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: KIVO11

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
27/03/20240,41%0,3791,3290,8990,6091,92146K140
26/03/20240,40%0,3690,9590,6290,3191,25455K800
25/03/2024-0,40%-0,3690,5991,1490,1591,14538K581
22/03/20240,07%0,0690,9590,3090,0591,68421K565
21/03/20240,65%0,5990,8989,5089,4091,00311K525
20/03/20240,59%0,5390,3089,6089,0890,33388K440
19/03/2024-0,53%-0,4889,7790,4389,0290,44839K981
18/03/2024-0,29%-0,2690,2589,1189,1190,51282K735
15/03/20240,03%0,0390,5189,6289,6290,95296K409
14/03/20240,56%0,5090,4889,9988,7590,48291K789
13/03/20240,31%0,2889,9889,1888,8789,98358K1.103
12/03/2024-0,33%-0,3089,7090,0088,5190,15296K478
11/03/20241,00%0,8990,0089,5888,7990,65443K366
08/03/2024-0,44%-0,3989,1189,5188,7589,90249K894
07/03/2024-0,11%-0,1089,5089,7888,5289,95440K1.943
06/03/2024-0,64%-0,5889,6090,3789,5590,37567K595
05/03/20240,14%0,1390,1890,0889,7890,29193K153
04/03/2024-0,04%-0,0490,0590,0989,8190,09101K223
01/03/2024-1,77%-1,6290,0990,7189,6590,7996K194
29/02/20240,07%0,0691,7192,0091,4892,01332K419
28/02/20240,64%0,5891,6591,2690,8091,68164K204
27/02/2024-1,00%-0,9291,0791,9990,9691,99591K2.081
26/02/2024-2,13%-2,0091,9993,5091,6793,50568K321
23/02/20240,73%0,6893,9993,3192,9994,00247K268
22/02/20240,19%0,1893,3193,1592,9293,45106K449
21/02/20240,00%0,0093,1393,1292,3793,13294K1.308
20/02/2024-0,82%-0,7793,1393,9092,7194,00185K193
19/02/20240,00%0,0093,9093,9093,1094,00241K239
16/02/20240,76%0,7193,9093,1993,1194,45125K237
15/02/20241,23%1,1393,1992,0791,7193,20164K171
14/02/20240,05%0,0592,0692,0091,4593,24252K225
09/02/2024-1,17%-1,0992,0193,1292,0193,31336K203
08/02/20240,05%0,0593,1093,0593,0394,38217K950
07/02/2024-1,01%-0,9593,0594,2093,0094,45198K739
06/02/20240,09%0,0894,0093,9293,8094,3889K114
05/02/2024-0,35%-0,3393,9294,2593,5094,56134K202
02/02/2024-0,79%-0,7594,2595,0093,5595,00258K160
01/02/20240,16%0,1595,0093,8092,5595,50515K1.078
31/01/2024-0,69%-0,6694,8595,5194,4495,74283K253
30/01/20240,22%0,2195,5195,7995,0395,80336K133
29/01/20241,38%1,3095,3094,7094,1295,55240K841
26/01/2024-1,46%-1,3994,0095,3993,6199,43854K2.038
25/01/20240,41%0,3995,3995,3594,2895,94167K423
24/01/2024-0,11%-0,1095,0095,1093,6195,75428K1.370
23/01/2024-0,84%-0,8195,1095,9194,5296,00319K814
22/01/20241,58%1,4995,9194,4293,8697,15265K1.081
19/01/20240,52%0,4994,4293,5591,5694,90886K5.720
18/01/20240,58%0,5493,9393,4192,6994,00310K848
17/01/20241,48%1,3693,3992,0391,5093,48655K1.143
16/01/20240,07%0,0692,0391,9791,4092,19545K421
15/01/20241,29%1,1791,9790,9590,1292,40479K389
12/01/20240,79%0,7190,8090,0990,0991,06531K1.114
11/01/2024-0,64%-0,5890,0990,8088,0090,80819K1.113
10/01/2024-0,07%-0,0690,6790,7390,0191,18613K2.234
09/01/2024-0,52%-0,4790,7391,2090,0091,79253K376
08/01/20242,22%1,9891,2090,3189,5191,99454K2.133
05/01/20240,03%0,0389,2289,1989,0090,00203K471
04/01/2024-0,61%-0,5589,1989,7589,1689,99233K371
03/01/2024-0,37%-0,3389,7490,7788,8890,77179K238
02/01/2024-0,86%-0,7890,0790,1088,8090,85247K458
28/12/20231,19%1,0790,8590,8490,1890,94273K271
27/12/20230,89%0,7989,7889,5989,0189,79274K697
26/12/20230,11%0,1088,9988,9888,3489,10359K325
22/12/20230,47%0,4288,8988,7088,3589,10622K296
21/12/2023-0,43%-0,3888,4788,8688,1189,89770K1.950
20/12/20230,42%0,3788,8588,4887,9989,98741K1.019
19/12/20230,14%0,1288,4888,2988,1288,80236K579
18/12/20230,52%0,4688,3687,9087,8488,49486K1.336
15/12/2023-0,11%-0,1087,9088,7487,6088,74398K1.846
14/12/20230,06%0,0588,0088,0087,9088,32301K1.906
13/12/2023-0,06%-0,0587,9588,7087,1588,70314K1.162
12/12/2023-1,68%-1,5088,0089,5187,9089,69523K2.220
11/12/2023-0,56%-0,5089,5089,9089,1890,00277K921
08/12/2023-0,61%-0,5590,0090,5589,9891,78201K1.224
07/12/2023-2,78%-2,5990,5593,0190,0093,13293K1.815
06/12/20231,12%1,0393,1492,1191,3693,15337K1.895
05/12/20231,23%1,1292,1190,5090,1692,49482K3.087
04/12/20233,29%2,9090,9989,8388,1191,48535K2.031
01/12/2023-1,41%-1,2688,0989,9888,0990,86337K1.330
30/11/20230,02%0,0289,3589,7089,3490,44305K264
29/11/2023-0,04%-0,0489,3389,3788,8689,55192K708
28/11/20230,87%0,7789,3788,8688,6089,39102K97
27/11/20230,20%0,1888,6088,4288,1689,38280K145
24/11/2023-0,94%-0,8488,4289,3988,0589,90290K399
23/11/20231,43%1,2689,2688,8588,1189,35262K1.221
22/11/2023-2,23%-2,0188,0090,0185,0090,39732K416
21/11/20230,69%0,6290,0189,3989,3290,50118K193
20/11/2023-0,55%-0,4989,3989,8989,0089,95231K162
17/11/20230,99%0,8889,8889,5089,0089,95266K463
16/11/20230,50%0,4489,0088,4588,4589,48130K201
14/11/20230,75%0,6688,5688,4588,0389,25219K166
13/11/2023-0,11%-0,1087,9088,0087,7589,00144K187
10/11/2023-0,22%-0,1988,0088,2087,8288,90267K144
09/11/20230,22%0,1988,1988,0087,5189,40213K787
08/11/20230,23%0,2088,0087,8087,8088,3558K154
07/11/2023-0,88%-0,7887,8088,6087,4089,46137K729
06/11/20231,38%1,2188,5887,3787,2989,52287K923
03/11/20230,18%0,1687,3786,0586,0587,49144K154
01/11/2023-2,94%-2,6487,2188,0985,2688,65713K4.907
31/10/20231,89%1,6789,8588,4788,2189,92246K917
30/10/2023-3,62%-3,3188,1892,4887,0892,48614K1.460
27/10/20233,97%3,4991,4989,3487,9191,91309K1.140
26/10/2023-0,56%-0,5088,0088,5088,0089,39101K171
25/10/2023-0,34%-0,3088,5089,3388,4189,60141K109
24/10/2023-0,24%-0,2188,8089,8288,8089,97312K460
23/10/2023-1,32%-1,1989,0191,4288,5591,42301K831
20/10/2023-0,88%-0,8090,2091,5589,5391,55129K664
19/10/20231,70%1,5291,0089,1088,9092,61637K1.474
18/10/20231,18%1,0489,4888,4488,4489,90317K208
17/10/2023-0,38%-0,3488,4488,7888,0188,98251K486
16/10/2023-0,13%-0,1288,7888,9088,1089,50115K532
13/10/20231,33%1,1788,9089,9988,0089,99263K876
11/10/2023-0,35%-0,3187,7388,1587,7390,75246K764
10/10/2023-3,26%-2,9788,0491,0187,0591,93504K393
09/10/2023-1,27%-1,1791,0192,1890,4192,18249K890
06/10/20230,20%0,1892,1892,6591,9792,6592K418
05/10/2023-1,44%-1,3492,0093,3391,9293,33189K840
04/10/20230,68%0,6393,3493,0091,3095,49306K871
03/10/20230,76%0,7092,7193,2292,0097,00482K1.984
02/10/2023-1,53%-1,4392,0192,4291,3292,59191K408
29/09/2023-0,12%-0,1193,4493,6793,3394,15280K158
28/09/20230,13%0,1293,5593,4393,0393,55168K191
27/09/20230,31%0,2993,4393,0693,0093,50156K301
26/09/20230,25%0,2393,1493,0092,4093,50327K133
25/09/2023-0,19%-0,1892,9193,0992,2693,50396K1.388
22/09/20230,32%0,3093,0993,0092,5093,19249K1.211
21/09/20230,21%0,1992,7992,6092,3993,0681K359
20/09/20230,52%0,4892,6092,5192,1693,10193K142
19/09/2023-0,18%-0,1792,1292,6691,9993,35418K968
18/09/2023-0,60%-0,5692,2992,8692,2693,19157K475
15/09/20230,41%0,3892,8592,5092,1693,49183K185
14/09/20230,11%0,1092,4792,8492,1892,84151K444
13/09/2023-0,10%-0,0992,3792,4392,2592,80103K109
12/09/2023--92,4692,9891,9392,98136K151


*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

© 2017-2024 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