Cotação atual, histórico e gráfico do papel: KIVO11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações KIVO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-0,57%	-0,37	64,63	64,01	64,01	64,90	329K	1.265
13/08/2025	0,53%	0,34	65,00	64,66	64,28	65,96	276K	492
12/08/2025	0,25%	0,16	64,66	64,98	64,50	64,98	187K	455
11/08/2025	-0,40%	-0,26	64,50	64,90	64,28	64,99	154K	345
08/08/2025	-0,35%	-0,23	64,76	64,10	64,10	64,90	174K	421
07/08/2025	0,92%	0,59	64,99	64,50	64,10	65,47	337K	467
06/08/2025	-1,53%	-1,00	64,40	65,39	64,17	65,63	474K	743

05/08/2025	-0,34%	-0,22	65,40	65,59	65,02	65,63	306K	718
04/08/2025	0,51%	0,33	65,62	66,40	65,28	66,40	193K	529
01/08/2025	-4,08%	-2,78	65,29	68,10	64,72	68,10	1M	3.332
31/07/2025	-2,09%	-1,45	68,07	69,98	67,86	70,00	1M	1.639
30/07/2025	0,16%	0,11	69,52	70,28	68,50	70,28	697K	2.444
29/07/2025	-1,76%	-1,24	69,41	71,30	69,03	71,30	504K	2.433
28/07/2025	-0,56%	-0,40	70,65	71,39	69,91	71,50	331K	274
25/07/2025	1,72%	1,20	71,05	70,00	69,81	71,50	415K	968
24/07/2025	-0,19%	-0,13	69,85	70,00	69,50	70,07	308K	2.614
23/07/2025	0,37%	0,26	69,98	69,99	69,77	70,00	189K	184
22/07/2025	-0,23%	-0,16	69,72	69,96	69,50	70,00	184K	915
21/07/2025	-0,67%	-0,47	69,88	70,00	69,50	70,00	219K	239
18/07/2025	0,29%	0,20	70,35	70,35	69,50	71,22	333K	436
17/07/2025	-0,38%	-0,27	70,15	70,47	70,07	70,47	292K	529
16/07/2025	0,83%	0,58	70,42	70,65	69,50	70,65	236K	866
15/07/2025	-0,27%	-0,19	69,84	71,98	69,71	71,98	466K	1.101
14/07/2025	1,58%	1,09	70,03	69,63	69,27	71,31	436K	484
11/07/2025	0,69%	0,47	68,94	68,47	68,44	70,46	258K	204
10/07/2025	0,22%	0,15	68,47	68,98	68,11	68,98	141K	524
09/07/2025	-0,86%	-0,59	68,32	68,91	68,10	69,40	195K	217
08/07/2025	0,28%	0,19	68,91	68,84	68,76	69,37	68K	235
07/07/2025	-0,03%	-0,02	68,72	68,90	68,62	69,07	203K	2.010
04/07/2025	0,19%	0,13	68,74	68,62	68,50	69,41	362K	456
03/07/2025	-0,20%	-0,14	68,61	68,34	68,17	69,49	240K	320
02/07/2025	-0,06%	-0,04	68,75	68,45	68,45	69,36	311K	279
01/07/2025	0,35%	0,24	68,79	69,00	68,66	69,63	356K	335
27/06/2025	0,59%	0,40	68,55	68,59	68,31	68,73	214K	227
26/06/2025	0,04%	0,03	68,15	68,11	67,50	68,56	850K	2.683
25/06/2025	-0,39%	-0,27	68,12	68,59	68,07	68,77	641K	1.473
24/06/2025	-1,14%	-0,79	68,39	69,05	68,39	69,05	242K	1.230
23/06/2025	0,87%	0,60	69,18	68,59	68,39	69,18	485K	1.754
20/06/2025	0,00%	0,00	68,58	68,58	67,66	68,58	227K	194
18/06/2025	0,78%	0,53	68,58	68,36	67,77	68,59	196K	473
17/06/2025	0,44%	0,30	68,05	68,00	67,22	68,45	404K	411
16/06/2025	2,20%	1,46	67,75	66,47	66,47	67,82	350K	1.206
13/06/2025	0,87%	0,57	66,29	65,89	65,62	66,59	362K	1.257
12/06/2025	-0,64%	-0,42	65,72	66,00	65,00	66,00	342K	323
11/06/2025	-0,27%	-0,18	66,14	66,88	65,50	66,88	655K	3.234
10/06/2025	-0,82%	-0,55	66,32	66,80	66,17	67,36	333K	631
09/06/2025	-0,62%	-0,42	66,87	66,92	66,65	67,37	458K	668
06/06/2025	0,09%	0,06	67,29	67,23	66,65	67,47	589K	1.542
05/06/2025	-0,68%	-0,46	67,23	66,87	66,87	68,40	580K	556
04/06/2025	1,01%	0,68	67,69	68,59	67,12	68,59	220K	305
03/06/2025	-0,34%	-0,23	67,01	67,16	66,64	67,49	238K	729
02/06/2025	-1,13%	-0,77	67,24	67,99	66,52	67,99	275K	509
30/05/2025	1,36%	0,91	68,01	67,13	67,13	68,01	448K	527
29/05/2025	-0,18%	-0,12	67,10	67,46	67,00	67,49	360K	409
28/05/2025	0,43%	0,29	67,22	67,01	66,60	67,39	193K	788
27/05/2025	0,50%	0,33	66,93	67,16	66,40	67,16	220K	445
26/05/2025	0,00%	0,00	66,60	66,60	66,10	67,38	548K	1.533
23/05/2025	-0,66%	-0,44	66,60	66,57	66,12	67,43	944K	2.143
22/05/2025	-0,10%	-0,07	67,04	67,25	66,50	67,39	773K	2.583
21/05/2025	0,37%	0,25	67,11	66,87	66,53	67,16	169K	425
20/05/2025	1,53%	1,01	66,86	66,49	66,00	67,53	607K	2.168
19/05/2025	-1,10%	-0,73	65,85	66,64	65,73	66,81	537K	2.176
16/05/2025	1,54%	1,01	66,58	65,57	65,52	66,63	471K	1.738
15/05/2025	-0,56%	-0,37	65,57	65,94	65,51	66,39	487K	2.045
14/05/2025	0,58%	0,38	65,94	65,96	65,15	66,09	385K	1.743
13/05/2025	-1,12%	-0,74	65,56	65,55	65,11	66,20	480K	1.384
12/05/2025	0,64%	0,42	66,30	66,88	65,24	66,94	328K	310
09/05/2025	0,75%	0,49	65,88	66,00	65,35	67,02	548K	1.555
08/05/2025	-1,42%	-0,94	65,39	66,33	65,10	66,94	432K	446
07/05/2025	0,05%	0,03	66,33	66,51	65,21	67,06	421K	1.101
06/05/2025	0,58%	0,38	66,30	65,98	65,00	66,94	641K	447
05/05/2025	-0,12%	-0,08	65,92	66,61	65,30	66,65	312K	973
02/05/2025	-1,55%	-1,04	66,00	65,99	65,26	68,93	1M	4.815
30/04/2025	2,12%	1,39	67,04	65,58	65,58	67,04	260K	366
29/04/2025	0,00%	0,00	65,65	66,00	65,17	66,00	506K	1.105
28/04/2025	1,12%	0,73	65,65	64,99	64,92	65,69	258K	309
25/04/2025	1,39%	0,89	64,92	64,03	64,03	64,99	334K	990
24/04/2025	-0,22%	-0,14	64,03	64,55	63,99	64,57	592K	1.658
23/04/2025	0,25%	0,16	64,17	64,44	63,71	64,64	242K	614
22/04/2025	-0,30%	-0,19	64,01	64,21	63,99	64,78	715K	976
17/04/2025	-0,45%	-0,29	64,20	64,72	63,62	64,72	440K	1.126
16/04/2025	0,53%	0,34	64,49	64,90	63,04	64,90	1M	3.439
15/04/2025	0,38%	0,24	64,15	63,96	63,60	64,64	246K	301
14/04/2025	0,66%	0,42	63,91	63,99	63,03	64,90	392K	713
11/04/2025	-0,73%	-0,47	63,49	64,30	62,50	64,80	429K	1.235
10/04/2025	1,20%	0,76	63,96	62,00	62,00	64,50	259K	1.399
09/04/2025	1,10%	0,69	63,20	62,64	61,28	63,43	607K	765
08/04/2025	-0,90%	-0,57	62,51	63,00	62,11	63,96	337K	1.810
07/04/2025	-1,42%	-0,91	63,08	63,53	62,48	64,51	317K	556
04/04/2025	-1,64%	-1,07	63,99	65,06	63,50	65,06	210K	976
03/04/2025	0,40%	0,26	65,06	65,49	64,07	65,49	212K	726
02/04/2025	-2,51%	-1,67	64,80	66,46	64,20	67,30	648K	2.279
01/04/2025	-3,22%	-2,21	66,47	68,36	65,66	68,36	429K	1.181
31/03/2025	-0,03%	-0,02	68,68	68,91	68,13	69,14	252K	356
28/03/2025	1,33%	0,90	68,70	68,44	67,83	68,73	106K	314
27/03/2025	-0,31%	-0,21	67,80	69,11	66,80	69,11	420K	2.959
26/03/2025	-2,42%	-1,69	68,01	69,70	68,01	69,70	366K	1.018
25/03/2025	0,65%	0,45	69,70	68,36	67,91	69,71	409K	1.494
24/03/2025	2,73%	1,84	69,25	67,70	67,33	69,90	565K	833
21/03/2025	0,97%	0,65	67,41	66,76	66,76	67,90	305K	509
20/03/2025	0,98%	0,65	66,76	66,11	65,00	67,00	411K	1.166
19/03/2025	-1,21%	-0,81	66,11	66,95	65,81	67,39	271K	1.484
18/03/2025	-1,54%	-1,05	66,92	67,95	66,70	68,00	197K	345
17/03/2025	4,01%	2,62	67,97	65,35	64,59	67,97	453K	447
14/03/2025	0,72%	0,47	65,35	63,66	63,66	65,45	613K	269
13/03/2025	1,85%	1,18	64,88	63,91	63,05	64,88	514K	1.378
12/03/2025	0,33%	0,21	63,70	63,49	63,05	63,90	241K	388
11/03/2025	-1,84%	-1,19	63,49	64,68	62,80	64,85	657K	1.558
10/03/2025	0,43%	0,28	64,68	64,00	63,76	64,85	214K	417
07/03/2025	2,58%	1,62	64,40	62,78	62,51	64,40	191K	334
06/03/2025	2,63%	1,61	62,78	61,18	61,18	62,80	337K	409
05/03/2025	0,28%	0,17	61,17	60,10	60,10	61,18	298K	681
28/02/2025	-1,96%	-1,22	61,00	62,73	60,02	62,73	1M	3.354
27/02/2025	-0,70%	-0,44	62,22	62,35	61,51	63,39	274K	1.031
26/02/2025	-0,13%	-0,08	62,66	62,71	61,08	63,49	894K	2.356
25/02/2025	0,45%	0,28	62,74	63,09	61,06	63,99	556K	993
24/02/2025	7,15%	4,17	62,46	58,50	58,50	62,49	957K	1.168
21/02/2025	1,20%	0,69	58,29	57,62	57,60	58,59	430K	1.432
20/02/2025	0,88%	0,50	57,60	57,31	57,10	58,58	653K	3.463
19/02/2025	-0,12%	-0,07	57,10	56,53	56,53	57,57	703K	2.107
18/02/2025	0,51%	0,29	57,17	56,60	56,60	57,59	688K	3.170
17/02/2025	1,95%	1,09	56,88	55,35	55,35	57,29	685K	2.721
14/02/2025	0,65%	0,36	55,79	55,98	55,03	55,98	613K	3.263
13/02/2025	-0,25%	-0,14	55,43	55,57	55,00	56,00	462K	1.547
12/02/2025	0,23%	0,13	55,57	55,44	55,09	55,75	360K	529
11/02/2025	-1,68%	-0,95	55,44	56,30	55,28	56,38	645K	2.971
10/02/2025	-0,55%	-0,31	56,39	56,00	55,53	56,60	627K	2.919
07/02/2025	-0,51%	-0,29	56,70	56,98	55,80	56,99	1M	4.462
06/02/2025	-0,59%	-0,34	56,99	56,84	56,51	57,33	818K	3.482
05/02/2025	-0,43%	-0,25	57,33	58,45	56,60	58,45	557K	2.476
04/02/2025	-0,29%	-0,17	57,58	57,75	56,21	58,80	585K	2.627
03/02/2025	-1,45%	-0,85	57,75	57,70	57,21	58,23	303K	594
31/01/2025	-1,61%	-0,96	58,60	59,92	58,04	59,92	2M	5.968
30/01/2025	-	-	59,56	58,72	57,79	59,97	1M	3.110

Date,Open,High,Low,Close,Volume
14-Aug-25,64.01,64.90,64.01,64.63,329174
13-Aug-25,64.66,65.96,64.28,65.00,276462
12-Aug-25,64.98,64.98,64.50,64.66,187396
11-Aug-25,64.90,64.99,64.28,64.50,154050
08-Aug-25,64.10,64.90,64.10,64.76,173991
07-Aug-25,64.50,65.47,64.10,64.99,336614
06-Aug-25,65.39,65.63,64.17,64.40,473596
05-Aug-25,65.59,65.63,65.02,65.40,305664
04-Aug-25,66.40,66.40,65.28,65.62,192855
01-Aug-25,68.10,68.10,64.72,65.29,1435690
31-Jul-25,69.98,70.00,67.86,68.07,1052444
30-Jul-25,70.28,70.28,68.50,69.52,697233
29-Jul-25,71.30,71.30,69.03,69.41,504423
28-Jul-25,71.39,71.50,69.91,70.65,330807
25-Jul-25,70.00,71.50,69.81,71.05,415364
24-Jul-25,70.00,70.07,69.50,69.85,307879
23-Jul-25,69.99,70.00,69.77,69.98,188835
22-Jul-25,69.96,70.00,69.50,69.72,184091
21-Jul-25,70.00,70.00,69.50,69.88,219034
18-Jul-25,70.35,71.22,69.50,70.35,332746
17-Jul-25,70.47,70.47,70.07,70.15,292414
16-Jul-25,70.65,70.65,69.50,70.42,236291
15-Jul-25,71.98,71.98,69.71,69.84,466410
14-Jul-25,69.63,71.31,69.27,70.03,436189
11-Jul-25,68.47,70.46,68.44,68.94,258146
10-Jul-25,68.98,68.98,68.11,68.47,140852
09-Jul-25,68.91,69.40,68.10,68.32,194815
08-Jul-25,68.84,69.37,68.76,68.91,67631
07-Jul-25,68.90,69.07,68.62,68.72,203324
04-Jul-25,68.62,69.41,68.50,68.74,361691
03-Jul-25,68.34,69.49,68.17,68.61,240115
02-Jul-25,68.45,69.36,68.45,68.75,310778
01-Jul-25,69.00,69.63,68.66,68.79,356162
27-Jun-25,68.59,68.73,68.31,68.55,213737
26-Jun-25,68.11,68.56,67.50,68.15,850283
25-Jun-25,68.59,68.77,68.07,68.12,640870
24-Jun-25,69.05,69.05,68.39,68.39,241702
23-Jun-25,68.59,69.18,68.39,69.18,485151
20-Jun-25,68.58,68.58,67.66,68.58,226910
18-Jun-25,68.36,68.59,67.77,68.58,196373
17-Jun-25,68.00,68.45,67.22,68.05,403635
16-Jun-25,66.47,67.82,66.47,67.75,349794
13-Jun-25,65.89,66.59,65.62,66.29,362003
12-Jun-25,66.00,66.00,65.00,65.72,341711
11-Jun-25,66.88,66.88,65.50,66.14,655214
10-Jun-25,66.80,67.36,66.17,66.32,333432
09-Jun-25,66.92,67.37,66.65,66.87,457724
06-Jun-25,67.23,67.47,66.65,67.29,589085
05-Jun-25,66.87,68.40,66.87,67.23,580035
04-Jun-25,68.59,68.59,67.12,67.69,220230
03-Jun-25,67.16,67.49,66.64,67.01,237741
02-Jun-25,67.99,67.99,66.52,67.24,274621
30-May-25,67.13,68.01,67.13,68.01,448192
29-May-25,67.46,67.49,67.00,67.10,360476
28-May-25,67.01,67.39,66.60,67.22,193353
27-May-25,67.16,67.16,66.40,66.93,219975
26-May-25,66.60,67.38,66.10,66.60,547940
23-May-25,66.57,67.43,66.12,66.60,943731
22-May-25,67.25,67.39,66.50,67.04,772769
21-May-25,66.87,67.16,66.53,67.11,169256
20-May-25,66.49,67.53,66.00,66.86,606705
19-May-25,66.64,66.81,65.73,65.85,537436
16-May-25,65.57,66.63,65.52,66.58,471067
15-May-25,65.94,66.39,65.51,65.57,487161
14-May-25,65.96,66.09,65.15,65.94,384995
13-May-25,65.55,66.20,65.11,65.56,480378
12-May-25,66.88,66.94,65.24,66.30,327574
09-May-25,66.00,67.02,65.35,65.88,547779
08-May-25,66.33,66.94,65.10,65.39,431782
07-May-25,66.51,67.06,65.21,66.33,421031
06-May-25,65.98,66.94,65.00,66.30,641269
05-May-25,66.61,66.65,65.30,65.92,312369
02-May-25,65.99,68.93,65.26,66.00,1227286
30-Apr-25,65.58,67.04,65.58,67.04,260357
29-Apr-25,66.00,66.00,65.17,65.65,506186
28-Apr-25,64.99,65.69,64.92,65.65,257786
25-Apr-25,64.03,64.99,64.03,64.92,334195
24-Apr-25,64.55,64.57,63.99,64.03,591977
23-Apr-25,64.44,64.64,63.71,64.17,242458
22-Apr-25,64.21,64.78,63.99,64.01,715081
17-Apr-25,64.72,64.72,63.62,64.20,439670
16-Apr-25,64.90,64.90,63.04,64.49,1144870
15-Apr-25,63.96,64.64,63.60,64.15,246237
14-Apr-25,63.99,64.90,63.03,63.91,391620
11-Apr-25,64.30,64.80,62.50,63.49,429033
10-Apr-25,62.00,64.50,62.00,63.96,258646
09-Apr-25,62.64,63.43,61.28,63.20,607074
08-Apr-25,63.00,63.96,62.11,62.51,337231
07-Apr-25,63.53,64.51,62.48,63.08,317490
04-Apr-25,65.06,65.06,63.50,63.99,209521
03-Apr-25,65.49,65.49,64.07,65.06,211919
02-Apr-25,66.46,67.30,64.20,64.80,647984
01-Apr-25,68.36,68.36,65.66,66.47,428688
31-Mar-25,68.91,69.14,68.13,68.68,252018
28-Mar-25,68.44,68.73,67.83,68.70,106387
27-Mar-25,69.11,69.11,66.80,67.80,419677
26-Mar-25,69.70,69.70,68.01,68.01,366130
25-Mar-25,68.36,69.71,67.91,69.70,408800
24-Mar-25,67.70,69.90,67.33,69.25,565244
21-Mar-25,66.76,67.90,66.76,67.41,304715
20-Mar-25,66.11,67.00,65.00,66.76,411387
19-Mar-25,66.95,67.39,65.81,66.11,271446
18-Mar-25,67.95,68.00,66.70,66.92,196914
17-Mar-25,65.35,67.97,64.59,67.97,453072
14-Mar-25,63.66,65.45,63.66,65.35,612922
13-Mar-25,63.91,64.88,63.05,64.88,513660
12-Mar-25,63.49,63.90,63.05,63.70,240526
11-Mar-25,64.68,64.85,62.80,63.49,656745
10-Mar-25,64.00,64.85,63.76,64.68,213590
07-Mar-25,62.78,64.40,62.51,64.40,190572
06-Mar-25,61.18,62.80,61.18,62.78,336696
05-Mar-25,60.10,61.18,60.10,61.17,297887
28-Feb-25,62.73,62.73,60.02,61.00,1109087
27-Feb-25,62.35,63.39,61.51,62.22,273682
26-Feb-25,62.71,63.49,61.08,62.66,894416
25-Feb-25,63.09,63.99,61.06,62.74,556176
24-Feb-25,58.50,62.49,58.50,62.46,957337
21-Feb-25,57.62,58.59,57.60,58.29,430478
20-Feb-25,57.31,58.58,57.10,57.60,653394
19-Feb-25,56.53,57.57,56.53,57.10,703273
18-Feb-25,56.60,57.59,56.60,57.17,687772
17-Feb-25,55.35,57.29,55.35,56.88,685029
14-Feb-25,55.98,55.98,55.03,55.79,612755
13-Feb-25,55.57,56.00,55.00,55.43,462389
12-Feb-25,55.44,55.75,55.09,55.57,360185
11-Feb-25,56.30,56.38,55.28,55.44,645429
10-Feb-25,56.00,56.60,55.53,56.39,627114
07-Feb-25,56.98,56.99,55.80,56.70,1016301
06-Feb-25,56.84,57.33,56.51,56.99,818140
05-Feb-25,58.45,58.45,56.60,57.33,556863
04-Feb-25,57.75,58.80,56.21,57.58,584569
03-Feb-25,57.70,58.23,57.21,57.75,303451
31-Jan-25,59.92,59.92,58.04,58.60,1784417
30-Jan-25,58.72,59.97,57.79,59.56,1132503

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KIVO11