Cotação atual, histórico e gráfico do papel: KISU11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
28-Aug-26,5.90,6.05,5.89,6.05,190406
27-Aug-26,5.88,5.89,5.84,5.89,307549
26-Aug-26,5.98,5.99,5.82,5.87,503456
25-Aug-26,5.96,6.02,5.88,5.96,1114971
24-Aug-26,5.98,6.05,5.95,5.96,375589
21-Aug-26,6.03,6.06,6.01,6.05,180065
20-Aug-26,6.00,6.05,5.96,6.03,322993
19-Aug-26,6.01,6.11,6.00,6.00,287525
18-Aug-26,6.06,6.06,5.92,6.04,432815
17-Aug-26,6.10,6.21,5.96,6.06,569636
14-Aug-26,6.10,6.30,6.10,6.20,489635
13-Aug-26,6.15,6.15,6.06,6.15,376111
12-Aug-26,6.13,6.17,6.06,6.14,369076
11-Aug-26,6.22,6.25,6.06,6.13,484356
10-Aug-26,6.25,6.34,6.22,6.24,598697
07-Aug-26,6.33,6.34,6.28,6.33,224328
06-Aug-26,6.33,6.36,6.28,6.33,264707
05-Aug-26,6.36,6.40,6.33,6.33,265625
04-Aug-26,6.40,6.41,6.33,6.33,558822
03-Aug-26,6.45,6.45,6.38,6.41,535996
31-Jul-26,6.47,6.51,6.43,6.44,395258
30-Jul-26,6.38,6.53,6.38,6.47,375701
29-Jul-26,6.45,6.54,6.38,6.38,564451
28-Jul-26,6.47,6.47,6.40,6.41,660964
27-Jul-26,6.45,6.50,6.42,6.47,221507
24-Jul-26,6.38,6.46,6.38,6.39,178896
23-Jul-26,6.42,6.46,6.38,6.38,428271
22-Jul-26,6.45,6.49,6.41,6.42,201180
21-Jul-26,6.48,6.50,6.41,6.44,223531
20-Jul-26,6.42,6.48,6.37,6.48,529033
17-Jul-26,6.48,6.48,6.34,6.45,495682
16-Jul-26,6.50,6.52,6.34,6.42,330961
15-Jul-26,6.60,6.66,6.44,6.48,373517
14-Jul-26,6.48,6.66,6.41,6.66,1527979
13-Jul-26,6.44,6.49,6.42,6.46,233684
10-Jul-26,6.47,6.49,6.43,6.43,222211
09-Jul-26,6.41,6.47,6.41,6.42,257232
08-Jul-26,6.49,6.49,6.41,6.42,399788
07-Jul-26,6.44,6.48,6.38,6.47,474788
06-Jul-26,6.46,6.50,6.37,6.41,467095
03-Jul-26,6.40,6.50,6.37,6.50,249776
02-Jul-26,6.40,6.43,6.35,6.41,234753
01-Jul-26,6.43,6.48,6.38,6.43,357744
30-Jun-26,6.40,6.46,6.35,6.43,512878
29-Jun-26,6.34,6.42,6.30,6.32,427935
26-Jun-26,6.40,6.45,6.31,6.35,862436
25-Jun-26,6.40,6.46,6.36,6.37,438553
24-Jun-26,6.40,6.43,6.36,6.36,373957
23-Jun-26,6.31,6.43,6.31,6.40,309231
22-Jun-26,6.32,6.40,6.31,6.31,622304
19-Jun-26,6.40,6.45,6.34,6.36,353123
18-Jun-26,6.41,6.45,6.33,6.37,546912
17-Jun-26,6.48,6.50,6.42,6.45,215644
16-Jun-26,6.50,6.50,6.44,6.48,204939
15-Jun-26,6.44,6.55,6.44,6.53,1347652
12-Jun-26,6.50,6.50,6.38,6.44,562095
11-Jun-26,6.27,6.50,6.27,6.50,464996
10-Jun-26,6.50,6.50,6.35,6.35,580349
09-Jun-26,6.52,6.52,6.47,6.51,386466
08-Jun-26,6.53,6.54,6.48,6.52,470961
05-Jun-26,6.56,6.56,6.50,6.51,335082
03-Jun-26,6.60,6.61,6.49,6.53,910763
02-Jun-26,6.70,6.74,6.61,6.61,528122
01-Jun-26,6.79,6.81,6.70,6.70,663235
29-May-26,6.88,6.88,6.78,6.79,501722
28-May-26,6.80,6.84,6.76,6.84,517664
27-May-26,6.70,6.88,6.70,6.82,1286905
26-May-26,6.79,6.83,6.66,6.67,1283812
25-May-26,6.75,6.83,6.72,6.82,943064
22-May-26,6.76,6.77,6.71,6.76,347230
21-May-26,6.67,6.76,6.67,6.75,426799
20-May-26,6.74,6.74,6.65,6.66,406564
19-May-26,6.63,6.76,6.51,6.73,1323709
18-May-26,6.74,6.74,6.56,6.64,962143
15-May-26,6.60,6.78,6.60,6.74,727714
14-May-26,6.56,6.70,6.52,6.70,1198026
13-May-26,6.62,6.78,6.50,6.50,3077230
12-May-26,6.64,6.66,6.60,6.62,926858
11-May-26,6.77,6.78,6.61,6.63,1737000
08-May-26,6.78,6.82,6.73,6.77,1221913
07-May-26,6.93,7.06,6.72,6.75,1362457
06-May-26,6.93,6.95,6.90,6.93,527281
05-May-26,6.87,7.00,6.84,6.94,1140071
04-May-26,7.04,7.16,6.87,6.87,1390546
30-Apr-26,7.13,7.18,7.10,7.17,629677
29-Apr-26,7.04,7.12,7.02,7.09,486589
28-Apr-26,7.05,7.05,7.00,7.04,576200
27-Apr-26,7.11,7.11,7.01,7.02,822361
24-Apr-26,7.09,7.13,7.07,7.11,414180
23-Apr-26,7.05,7.09,7.04,7.09,289848
22-Apr-26,7.06,7.11,7.05,7.06,538179
20-Apr-26,7.10,7.12,7.07,7.09,378106
17-Apr-26,7.00,7.09,7.00,7.09,615309
16-Apr-26,7.00,7.04,6.99,7.04,488266
15-Apr-26,7.02,7.06,6.98,6.99,612516
14-Apr-26,7.08,7.08,6.98,7.00,925588
13-Apr-26,7.02,7.05,7.01,7.01,318177
10-Apr-26,7.05,7.09,7.01,7.01,451433
09-Apr-26,7.03,7.08,6.99,7.05,716173
08-Apr-26,6.98,7.04,6.98,7.00,377544
07-Apr-26,7.01,7.05,6.97,7.02,365911
06-Apr-26,7.06,7.11,7.01,7.01,344657
02-Apr-26,7.00,7.09,7.00,7.06,357528
01-Apr-26,7.02,7.02,6.93,7.00,471471
31-Mar-26,7.04,7.08,6.99,7.08,443455
30-Mar-26,7.01,7.04,6.95,6.99,658964
27-Mar-26,7.00,7.00,6.97,7.00,453477
26-Mar-26,7.05,7.05,6.99,7.00,453274
25-Mar-26,7.07,7.08,6.99,7.03,883415
24-Mar-26,7.04,7.05,7.00,7.01,645033
23-Mar-26,7.03,7.09,7.03,7.04,402180
20-Mar-26,6.99,7.09,6.98,7.00,459958
19-Mar-26,7.12,7.14,7.00,7.00,710568
18-Mar-26,7.21,7.21,7.12,7.14,324668
17-Mar-26,7.21,7.25,7.16,7.21,306748
16-Mar-26,7.18,7.25,7.18,7.20,333628
13-Mar-26,7.20,7.20,7.18,7.18,274352
12-Mar-26,7.18,7.19,7.15,7.18,359860
11-Mar-26,7.15,7.19,7.15,7.15,307830
10-Mar-26,7.16,7.21,7.15,7.21,430185
09-Mar-26,7.23,7.23,7.15,7.16,624733
06-Mar-26,7.20,7.30,7.15,7.23,448074
05-Mar-26,7.20,7.23,7.15,7.20,701873
04-Mar-26,7.07,7.21,7.07,7.15,727256
03-Mar-26,7.24,7.30,7.02,7.16,1416835
02-Mar-26,7.33,7.34,7.20,7.24,536254
27-Feb-26,7.31,7.38,7.30,7.38,450149
26-Feb-26,7.31,7.32,7.28,7.31,315443
25-Feb-26,7.35,7.36,7.26,7.31,404870
24-Feb-26,7.25,7.35,7.20,7.35,671325
23-Feb-26,7.29,7.30,7.22,7.26,462632
20-Feb-26,7.14,7.30,7.11,7.30,683241
19-Feb-26,7.10,7.13,7.08,7.13,561314
18-Feb-26,7.01,7.10,7.00,7.10,544502