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
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
19/06/20230,96%9,981.049,981.049,981.049,981.049,981K1
15/06/20231,96%20,011.040,001.025,001.025,001.040,0016K6
14/06/2023-0,10%-1,011.019,991.015,001.015,001.019,9929K5
13/06/20230,59%6,001.021,001.019,981.019,981.021,0015K3
12/06/20231,50%15,001.015,001.014,961.014,961.020,0053K4
09/06/20230,50%5,001.000,001.000,001.000,001.000,0020K1
07/06/20230,00%0,00995,00995,00995,00995,009951
06/06/2023-0,50%-5,00995,00995,00995,00995,006K2
05/06/20230,00%0,001.000,00999,99999,991.000,0025K3
02/06/2023-0,10%-1,011.000,00967,00967,001.000,00190K26
31/05/2023-1,86%-18,991.001,011.002,001.001,011.002,0070K3
29/05/20230,00%0,021.020,001.020,001.020,001.020,0010K1
26/05/20231,90%18,981.019,981.019,981.019,981.019,9810K1
25/05/2023-1,77%-18,001.001,001.000,021.000,011.001,0078K10
24/05/20230,00%0,001.019,001.016,981.016,981.019,0019K2
22/05/20231,90%19,001.019,001.008,991.008,991.019,0015K2
19/05/20230,30%3,001.000,001.000,001.000,001.000,0026K1
18/05/20231,58%15,50997,00995,00995,001.000,0040K13
15/05/2023-1,85%-18,49981,50999,99976,021.006,00319K184
12/05/20230,00%0,00999,99999,99999,99999,9953K4
11/05/20230,00%0,00999,99999,99999,99999,99171K12
10/05/20230,00%0,00999,99999,99999,99999,993K1
09/05/20230,00%0,00999,99999,99999,99999,99247K13
08/05/2023-0,10%-1,01999,991.008,00999,991.008,00112K11
05/05/20230,10%1,001.001,00978,03965,021.001,00364K133
04/05/20230,00%0,001.000,00972,00972,001.049,00200K90
03/05/20232,04%20,001.000,00971,40971,401.000,00460K27
02/05/2023-2,00%-19,98980,00999,98980,00999,9885K11
28/04/20230,00%0,00999,98999,98999,98999,989K2
27/04/2023-4,67%-49,02999,981.000,00999,981.000,0029K8
26/04/20234,90%49,021.049,001.049,001.049,001.049,001K1
12/04/20230,01%0,08999,98999,90999,90999,98127K8
11/04/20230,00%0,00999,90999,90999,90999,9030K7
10/04/2023-0,01%-0,08999,90999,98999,90999,9871K5
05/04/20230,00%-0,02999,98999,98999,98999,982K1
29/03/20231,93%18,981.000,001.000,001.000,001.000,0018K2
23/03/2023-1,90%-18,98981,021.000,00981,021.000,008K2
22/03/20230,00%0,001.000,001.000,001.000,001.000,0012K4
21/03/20230,10%1,001.000,001.000,001.000,001.000,0017K1
20/03/2023-0,10%-1,00999,00999,00999,00999,003K1
14/03/20231,01%9,981.000,00980,00980,001.000,0026K3
07/03/20232,38%23,02990,02990,02990,02990,029901
01/03/2023-1,38%-13,50967,00990,03967,00990,0315K5
27/02/20230,05%0,50980,50980,20980,20980,504K2
24/02/20231,54%14,89980,00980,00980,00980,002K1
13/02/20230,00%0,03965,11965,11965,11965,113K1
07/02/20230,53%5,08965,08965,08965,08965,086K1
26/01/2023-3,53%-35,08960,00990,00960,00990,00246K21
18/01/20230,01%0,06995,08995,08995,08995,08125K1
09/01/2023-2,45%-24,98995,02995,01995,01995,022K2
22/12/20222,41%24,001.020,001.020,001.020,001.020,001K1
21/12/20220,20%2,00996,001.000,01996,001.000,013K3
19/12/2022-3,10%-31,79994,001.021,99994,001.021,996K4
06/12/20223,30%32,791.025,791.025,791.025,791.025,794K1
21/11/2022-0,90%-9,00993,00993,00993,00993,008K1
18/11/20220,20%2,001.002,001.001,991.001,991.002,0025K4
17/11/20220,77%7,651.000,00992,00992,001.000,0012K2
16/11/20220,11%1,11992,35992,35992,35992,352K1
14/11/2022-5,95%-62,76991,241.011,00990,001.011,13250K223
11/11/20224,36%44,001.054,001.054,001.054,001.054,001K1
10/11/2022-1,94%-20,001.010,001.028,001.006,021.028,00120K10
04/11/2022-2,83%-30,001.030,001.032,001.030,001.032,006K2
03/11/20220,00%0,001.060,001.060,001.060,001.060,0051K1
31/10/20220,00%0,001.060,001.060,001.060,001.060,00123K2
27/10/20220,00%0,001.060,001.050,001.050,001.060,003K2
21/10/20221,92%20,001.060,001.060,001.060,001.060,001K1
19/10/2022-1,89%-20,001.040,001.040,001.040,001.040,00455K5
18/10/20220,00%0,001.060,001.060,001.060,001.060,0041K1
17/10/20222,91%30,001.060,001.040,001.040,001.060,0029K6
13/10/2022-0,48%-5,011.030,001.030,001.030,001.030,001K1
06/10/20221,87%19,021.035,011.030,001.030,001.035,013K2
05/10/2022-0,49%-5,011.015,991.019,011.005,501.019,0120K6
03/10/2022-1,83%-19,001.021,001.021,001.021,001.021,002K1
30/09/20220,97%10,001.040,001.040,001.040,001.040,0010K4
29/09/20221,98%19,991.030,001.030,001.030,001.030,0010K3
28/09/2022-0,98%-9,991.010,011.010,011.010,011.010,012K1
20/09/20220,00%0,001.020,001.020,001.020,001.020,0010K1
15/09/20220,00%0,001.020,001.020,001.020,001.020,0010K1
14/09/2022-4,66%-49,901.020,001.004,001.004,001.020,0050K12
12/09/20222,38%24,901.069,901.069,901.069,901.069,901K1
05/09/2022--1.045,001.048,001.045,001.048,005K2


*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

© 2017-2023 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
mais...
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