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: 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
29/11/20231,37%0,118,128,018,008,14652K3.292
28/11/20230,00%0,008,018,017,968,072M6.492
27/11/20230,12%0,018,018,087,978,141M10.174
24/11/2023-1,96%-0,168,008,168,008,212M7.008
23/11/20230,87%0,078,168,108,098,17658K14.829
22/11/2023-0,25%-0,028,098,118,058,211M5.489
21/11/2023-0,73%-0,068,118,188,068,222M16.184
20/11/2023-0,97%-0,088,178,248,168,292M6.228
17/11/20230,49%0,048,258,218,208,30748K6.022
16/11/2023-1,91%-0,168,218,408,188,422M8.487
14/11/2023-0,36%-0,038,378,408,358,44496K2.299
13/11/20230,24%0,028,408,388,368,43695K14.288
10/11/2023-0,12%-0,018,388,358,358,42448K8.370
09/11/20230,12%0,018,398,388,358,42393K2.201
08/11/20230,84%0,078,388,318,318,40374K2.604
07/11/20231,34%0,118,318,218,168,32979K3.021
06/11/20230,00%0,008,208,218,158,21714K3.128
03/11/20231,36%0,118,208,108,108,211M3.089
01/11/2023-2,76%-0,238,098,258,098,30897K3.934
31/10/2023-1,54%-0,138,328,478,268,531M2.884
30/10/20231,68%0,148,458,318,288,47866K8.847
27/10/20231,09%0,098,318,228,208,31476K3.317
26/10/2023-0,12%-0,018,228,238,148,25578K2.889
25/10/2023-0,48%-0,048,238,278,128,29841K3.450
24/10/2023-0,24%-0,028,278,298,228,33566K2.852
23/10/20230,36%0,038,298,268,258,31600K9.132
20/10/2023-0,12%-0,018,268,278,258,30424K3.167
19/10/2023-0,48%-0,048,278,318,258,34604K8.133
18/10/20230,24%0,028,318,298,278,34559K3.736
17/10/20230,12%0,018,298,298,208,31798K4.124
16/10/20230,36%0,038,288,258,258,30738K5.610
13/10/20230,00%0,008,258,258,198,30655K3.456
11/10/20230,00%0,008,258,258,238,29452K2.437
10/10/2023-0,60%-0,058,258,328,148,351M5.381
09/10/2023-2,47%-0,218,308,518,208,522M5.421
06/10/2023-0,23%-0,028,518,538,498,56602K3.310
05/10/20230,12%0,018,538,528,508,57389K2.083
04/10/2023-0,23%-0,028,528,548,508,55535K2.385
03/10/20230,12%0,018,548,578,518,62660K2.565
02/10/2023-2,07%-0,188,538,718,458,721M4.408
29/09/20230,11%0,018,718,708,658,74529K2.850
28/09/20231,05%0,098,708,618,598,71616K2.002
27/09/20230,23%0,028,618,598,558,64673K2.550
26/09/2023-0,81%-0,078,598,668,578,66804K2.878
25/09/2023-0,69%-0,068,668,748,648,75751K3.823
22/09/2023-0,23%-0,028,728,758,708,77621K2.373
21/09/2023-0,11%-0,018,748,768,718,80530K4.752
20/09/20230,34%0,038,758,748,738,81744K3.986
19/09/20230,46%0,048,728,738,688,74794K4.056
18/09/2023-0,12%-0,018,688,698,668,72801K4.555
15/09/20230,70%0,068,698,638,638,71733K2.933
14/09/2023-0,35%-0,038,638,678,628,67665K3.745
13/09/2023-0,12%-0,018,668,688,658,69554K2.331
12/09/2023-0,23%-0,028,678,698,648,691M4.058
11/09/2023-0,23%-0,028,698,718,658,71892K5.319
08/09/20230,23%0,028,718,708,678,71698K4.177
06/09/20230,00%0,008,698,698,668,70474K3.612
05/09/20230,46%0,048,698,658,638,69468K2.270
04/09/20230,35%0,038,658,648,628,68804K2.932
01/09/2023-1,03%-0,098,628,698,608,69782K2.605
31/08/20230,23%0,028,718,698,688,72569K2.508
30/08/20230,93%0,088,698,648,618,70628K2.465
29/08/20230,12%0,018,618,658,608,66696K2.503
28/08/2023-0,58%-0,058,608,658,608,68862K2.782
25/08/20230,23%0,028,658,648,628,65599K2.192
24/08/2023-0,35%-0,038,638,668,618,70545K3.466
23/08/20230,23%0,028,668,648,608,67634K2.321
22/08/20230,12%0,018,648,638,588,651M5.640
21/08/20230,35%0,038,638,618,618,66724K3.099
18/08/20230,00%0,008,608,608,608,67531K2.422
17/08/2023-0,23%-0,028,608,628,608,71970K2.580
16/08/2023-0,58%-0,058,628,678,558,731M3.501
15/08/20230,23%0,028,678,658,628,74942K3.978
14/08/20230,12%0,018,658,668,618,72701K4.271
11/08/2023-0,12%-0,018,648,658,598,68570K2.177
10/08/2023-0,35%-0,038,658,688,598,68770K2.287
09/08/2023-0,23%-0,028,688,708,658,70651K2.602
08/08/20230,81%0,078,708,668,618,75942K3.178
07/08/2023-1,48%-0,138,638,748,628,761M3.659
04/08/2023-0,11%-0,018,768,778,688,831M2.732
03/08/20230,34%0,038,778,768,748,79748K2.607
02/08/20230,11%0,018,748,738,708,77826K2.257
01/08/2023-0,91%-0,088,738,748,688,80732K2.715
31/07/20230,80%0,078,818,748,718,83735K3.071
28/07/20230,58%0,058,748,678,678,78601K4.668
27/07/20230,35%0,038,698,668,638,75789K3.728
26/07/20230,35%0,038,668,638,628,73519K2.358
25/07/20230,47%0,048,638,618,528,70909K3.642
24/07/2023-1,72%-0,158,598,748,578,772M3.776
21/07/20230,23%0,028,748,728,698,75516K2.419
20/07/20231,51%0,138,728,648,628,74472K5.106
19/07/2023-1,72%-0,158,598,748,538,761M4.068
18/07/2023-0,34%-0,038,748,778,678,77626K2.911
17/07/20230,11%0,018,778,768,728,84794K4.995
14/07/20231,51%0,138,768,638,638,76657K4.103
13/07/2023-0,80%-0,078,638,708,538,70930K3.287
12/07/20230,58%0,058,708,658,568,70812K2.497
11/07/2023-0,12%-0,018,658,698,648,70467K2.376
10/07/2023-0,57%-0,058,668,708,658,71812K3.191
07/07/20231,99%0,178,718,598,568,74660K2.919
06/07/20230,59%0,058,548,498,498,58558K2.482
05/07/20231,31%0,118,498,378,358,49642K2.568
04/07/20230,96%0,088,388,318,318,46567K4.455
03/07/2023-2,35%-0,208,308,488,308,501M5.506
30/06/20231,80%0,158,508,358,348,50650K3.241
29/06/20231,33%0,118,358,278,278,35462K2.634
28/06/2023-0,96%-0,088,248,338,208,36729K3.824
27/06/2023-0,48%-0,048,328,368,318,43815K2.822
26/06/20231,95%0,168,368,198,078,441M3.588
23/06/2023-0,12%-0,018,208,228,138,22674K3.728
22/06/20230,24%0,028,218,198,148,21348K2.594
21/06/20230,86%0,078,198,128,088,223M3.617
20/06/20230,62%0,058,128,078,058,13813K4.248
19/06/20230,25%0,028,078,068,048,11896K4.007
16/06/2023-0,12%-0,018,058,067,948,131M4.205
15/06/20231,38%0,118,068,007,968,08887K6.479
14/06/2023-0,75%-0,067,958,017,928,091M4.194
13/06/20230,63%0,058,018,007,978,01524K2.274
12/06/2023-0,38%-0,037,967,997,968,00561K3.954
09/06/20230,25%0,027,997,977,968,00655K2.975
07/06/20230,13%0,017,977,957,937,99727K5.045
06/06/2023-0,25%-0,027,967,987,948,00756K2.629
05/06/20230,00%0,007,987,987,968,02618K2.772
02/06/20230,13%0,017,987,977,948,02502K4.050
01/06/2023-0,99%-0,087,978,017,938,05529K2.368
31/05/20230,88%0,078,058,007,988,08479K3.525
30/05/20230,50%0,047,987,947,898,041M3.220
29/05/20230,13%0,017,947,927,887,95683K2.768
26/05/20230,38%0,037,937,917,897,94578K2.434
25/05/2023-0,38%-0,037,907,937,907,96616K3.297
24/05/20230,00%0,007,937,947,887,96597K4.093
23/05/2023-0,13%-0,017,937,917,907,95691K2.874
22/05/20230,51%0,047,947,907,897,94711K4.095
19/05/2023--7,907,947,897,97826K3.838


*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