ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: KLBN11

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
25/05/2020-1,72%-0,3318,8719,3618,7019,36208M31.594
22/05/20200,68%0,1319,2019,0018,9619,53164M28.242
21/05/2020-3,93%-0,7819,0719,7518,8219,92200M35.780
20/05/2020-0,95%-0,1919,8520,2019,4320,49159M28.102
19/05/20200,20%0,0420,0420,0319,5420,83240M43.324
18/05/2020-7,96%-1,7320,0021,5119,7021,69245M45.118
15/05/2020-2,99%-0,6721,7322,2821,0022,55262M40.409
14/05/2020-3,66%-0,8522,4023,3521,5723,42308M36.760
13/05/20207,64%1,6523,2521,6821,5523,38384M55.879
12/05/2020-0,28%-0,0621,6021,8221,3121,97177M27.202
11/05/20200,79%0,1721,6621,5021,2222,53176M29.602
08/05/20204,27%0,8821,4920,8720,7621,74229M29.124
07/05/202010,93%2,0320,6118,8918,8721,36426M53.995
06/05/2020-0,64%-0,1218,5818,8318,4219,21128M28.099
05/05/20205,17%0,9218,7018,0517,5518,99168M27.860
04/05/2020-0,17%-0,0317,7817,4317,3818,29156M35.441
30/04/20201,48%0,2617,8117,4017,3818,27159M24.787
29/04/2020-2,17%-0,3917,5517,9417,3318,19145M25.216
28/04/20200,67%0,1217,9418,1917,6118,32106M18.924
27/04/20203,30%0,5717,8217,4417,3518,19121M24.195
24/04/20201,71%0,2917,2517,0615,8217,46196M43.682
23/04/20202,60%0,4316,9616,5816,2817,27118M27.999
22/04/20203,64%0,5816,5316,0116,0116,66169M32.478
20/04/20200,63%0,1015,9515,6815,5516,2191M24.472
17/04/2020-0,56%-0,0915,8516,1815,6616,2671M16.301
16/04/2020-0,19%-0,0315,9416,1515,7016,29110M25.196
15/04/2020-2,92%-0,4815,9716,2615,9016,78137M25.396
14/04/20201,54%0,2516,4516,5216,2817,1078M21.152
13/04/20201,25%0,2016,2015,9515,7716,4261M15.349
09/04/2020-1,48%-0,2416,0016,4315,7616,65112M27.503
08/04/20200,87%0,1416,2416,2515,7216,58149M30.487
07/04/2020-2,37%-0,3916,1016,9015,5117,28181M35.777
06/04/2020-0,72%-0,1216,4916,8716,2517,3599M26.269
03/04/2020-1,42%-0,2416,6117,0015,8317,10161M32.917
02/04/20206,98%1,1016,8515,9215,6117,26177M31.447
01/04/2020-1,50%-0,2415,7515,9915,2516,24138M26.777
31/03/20201,65%0,2615,9916,0615,7617,05172M30.136
30/03/20205,01%0,7515,7316,1015,5416,97143M30.851
27/03/20206,02%0,8514,9813,7013,4016,15167M36.528
26/03/20201,80%0,2514,1314,1113,5814,84133M35.015
25/03/20203,66%0,4913,8813,3513,3514,9378M21.937
24/03/2020-0,89%-0,1213,3914,4813,0414,85119M25.902
23/03/2020-1,82%-0,2513,5113,7012,8414,42113M34.071
20/03/2020-4,58%-0,6613,7614,6412,4015,30281M48.068
19/03/202012,57%1,6114,4212,3011,7414,68186M43.195
18/03/2020-10,29%-1,4712,8113,2611,7913,54278M37.968
17/03/20203,55%0,4914,2814,1013,6815,32153M32.010
16/03/2020-14,67%-2,3713,7913,9013,4015,33185M45.589
13/03/20202,28%0,3616,1617,3115,0017,62157M34.243
12/03/2020-13,19%-2,4015,8016,5614,5016,80233M22.161
11/03/2020-7,66%-1,5118,2019,3716,5619,59260M30.844
10/03/20200,61%0,1219,7120,2919,1120,68151M31.127
09/03/2020-6,63%-1,3919,5920,8019,3120,80187M31.629
06/03/2020-2,83%-0,6120,9820,8020,5421,68161M26.623
05/03/2020-2,13%-0,4721,5922,1021,2022,66209M26.555
04/03/20206,06%1,2622,0621,2521,1822,35223M27.839
03/03/20202,31%0,4720,8020,5120,3921,25167M30.174
02/03/20205,61%1,0820,3319,7919,5620,91207M35.238
28/02/2020-0,41%-0,0819,2519,2118,4919,50187M32.013
27/02/2020-3,35%-0,6719,3319,8019,2420,00140M28.463
26/02/2020-8,34%-1,8220,0020,0720,0020,92182M29.182
21/02/20203,76%0,7921,8220,9920,8422,08129M21.344
20/02/20200,14%0,0321,0320,9620,8721,2673M15.800
19/02/20200,00%0,0021,0020,8120,7721,2665M12.972
18/02/20200,19%0,0421,0020,8720,5321,0658M13.275
17/02/2020-1,78%-0,3820,9621,4120,9621,4154M9.726
14/02/2020-1,57%-0,3421,3421,6321,0721,9279M15.001
13/02/2020-0,18%-0,0421,6821,5021,3122,14115M20.993
12/02/20204,52%0,9421,7220,9120,8621,99180M26.916
11/02/20202,97%0,6020,7820,4020,3020,89121M23.302
10/02/2020-1,85%-0,3820,1820,5120,0120,85138M21.213
07/02/2020-2,51%-0,5320,5621,0020,5121,2082M17.086
06/02/20200,86%0,1821,0921,4520,9721,98151M28.452
05/02/2020-0,24%-0,0520,9121,1020,6621,57124M19.475
04/02/20201,80%0,3720,9620,8220,7321,0965M13.147
03/02/2020-0,77%-0,1620,5920,9020,4520,97121M24.833
31/01/2020-2,08%-0,4420,7520,9420,6921,24115M18.979
30/01/20200,19%0,0421,1921,0320,1821,1993M14.046
29/01/20201,54%0,3221,1520,9520,6521,2769M12.574
28/01/20200,10%0,0220,8320,8620,5821,2067M12.107
27/01/2020-4,37%-0,9520,8121,3820,6821,38117M18.909
24/01/2020-0,09%-0,0221,7621,8921,5121,9064M9.739
23/01/20200,37%0,0821,7821,7021,2521,9584M14.389
22/01/20205,29%1,0921,7020,7720,7522,00150M19.188
21/01/2020-1,39%-0,2920,6120,8020,6121,0071M11.873
20/01/20200,67%0,1420,9020,7120,6220,9955M10.019
17/01/20200,73%0,1520,7620,6020,6020,9247M9.400
16/01/2020-0,10%-0,0220,6120,7220,4820,9678M17.192
15/01/2020-2,13%-0,4520,6321,1020,4921,12122M23.347
14/01/20203,08%0,6321,0820,5020,3421,10125M20.827
13/01/20204,76%0,9320,4519,5319,5320,49126M22.910
10/01/20200,41%0,0819,5219,5519,4419,8357M10.764
09/01/20201,14%0,2219,4419,2319,2019,6356M11.299
08/01/20200,31%0,0619,2219,2119,0719,5357M11.915
07/01/20200,16%0,0319,1619,1018,9519,2470M14.292
06/01/2020-1,34%-0,2619,1319,3118,9319,3894M16.773
03/01/20203,36%0,6319,3918,6718,4619,39156M13.313
02/01/20201,90%0,3518,7618,5218,4118,8672M13.561
30/12/2019-0,65%-0,1218,4118,5718,4118,7541M6.943
27/12/2019-0,16%-0,0318,5318,5618,2418,7355M12.725
26/12/2019-0,16%-0,0318,5618,5918,4318,6965M13.224
23/12/2019-0,59%-0,1118,5918,6018,3118,7246M10.353
20/12/2019-0,48%-0,0918,7018,8818,6518,88109M10.777
19/12/2019-0,27%-0,0518,7918,9318,5519,20106M15.093
18/12/20190,48%0,0918,8418,8618,5618,91145M14.778
17/12/20191,24%0,2318,7518,6218,5818,9879M13.954
16/12/2019-1,65%-0,3118,5218,8318,5119,0586M14.739
13/12/20190,53%0,1018,8318,8318,6318,9566M11.896
12/12/20190,48%0,0918,7318,6518,5718,8870M10.629
11/12/20192,14%0,3918,6418,3418,1218,6469M12.871
10/12/20191,56%0,2818,2518,1018,0118,4478M13.131
09/12/2019-2,28%-0,4217,9718,3917,9118,60100M14.929
06/12/20191,43%0,2618,3918,2318,1018,4967M13.340
05/12/20190,39%0,0718,1318,0918,0118,2946M10.392
04/12/2019-0,11%-0,0218,0618,1817,9018,2746M8.715
03/12/2019-0,11%-0,0218,0818,2017,9218,4064M15.151
02/12/20192,14%0,3818,1017,7617,7618,1081M15.700
29/11/20190,45%0,0817,7217,7017,5117,9261M12.537
28/11/2019-1,23%-0,2217,6417,8717,6118,0259M12.185
27/11/20191,59%0,2817,8617,6117,5418,1287M18.928
26/11/20190,69%0,1217,5817,4317,2117,70122M13.961
25/11/2019-1,36%-0,2417,4617,7517,4517,7778M11.968
22/11/20190,23%0,0417,7017,7017,5018,22117M17.458
21/11/20190,28%0,0517,6617,6117,4317,8064M12.993
19/11/20190,06%0,0117,6117,6817,4417,7939M8.047
18/11/20190,28%0,0517,6017,7917,5217,8097M13.768
14/11/20190,23%0,0417,5517,5017,4417,6854M9.410
13/11/2019-1,07%-0,1917,5117,6817,4717,8087M13.747
12/11/2019-0,56%-0,1017,7017,8117,6018,1086M15.412
11/11/20191,19%0,2117,8017,4817,3218,02123M18.463
08/11/2019-0,51%-0,0917,5917,6017,4317,7665M11.726
07/11/20194,43%0,7517,6816,7816,7117,89228M26.236
06/11/2019-1,86%-0,3216,9317,2516,9317,2783M16.353
05/11/2019--17,2516,9416,8117,3485M12.904


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br