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
14/11/2025	0,23%	0,14	61,25	61,18	61,03	61,44	224K	333
13/11/2025	-0,05%	-0,03	61,11	61,16	60,88	61,18	54K	195
12/11/2025	-0,05%	-0,03	61,14	60,85	60,85	61,18	197K	378
11/11/2025	-0,21%	-0,13	61,17	61,63	60,72	61,63	277K	979
10/11/2025	-0,28%	-0,17	61,30	61,44	61,20	61,44	245K	227
07/11/2025	-0,15%	-0,09	61,47	61,54	60,93	61,54	577K	757
06/11/2025	0,42%	0,26	61,56	61,30	61,00	61,60	211K	387

05/11/2025	0,02%	0,01	61,30	61,29	61,00	61,59	252K	876
04/11/2025	-0,11%	-0,07	61,29	61,78	61,02	61,78	155K	329
03/11/2025	-1,27%	-0,79	61,36	61,25	60,65	61,61	207K	363
31/10/2025	0,24%	0,15	62,15	62,62	61,84	62,62	343K	660
30/10/2025	-1,07%	-0,67	62,00	62,64	62,00	62,67	536K	476
29/10/2025	0,84%	0,52	62,67	62,17	62,00	62,67	146K	245
28/10/2025	-0,40%	-0,25	62,15	62,50	61,50	62,67	463K	512
27/10/2025	0,39%	0,24	62,40	62,43	61,91	62,43	195K	249
24/10/2025	-0,37%	-0,23	62,16	62,39	61,54	62,51	311K	1.416
23/10/2025	1,91%	1,17	62,39	61,54	61,00	62,39	184K	1.296
22/10/2025	-0,42%	-0,26	61,22	61,55	60,80	61,55	260K	691
21/10/2025	0,72%	0,44	61,48	61,32	61,02	61,55	208K	390
20/10/2025	0,23%	0,14	61,04	61,00	60,76	61,31	253K	289
17/10/2025	0,51%	0,31	60,90	60,67	60,32	61,31	296K	736
16/10/2025	-1,08%	-0,66	60,59	61,25	60,45	61,49	422K	1.994
15/10/2025	0,41%	0,25	61,25	61,40	61,00	61,55	331K	1.401
14/10/2025	-0,78%	-0,48	61,00	61,45	60,74	61,50	307K	486
13/10/2025	-0,03%	-0,02	61,48	61,48	61,07	61,75	269K	494
10/10/2025	-0,10%	-0,06	61,50	61,56	61,20	61,91	321K	411
09/10/2025	0,20%	0,12	61,56	61,77	61,11	61,99	316K	650
08/10/2025	-0,50%	-0,31	61,44	61,70	60,66	61,70	475K	1.631
07/10/2025	-0,77%	-0,48	61,75	62,45	61,18	62,80	868K	1.067
06/10/2025	0,21%	0,13	62,23	62,50	62,17	62,72	178K	447
03/10/2025	0,63%	0,39	62,10	61,95	61,14	62,21	389K	2.522
02/10/2025	-0,02%	-0,01	61,71	61,90	61,70	62,32	323K	594
01/10/2025	-3,25%	-2,07	61,72	63,97	61,52	63,97	437K	757
30/09/2025	0,28%	0,18	63,79	63,50	63,41	63,87	624K	1.966
29/09/2025	0,19%	0,12	63,61	63,56	63,00	63,80	479K	674
26/09/2025	0,65%	0,41	63,49	63,10	63,09	63,56	343K	1.481
25/09/2025	-1,05%	-0,67	63,08	63,99	62,85	64,00	679K	1.226
24/09/2025	-1,64%	-1,06	63,75	64,81	63,67	64,81	179K	459
23/09/2025	2,30%	1,46	64,81	63,82	63,77	64,88	659K	1.471
22/09/2025	-0,47%	-0,30	63,35	63,35	63,18	63,84	375K	1.406
19/09/2025	0,62%	0,39	63,65	63,56	63,40	64,47	123K	752
18/09/2025	-0,52%	-0,33	63,26	63,99	63,12	63,99	357K	758
17/09/2025	0,00%	0,00	63,59	63,59	63,50	63,99	241K	795
16/09/2025	-0,50%	-0,32	63,59	63,85	63,40	64,04	343K	500
15/09/2025	0,85%	0,54	63,91	63,37	62,74	64,44	433K	1.143
12/09/2025	0,46%	0,29	63,37	63,60	62,73	63,63	271K	1.588
11/09/2025	-0,13%	-0,08	63,08	63,17	63,02	63,84	297K	580
10/09/2025	0,45%	0,28	63,16	62,81	62,80	63,62	195K	447
09/09/2025	-1,21%	-0,77	62,88	63,63	62,85	63,63	403K	568
08/09/2025	0,08%	0,05	63,65	63,95	62,75	63,95	244K	775
05/09/2025	5,25%	3,17	63,60	60,96	60,21	63,62	824K	3.126
04/09/2025	-0,76%	-0,46	60,43	60,88	60,01	61,00	631K	760
03/09/2025	-1,09%	-0,67	60,89	61,94	60,24	61,94	565K	1.851
02/09/2025	-0,39%	-0,24	61,56	62,10	60,42	62,10	389K	1.494
01/09/2025	-4,63%	-3,00	61,80	61,30	61,03	62,15	643K	1.189
29/08/2025	1,28%	0,82	64,80	64,10	63,93	65,20	900K	1.390
28/08/2025	-1,27%	-0,82	63,98	65,06	63,54	65,06	918K	1.715
27/08/2025	-0,18%	-0,12	64,80	64,87	64,58	64,93	149K	194
26/08/2025	0,50%	0,32	64,92	65,00	64,00	65,00	717K	1.036
25/08/2025	-0,12%	-0,08	64,60	64,59	64,29	65,32	326K	1.576
22/08/2025	0,12%	0,08	64,68	64,75	64,50	65,01	230K	183
21/08/2025	0,34%	0,22	64,60	64,25	64,25	64,77	80K	209
20/08/2025	-1,95%	-1,28	64,38	65,66	63,88	65,66	471K	569
19/08/2025	2,00%	1,29	65,66	64,88	64,42	65,93	763K	1.591
18/08/2025	-0,91%	-0,59	64,37	64,30	64,30	65,95	712K	2.650
15/08/2025	0,51%	0,33	64,96	64,70	64,00	64,99	229K	325
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	-	-	65,88	66,00	65,35	67,02	548K	1.555

Date,Open,High,Low,Close,Volume
14-Nov-25,61.18,61.44,61.03,61.25,224333
13-Nov-25,61.16,61.18,60.88,61.11,53522
12-Nov-25,60.85,61.18,60.85,61.14,196734
11-Nov-25,61.63,61.63,60.72,61.17,276937
10-Nov-25,61.44,61.44,61.20,61.30,245214
07-Nov-25,61.54,61.54,60.93,61.47,576585
06-Nov-25,61.30,61.60,61.00,61.56,210811
05-Nov-25,61.29,61.59,61.00,61.30,252050
04-Nov-25,61.78,61.78,61.02,61.29,155178
03-Nov-25,61.25,61.61,60.65,61.36,207272
31-Oct-25,62.62,62.62,61.84,62.15,343029
30-Oct-25,62.64,62.67,62.00,62.00,536047
29-Oct-25,62.17,62.67,62.00,62.67,146390
28-Oct-25,62.50,62.67,61.50,62.15,462943
27-Oct-25,62.43,62.43,61.91,62.40,195058
24-Oct-25,62.39,62.51,61.54,62.16,310836
23-Oct-25,61.54,62.39,61.00,62.39,183529
22-Oct-25,61.55,61.55,60.80,61.22,260279
21-Oct-25,61.32,61.55,61.02,61.48,208151
20-Oct-25,61.00,61.31,60.76,61.04,252827
17-Oct-25,60.67,61.31,60.32,60.90,296337
16-Oct-25,61.25,61.49,60.45,60.59,422426
15-Oct-25,61.40,61.55,61.00,61.25,330620
14-Oct-25,61.45,61.50,60.74,61.00,306873
13-Oct-25,61.48,61.75,61.07,61.48,269305
10-Oct-25,61.56,61.91,61.20,61.50,321361
09-Oct-25,61.77,61.99,61.11,61.56,315705
08-Oct-25,61.70,61.70,60.66,61.44,475072
07-Oct-25,62.45,62.80,61.18,61.75,868216
06-Oct-25,62.50,62.72,62.17,62.23,178155
03-Oct-25,61.95,62.21,61.14,62.10,388975
02-Oct-25,61.90,62.32,61.70,61.71,322818
01-Oct-25,63.97,63.97,61.52,61.72,436577
30-Sep-25,63.50,63.87,63.41,63.79,623711
29-Sep-25,63.56,63.80,63.00,63.61,478828
26-Sep-25,63.10,63.56,63.09,63.49,343334
25-Sep-25,63.99,64.00,62.85,63.08,679152
24-Sep-25,64.81,64.81,63.67,63.75,178753
23-Sep-25,63.82,64.88,63.77,64.81,658591
22-Sep-25,63.35,63.84,63.18,63.35,375072
19-Sep-25,63.56,64.47,63.40,63.65,123465
18-Sep-25,63.99,63.99,63.12,63.26,357117
17-Sep-25,63.59,63.99,63.50,63.59,241245
16-Sep-25,63.85,64.04,63.40,63.59,342515
15-Sep-25,63.37,64.44,62.74,63.91,432803
12-Sep-25,63.60,63.63,62.73,63.37,270942
11-Sep-25,63.17,63.84,63.02,63.08,296883
10-Sep-25,62.81,63.62,62.80,63.16,195276
09-Sep-25,63.63,63.63,62.85,62.88,402675
08-Sep-25,63.95,63.95,62.75,63.65,243796
05-Sep-25,60.96,63.62,60.21,63.60,823628
04-Sep-25,60.88,61.00,60.01,60.43,630995
03-Sep-25,61.94,61.94,60.24,60.89,565365
02-Sep-25,62.10,62.10,60.42,61.56,388977
01-Sep-25,61.30,62.15,61.03,61.80,642537
29-Aug-25,64.10,65.20,63.93,64.80,900189
28-Aug-25,65.06,65.06,63.54,63.98,918457
27-Aug-25,64.87,64.93,64.58,64.80,149273
26-Aug-25,65.00,65.00,64.00,64.92,716677
25-Aug-25,64.59,65.32,64.29,64.60,326299
22-Aug-25,64.75,65.01,64.50,64.68,230137
21-Aug-25,64.25,64.77,64.25,64.60,80435
20-Aug-25,65.66,65.66,63.88,64.38,470690
19-Aug-25,64.88,65.93,64.42,65.66,763469
18-Aug-25,64.30,65.95,64.30,64.37,712284
15-Aug-25,64.70,64.99,64.00,64.96,229226
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

*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