,001.035,001.035,001.045,0019K3
31/03/20210,00%0,001.030,001.030,001.001,011.030,00280K13
30/03/20210,00%0,001.030,001.029,991.029,991.030,00167K5
23/03/2021-0,48%-5,001.030,001.030,001.030,001.030,0021K1
22/03/20212,27%23,001.035,001.000,001.000,001.035,0023K7
18/03/20210,00%-0,011.012,001.012,011.012,001.060,00124K40
15/03/20210,00%0,001.012,011.069,961.012,011.069,962K2
12/03/2021-0,78%-7,991.012,011.068,901.012,011.068,908K3
10/03/20210,89%8,991.020,001.061,981.011,021.061,9815K8
09/03/2021-0,10%-1,001.011,011.010,041.010,041.020,004K3
08/03/20210,00%0,011.012,011.068,881.012,001.068,8821K10
05/03/2021-0,30%-3,001.012,001.068,891.012,001.068,894K2
04/03/20210,30%3,001.015,001.068,991.010,011.068,99125K62
03/03/2021-0,20%-2,001.012,001.064,991.012,001.064,998K4
02/03/20210,39%3,981.014,001.010,011.010,011.068,99400K212
01/03/2021-2,41%-24,981.010,021.068,991.010,021.068,9921K20
26/02/20211,47%15,001.035,001.034,991.011,001.035,00163K26
25/02/2021-5,46%-58,961.020,001.049,991.020,001.049,9925K5
22/02/20210,00%-0,011.078,961.033,021.033,001.078,96116K72
19/02/20210,00%-0,011.078,971.033,011.033,011.078,972K2
18/02/20213,15%33,001.078,981.045,981.045,981.078,9896K9
08/02/20210,00%0,001.045,981.045,001.045,001.045,984K2
02/02/20210,00%0,001.045,981.045,981.045,981.045,982K1
27/01/20210,00%-0,021.045,981.045,981.045,981.045,98261K5
20/01/20210,00%0,001.046,001.046,001.046,001.046,001K1
19/01/20211,55%16,001.046,001.076,001.020,001.076,0030K29
18/01/20210,98%10,001.030,001.078,981.020,001.078,98102K98
15/01/2021-0,49%-5,001.020,001.078,981.020,001.078,9879K76
14/01/2021-2,47%-26,001.025,001.078,981.010,001.078,9890K84
08/01/2021-2,78%-30,001.051,001.051,001.051,001.051,0011K1
04/01/20210,19%2,001.081,001.081,001.081,001.081,0011K1
28/12/20201,89%20,001.079,001.079,001.079,001.079,004K1
23/12/2020-1,85%-20,001.059,001.059,001.059,001.059,00212K2
21/12/20202,86%30,001.079,001.079,001.079,001.079,001K1
18/12/20200,00%0,001.049,001.049,001.049,001.049,0073K1
16/12/2020-0,10%-1,001.049,001.049,001.049,001.049,0010K1
03/12/20200,00%0,001.050,001.050,001.050,001.050,0021K1
27/11/20200,00%0,001.050,001.050,001.050,001.050,002K1
20/11/20200,00%0,001.050,001.050,001.050,001.050,003K1
19/11/2020-1,87%-20,001.050,001.050,051.050,001.050,05116K4
17/11/20200,00%0,001.070,001.070,001.070,001.070,003K1
16/11/20200,00%0,001.070,001.070,001.070,001.070,002K1
11/11/2020--1.070,001.070,001.070,001.070,001K1


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito