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: KISU11

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
10/07/20250,00%0,006,836,756,756,83418K1.150
09/07/2025-0,58%-0,046,836,886,816,88461K1.272
08/07/20250,00%0,006,876,876,826,89354K1.243
07/07/20250,44%0,036,876,836,826,88442K1.704
04/07/20250,29%0,026,846,826,796,90611K1.491
03/07/20250,15%0,016,826,806,786,85453K2.530
02/07/2025-0,29%-0,026,816,836,766,84532K1.463
01/07/2025-1,01%-0,076,836,876,806,87662K1.603
27/06/20250,44%0,036,906,876,856,90297K1.261
26/06/20250,29%0,026,876,886,816,91492K1.307
25/06/2025-0,44%-0,036,856,866,846,91451K5.434
24/06/20250,29%0,026,886,886,866,96498K3.828
23/06/2025-0,15%-0,016,866,876,826,90380K2.693
20/06/2025-0,15%-0,016,876,906,806,91540K1.876
18/06/20250,00%0,006,886,816,816,89433K1.472
17/06/2025-0,29%-0,026,886,906,856,93327K2.846
16/06/20250,73%0,056,906,896,856,94513K3.397
13/06/20250,74%0,056,856,796,796,87493K3.278
12/06/20250,15%0,016,806,716,686,81643K3.281
11/06/20250,00%0,006,796,796,756,82570K2.575
10/06/2025-1,16%-0,086,796,876,696,87963K1.631
09/06/2025-0,72%-0,056,876,956,826,95623K1.986
06/06/20250,14%0,016,926,916,876,96737K1.863
05/06/20250,14%0,016,916,906,896,95376K1.097
04/06/2025-1,15%-0,086,906,986,847,003M3.255
03/06/20250,00%0,006,986,986,907,01393K1.786
02/06/2025-1,97%-0,146,987,016,987,041M1.756
30/05/20250,71%0,057,127,077,057,12566K1.664
29/05/20250,00%0,007,077,087,047,08326K1.113
28/05/20250,43%0,037,077,087,037,08253K1.141
27/05/2025-0,28%-0,027,047,047,027,08356K1.292
26/05/20250,28%0,027,067,047,027,08424K1.624
23/05/20250,00%0,007,047,027,017,05339K1.405
22/05/20250,28%0,027,047,017,017,04298K1.704
21/05/20250,00%0,007,027,027,017,05414K1.259
20/05/2025-0,14%-0,017,027,057,017,06553K3.463
19/05/20250,00%0,007,037,027,017,05478K3.618
16/05/2025-0,28%-0,027,037,057,007,06719K4.854
15/05/20250,14%0,017,057,037,027,06488K2.642
14/05/2025-0,28%-0,027,047,057,007,08501K2.823
13/05/20250,43%0,037,067,017,007,09626K1.014
12/05/2025-0,14%-0,017,037,047,017,05573K1.558
09/05/20250,72%0,057,046,996,987,04362K1.418
08/05/20250,14%0,016,996,986,967,00421K1.349
07/05/2025-0,57%-0,046,987,016,947,01400K1.273
06/05/2025-0,43%-0,037,027,006,927,02641K1.514
05/05/2025-1,12%-0,087,057,126,997,13969K1.642
02/05/2025-0,42%-0,037,137,157,007,15451K1.868
30/04/20250,14%0,017,167,167,137,20458K1.519
29/04/2025-0,28%-0,027,157,127,127,18447K1.254
28/04/2025-0,83%-0,067,177,237,087,292M2.325
25/04/20251,12%0,087,237,187,157,30222K1.297
24/04/2025-0,42%-0,037,157,187,127,23307K1.040
23/04/2025-1,64%-0,127,187,307,187,35278K1.806
22/04/20255,19%0,367,306,956,927,451M2.978
17/04/2025-0,14%-0,016,946,976,877,03461K1.521
16/04/20250,72%0,056,956,926,886,97480K1.169
15/04/20251,02%0,076,906,896,866,92261K1.629
14/04/20250,59%0,046,836,796,786,92367K2.738
11/04/2025-1,31%-0,096,796,736,726,89843K1.697
10/04/20251,47%0,106,886,796,716,89368K1.165
09/04/2025-0,44%-0,036,786,746,726,79206K1.216
08/04/20250,44%0,036,816,816,716,86464K2.544
07/04/2025-2,31%-0,166,786,866,766,91734K2.485
04/04/2025-1,00%-0,076,946,986,907,00298K1.266
03/04/2025-0,99%-0,077,017,086,947,08494K1.187
02/04/20250,85%0,067,087,016,917,08419K1.192
01/04/2025-1,40%-0,107,027,087,017,08311K1.084
31/03/2025-0,14%-0,017,127,137,067,16290K1.556
28/03/20250,71%0,057,137,087,007,15373K1.289
27/03/20250,43%0,037,087,047,037,10300K979
26/03/20250,71%0,057,057,027,017,16301K1.387
25/03/20250,00%0,007,007,036,977,05429K1.856
24/03/20250,00%0,007,007,006,947,03467K3.151
21/03/2025-0,14%-0,017,007,016,987,10341K1.666
20/03/20250,00%0,007,017,017,007,07296K1.727
19/03/20250,43%0,037,016,956,927,09566K1.657
18/03/20251,75%0,126,986,886,866,98648K2.546
17/03/2025-2,97%-0,216,867,076,857,07937K1.890
14/03/20251,87%0,137,076,986,927,10452K1.244
13/03/20250,00%0,006,946,976,897,01176K958
12/03/20250,00%0,006,946,946,917,00361K1.262
11/03/2025-0,14%-0,016,946,986,937,05214K1.263
10/03/2025-0,43%-0,036,956,916,917,00289K1.492
07/03/20252,20%0,156,986,856,836,98405K2.590
06/03/20250,00%0,006,836,836,826,88308K1.677
05/03/2025-3,12%-0,226,836,956,806,98415K1.070
28/02/20251,73%0,127,056,846,847,10513K1.473
27/02/20251,02%0,076,936,866,846,93167K1.037
26/02/20250,15%0,016,866,806,806,92238K965
25/02/20250,74%0,056,856,806,776,86414K1.362
24/02/20251,19%0,086,806,756,676,93869K1.874
21/02/20250,00%0,006,726,726,656,76386K1.582
20/02/2025-0,15%-0,016,726,736,676,77614K1.268
19/02/20250,15%0,016,736,726,676,78359K1.565
18/02/20250,60%0,046,726,686,666,78526K1.345
17/02/2025-0,15%-0,016,686,646,646,72583K2.020
14/02/20251,98%0,136,696,616,616,69336K2.206
13/02/2025-0,61%-0,046,566,606,536,63518K8.195
12/02/2025-1,20%-0,086,606,686,556,70572K6.291
11/02/20250,00%0,006,686,586,586,70459K5.075
10/02/20251,83%0,126,686,566,556,70459K6.340
07/02/2025-1,94%-0,136,566,696,496,69801K3.358
06/02/20252,92%0,196,696,506,506,80733K1.435
05/02/2025-0,46%-0,036,506,556,456,59362K2.092
04/02/20250,46%0,036,536,506,506,66301K1.050
03/02/2025-0,61%-0,046,506,516,436,72643K1.797
31/01/2025-0,61%-0,046,546,596,526,65862K4.689
30/01/2025-1,05%-0,076,586,516,516,65717K2.438
29/01/20250,30%0,026,656,636,616,74394K1.242
28/01/2025-1,63%-0,116,636,726,606,74807K1.486
27/01/2025-0,44%-0,036,746,706,686,80596K1.826
24/01/20250,30%0,026,776,826,756,89261K1.226
23/01/20250,00%0,006,756,756,746,82484K1.168
22/01/2025-1,17%-0,086,756,856,756,92219K1.591
21/01/20250,15%0,016,836,766,736,95402K1.739
20/01/2025-1,02%-0,076,826,896,827,03424K1.766
17/01/2025-0,29%-0,026,896,806,716,99971K2.809
16/01/20250,44%0,036,916,956,846,97317K1.662
15/01/20250,29%0,026,886,886,807,00615K2.983
14/01/20252,24%0,156,866,756,756,95374K1.695
13/01/2025-4,14%-0,296,716,896,707,00777K2.157
10/01/20250,72%0,057,006,966,907,01320K1.048
09/01/2025-0,43%-0,036,956,986,877,04364K1.356
08/01/2025-0,43%-0,036,987,016,887,03530K1.903
07/01/2025-0,57%-0,047,017,006,987,12367K1.582
06/01/20254,75%0,327,056,756,747,05494K2.280
03/01/2025-4,40%-0,316,737,046,737,11637K3.314
02/01/2025-0,85%-0,067,047,006,967,10538K1.986
30/12/2024-0,98%-0,077,107,197,087,25423K2.097
27/12/20241,56%0,117,177,067,007,19482K4.438
26/12/20240,57%0,047,067,026,977,08427K4.906
23/12/20244,62%0,317,026,686,627,13680K4.529
20/12/2024--6,716,616,586,99754K2.985


*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