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: 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
18/07/20240,00%0,001.101,001.101,001.101,001.101,0019K1
17/07/20240,00%0,001.101,001.100,031.100,001.101,0024K5
12/07/20240,09%1,001.101,001.100,011.100,001.102,0096K12
11/07/20240,00%-0,051.100,001.100,011.100,001.100,02403K116
10/07/2024-1,69%-18,951.100,051.100,031.100,001.100,0597K13
08/07/20241,73%18,991.119,001.100,131.100,001.138,00335K50
05/07/2024-2,65%-29,971.100,011.100,121.100,011.100,1212K3
04/07/20241,25%13,981.129,981.127,991.127,991.129,9825K7
02/07/20241,27%14,001.116,001.100,011.100,001.127,99310K37
01/07/2024-0,90%-10,001.102,001.112,011.102,001.112,0110K4
25/06/2024-1,59%-18,001.112,001.120,031.112,001.139,9939K5
24/06/20240,89%10,001.130,001.130,001.130,001.130,005K1
20/06/20240,00%-0,011.120,001.120,011.120,001.120,012K2
17/06/20241,82%20,011.120,011.120,011.120,011.120,012K2
13/06/2024-1,79%-20,001.100,001.120,011.100,001.120,01127K18
12/06/20240,00%0,001.120,001.120,011.120,001.120,0111K4
11/06/2024-1,75%-20,001.120,001.120,011.120,001.120,0112K3
07/06/2024-0,87%-10,001.140,001.140,011.140,001.140,01155K22
03/06/2024-1,96%-23,001.150,001.165,001.150,001.165,0037K6
31/05/20241,91%22,001.173,001.172,991.172,991.173,002K2
28/05/20241,63%18,501.151,001.149,001.149,001.151,0066K8
23/05/2024-2,37%-27,501.132,501.132,511.132,501.132,5116K3
20/05/20242,65%30,001.160,001.158,991.158,991.160,0174K11
17/05/20240,00%0,001.130,001.129,001.129,001.130,0020K2
15/05/20240,00%0,001.130,001.120,001.120,001.130,009K2
13/05/20240,89%10,001.130,001.129,001.129,001.130,0056K2
10/05/2024-0,89%-10,021.120,001.120,001.120,001.120,004K1
08/05/20240,00%0,021.130,021.130,031.130,021.130,0310K3
07/05/20240,89%10,001.130,001.130,011.130,001.130,0161K10
03/05/2024-1,32%-15,001.120,001.120,001.120,001.120,006K1
30/04/2024-0,44%-5,001.135,001.135,001.135,001.135,005K1
25/04/20241,33%15,001.140,001.138,991.138,991.140,0027K2
19/04/20243,21%35,001.125,001.125,001.125,001.125,0068K6
17/04/2024-4,30%-49,001.090,001.090,001.090,001.090,0011K1
09/04/2024-0,09%-1,001.139,001.139,001.139,001.139,001K1
01/04/20240,88%9,981.140,001.140,001.140,001.140,0010K1
27/03/20240,00%0,001.130,021.130,021.130,021.130,023K1
26/03/20240,00%-0,011.130,021.130,031.130,021.130,0397K12
22/03/20240,00%0,001.130,031.130,021.130,021.130,0333K7
21/03/20240,00%0,001.130,031.130,031.130,031.130,03149K17
20/03/2024-1,99%-22,971.130,031.130,031.130,021.130,0334K5
11/03/20240,26%3,001.153,001.152,001.152,001.153,006K2
01/03/2024-0,03%-0,301.150,001.150,001.150,001.174,00229K24
29/02/20240,02%0,281.150,301.151,001.150,301.151,0066K8
28/02/20240,00%-0,041.150,021.150,511.150,021.150,51303K28
27/02/20240,00%-0,041.150,061.150,121.150,051.150,12346K41
26/02/2024-0,85%-9,901.150,101.150,011.150,001.150,1068K7
22/02/2024-2,09%-24,781.160,001.160,001.160,001.160,002K1
16/02/20242,67%30,781.184,781.184,951.184,781.184,952K2
09/02/20240,17%2,001.154,001.149,981.140,001.154,0030K9
08/02/20240,18%2,021.152,001.152,001.152,001.152,002K1
06/02/20241,68%18,981.149,981.149,981.149,981.149,982K1
05/02/2024-2,50%-29,001.131,001.140,001.131,001.152,001M103
30/01/20241,55%17,751.160,001.160,001.160,001.160,002K1
29/01/20240,02%0,231.142,251.142,141.142,121.142,2562K8
25/01/2024-0,87%-9,981.142,021.141,061.141,001.142,03346K23
24/01/20240,00%0,001.152,001.152,001.152,001.152,00169K9
22/01/2024-0,86%-10,001.152,001.162,001.150,001.162,0021K3
19/01/2024-1,52%-17,981.162,001.152,001.152,001.162,0028K5
17/01/20241,20%13,981.179,981.179,971.179,971.179,982K2
16/01/20244,48%50,001.166,001.165,991.165,991.166,002K2
15/01/2024-3,96%-46,011.116,001.117,891.115,001.117,8918K4
11/01/20244,68%51,991.162,011.136,001.136,001.162,0164K13
08/01/2024-1,55%-17,481.110,021.110,011.110,011.110,027K3
05/01/2024-0,04%-0,501.127,501.127,501.127,501.127,509K1
03/01/2024-0,18%-2,001.128,001.127,991.127,991.128,002K2
02/01/20240,68%7,681.130,001.130,001.116,281.130,00189K30
28/12/2023-0,68%-7,681.122,321.117,521.117,521.130,00170K99
27/12/20230,00%0,001.130,001.128,001.117,251.130,00153K93
26/12/20230,00%0,001.130,001.121,001.121,001.130,00148K94
22/12/20230,00%-0,021.130,001.128,071.128,071.130,00151K91
21/12/20230,09%1,031.130,021.128,051.128,051.130,02137K99
20/12/2023-0,09%-1,011.128,991.128,011.128,011.130,00143K86
19/12/20230,00%0,001.130,001.109,251.109,251.130,01198K124
18/12/20230,00%0,001.130,001.110,011.110,011.130,00211K124
15/12/20230,00%0,001.130,001.122,131.122,131.130,00190K98
14/12/2023-1,23%-14,111.130,001.128,821.112,171.130,00195K130
13/12/20231,25%14,111.144,111.112,131.112,131.144,11290K179
12/12/2023-1,23%-14,111.130,001.107,121.107,121.141,48192K112
11/12/20231,25%14,111.144,111.106,011.106,011.145,00191K114
08/12/20231,80%20,001.130,001.106,831.106,831.139,98183K111
07/12/2023-1,77%-20,001.110,001.105,011.105,011.140,00192K110
06/12/20230,00%0,001.130,001.102,031.102,031.130,00192K117
05/12/20230,00%0,001.130,001.082,321.082,321.130,00185K110
04/12/2023-1,74%-20,001.130,001.130,001.065,021.149,98204K111
01/12/20232,68%30,001.150,001.149,991.149,991.150,002K2
30/11/2023-2,61%-30,001.120,001.120,001.120,001.120,007K1
27/11/20234,74%52,001.150,001.118,001.110,001.150,00140K10
24/11/2023-0,18%-2,001.098,001.098,001.098,001.098,00137K1
22/11/20230,00%0,001.100,001.100,001.100,001.100,008K3
21/11/20230,00%-0,011.100,001.100,001.100,001.100,0019K3
20/11/20230,00%0,011.100,011.100,011.100,001.100,01182K13
14/11/2023-0,71%-7,891.100,001.100,001.100,001.100,009K2
13/11/20234,41%46,771.107,891.109,981.107,891.109,986K2
10/11/2023-1,20%-12,881.061,121.070,001.050,011.100,01500K97
06/11/20232,38%25,001.074,001.050,001.050,001.074,0033K5
26/10/20230,67%7,001.049,001.043,001.043,001.049,0045K7
25/10/2023-1,51%-16,001.042,001.045,001.042,001.049,0026K4
24/10/20230,00%0,001.058,001.058,001.058,001.058,008K1
19/10/2023-0,56%-6,001.058,001.058,001.058,001.058,0011K1
17/10/20231,33%14,001.064,001.050,001.050,001.064,008K4
13/10/20230,00%0,001.050,001.054,981.042,021.054,9818K4
10/10/20230,00%0,001.050,001.050,001.050,001.050,003K1
09/10/20230,10%1,001.050,001.050,001.050,001.050,003K1
06/10/20231,73%17,841.049,001.049,001.049,001.049,0010K1
04/10/2023-0,37%-3,851.031,161.036,001.031,001.036,00226K219
02/10/20230,24%2,481.035,011.035,011.035,011.035,019K1
28/09/2023-0,34%-3,521.032,531.040,001.032,531.040,00130K20
13/09/2023-4,50%-48,811.036,051.032,011.032,011.049,48170K32
04/09/2023-1,38%-15,141.084,861.059,001.059,001.088,00204K42
01/09/20238,37%84,991.100,001.002,281.000,211.100,00533K55
31/08/20230,00%0,001.015,011.015,011.015,011.015,011K1
30/08/2023-1,46%-14,991.015,011.030,001.000,001.030,00423K76
29/08/20230,09%0,971.030,001.020,001.018,001.052,0055K11
25/08/2023-0,58%-5,971.029,031.035,00986,021.050,00299K55
23/08/2023-0,04%-0,371.035,001.040,391.035,001.080,00122K20
16/08/2023-1,39%-14,631.035,371.035,371.035,371.035,371K1
11/08/20230,00%0,001.050,001.050,001.050,001.050,0026K9
08/08/2023-3,58%-38,981.050,001.051,001.035,011.083,0093K14
04/08/20230,83%8,981.088,981.086,001.086,001.088,9836K4
03/08/20234,85%50,001.080,001.075,001.075,001.080,0023K6
02/08/2023-4,54%-48,991.030,001.033,001.015,001.033,00435K212
01/08/20234,76%48,991.078,991.078,991.078,991.078,991K1
24/07/2023-1,89%-19,801.030,001.049,801.030,001.049,803K2
20/07/20233,74%37,801.049,801.049,781.049,781.049,8013K3
11/07/2023-3,43%-35,981.012,001.011,99989,001.029,99298K43
07/07/20233,76%37,981.047,981.010,011.010,001.047,9821K5
05/07/20230,90%8,991.010,001.010,001.010,001.010,003K1
03/07/2023-0,55%-5,541.001,011.001,011.001,011.001,01202K5
28/06/2023-6,80%-73,451.006,551.041,001.003,111.041,00489K430
23/06/20230,01%0,121.080,001.079,881.079,881.080,005K2
22/06/20230,92%9,881.079,881.089,991.079,881.089,9913K2
20/06/20231,91%20,021.070,001.070,001.070,001.070,002K2
19/06/2023--1.049,981.049,981.049,981.049,981K1


*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. (v4.2.8)
www.ibovx.com.br


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