papéis
login
mais

Cotação atual, histórico e gráfico do papel: KMBB34

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
16/05/2022-2,65%-19,15702,20702,20702,20702,207021
12/05/20224,51%31,13721,35724,10721,35724,10470K5
27/04/2022-1,20%-8,38690,22690,22690,22690,221K1
26/04/20220,48%3,37698,60698,60698,60698,60140K1
25/04/20223,46%23,22695,23690,50690,50695,231K2
22/04/202214,21%83,61672,01642,51642,51672,01422K8
18/04/20222,16%12,46588,40588,40588,40588,402K1
04/04/2022-1,55%-9,06575,94579,99573,96579,998K6
23/03/2022-1,74%-10,36585,00586,85585,00586,8519K2
21/03/2022-2,31%-14,10595,36597,55595,36597,55242K3
17/03/2022-0,47%-2,90609,46609,65609,46609,656K5
14/03/20222,24%13,44612,36595,00595,00612,368K3
11/03/20220,00%0,00598,92598,92598,92598,921K1
10/03/2022-5,38%-34,03598,92600,08598,92600,087K2
08/03/2022-3,01%-19,65632,95632,95632,95632,9513K2
07/03/2022-0,03%-0,22652,60652,60652,60652,606521
04/03/2022-0,64%-4,18652,82652,82652,82652,823K1
24/02/2022-0,45%-3,00657,00670,56657,00670,5621K2
23/02/2022-1,06%-7,09660,00660,00660,00660,007K1
22/02/2022-2,52%-17,24667,09667,09667,09667,0913K1
18/02/20222,30%15,41684,33686,80684,33686,801K2
16/02/2022-1,88%-12,80668,92668,92668,92668,926681
15/02/2022-0,70%-4,80681,72681,72681,72681,725K1
14/02/2022-2,51%-17,69686,52686,52686,52686,526861
08/02/2022-2,47%-17,84704,21703,51703,51704,214K2
03/02/2022-0,88%-6,38722,05722,05722,05722,05144K2
31/01/2022-3,03%-22,75728,43728,43728,43728,43291K2
27/01/20222,85%20,82751,18751,18751,18751,1815K1
26/01/2022-4,55%-34,82730,36719,61712,13730,36119K4
25/01/2022-3,72%-29,58765,18765,18765,18765,182K1
24/01/20223,71%28,45794,76766,31766,31794,762K2
21/01/2022-0,66%-5,10766,31766,31766,31766,314K2
20/01/2022-1,76%-13,85771,41771,41771,41771,417711
18/01/2022-1,84%-14,74785,26782,11782,11785,26313K2
12/01/2022-2,67%-21,98800,00800,00800,00800,008001
10/01/20221,48%12,00821,98817,97817,97827,003M65
07/01/2022-1,58%-12,97809,98807,93806,04812,453M45
06/01/20220,00%0,00822,95822,95822,95822,952K2
05/01/20222,37%19,06822,95822,95822,95822,95133K3
03/01/20222,06%16,26803,89791,21791,21803,8984K2
27/12/2021-0,70%-5,53787,63789,21787,63789,214K4
23/12/20210,96%7,56793,16795,92793,16795,92318K2
22/12/20215,17%38,60785,60787,24785,60787,24395K7
02/12/2021-0,63%-4,70747,00752,30747,00756,01339K52
01/12/20210,63%4,70751,70751,70751,70751,70195K2
30/11/2021-2,10%-16,00747,00763,00747,00763,004K2
29/11/20210,74%5,61763,00757,00757,00763,006K2
22/11/20211,38%10,29757,39757,39757,39757,393K1
19/11/20212,75%20,02747,10747,09747,09747,104K2
09/11/2021-0,87%-6,41727,08727,08727,08727,084K1
08/11/20210,00%0,00733,49733,49733,49733,494K1
04/11/2021-1,00%-7,41733,49733,49733,49733,495K1
03/11/20210,38%2,80740,90741,75740,90741,7516K2
26/10/20212,19%15,85738,10738,10738,10738,1015K1
25/10/2021-3,17%-23,65722,25719,25719,25722,25288K2
21/10/20211,17%8,62745,90742,96742,96745,907K2
20/10/20212,22%16,04737,28737,28737,28737,281K2
19/10/2021-0,60%-4,38721,24718,50718,20721,24296K4
15/10/2021-1,19%-8,76725,62730,73725,62730,734K2
14/10/20210,34%2,52734,38734,38734,38734,387341
08/10/20211,51%10,86731,86731,86731,86731,867311
05/10/2021-0,38%-2,72721,00721,00721,00721,0023K1
30/09/20211,08%7,72723,72723,72723,72723,725K1
20/09/20210,00%0,00716,00716,00716,00716,001K1
16/09/2021-1,24%-9,00716,00716,00716,00716,004K1
15/09/20210,00%0,00725,00725,00725,00725,007251
14/09/20210,49%3,50725,00725,00725,00725,007251
10/09/2021-0,93%-6,75721,50713,00713,00721,501K2
09/09/2021-2,18%-16,23728,25728,25728,25728,251K2
08/09/20213,21%23,12744,48744,48744,48744,484K1
01/09/20212,02%14,26721,36715,00715,00721,365K2
27/08/2021-6,25%-47,12707,10713,35707,10713,356K7
19/08/20212,24%16,55754,22751,84751,84754,2224K3
18/08/20213,17%22,67737,67728,70728,70737,673M32
13/08/20211,69%11,89715,00715,00715,00715,004K1
11/08/20210,75%5,21703,11703,11703,11703,117031
10/08/2021-0,01%-0,10697,90697,90697,90697,906971
09/08/20210,72%5,00698,00698,00698,00698,003K1
05/08/2021-0,30%-2,09693,00686,00686,00693,006K4
04/08/2021-1,88%-13,31695,09701,48695,09701,4813K3
03/08/20214,76%32,20708,40708,00708,00708,60130K8
23/07/2021-3,41%-23,88676,20672,70672,70676,203K2
22/07/2021-1,13%-8,00700,08700,08700,08700,081K1
21/07/2021-1,66%-11,92708,08708,08708,08708,087081
20/07/20210,00%0,00720,00720,00720,00720,002K1
19/07/20214,96%34,00720,00711,09711,09720,006K3
14/07/2021-1,58%-11,00686,00686,00686,00686,006861
13/07/2021-2,79%-20,00697,00704,00695,00704,004K3
07/07/20212,17%15,24717,00701,76701,76717,0019K5
06/07/20213,20%21,76701,76690,00690,00701,766K7
02/07/20210,62%4,20680,00676,00676,00680,0022K2
01/07/20211,62%10,80675,80672,50672,50675,807K3
30/06/20210,76%5,00665,00664,62664,62670,3071K6
28/06/20211,84%11,94660,00656,00656,00660,005K4
22/06/2021-0,38%-2,44648,06650,65648,06650,652K2
21/06/20210,39%2,50650,50655,20650,50655,2061K3
18/06/2021-0,31%-2,00648,00648,00648,00648,001K1
17/06/20210,91%5,85650,00650,00650,00650,006501
16/06/2021-1,72%-11,25644,15651,35644,15651,353K3
15/06/20210,20%1,34655,40660,50655,40660,503K4
14/06/2021-1,48%-9,84654,06658,10654,06658,101K2
11/06/20211,20%7,90663,90661,90661,90663,901K2
09/06/2021-0,41%-2,68656,00656,00656,00656,006561
07/06/2021-0,30%-1,98658,68658,00658,00658,681K2
04/06/2021-2,45%-16,62660,66675,00658,38675,0028K7
01/06/2021-0,69%-4,72677,28678,00677,00678,003K4
28/05/2021-0,66%-4,50682,00682,00682,00682,006821
27/05/2021-2,80%-19,75686,50695,00686,50695,00163K19
25/05/2021-0,18%-1,25706,25697,00697,00706,2528K3
21/05/20210,07%0,50707,50707,50707,50707,507071
20/05/20210,28%2,00707,00707,00707,00707,006K2
19/05/20210,71%5,00705,00696,00696,00705,006K2
18/05/2021-1,82%-13,00700,00700,00695,00700,008K3
13/05/20211,13%8,00713,00713,00713,00713,007131
11/05/2021-1,54%-11,00705,00705,00705,00705,007051
10/05/20210,85%6,00716,00716,00716,00716,007161
07/05/2021-1,81%-13,10710,00710,00706,00710,0011K4
06/05/2021-0,96%-7,00723,10723,10723,10723,104K1
05/05/2021-0,67%-4,90730,10730,10730,10730,107301
04/05/20210,41%3,00735,00735,00735,00735,007K1
03/05/20211,10%8,00732,00732,90732,00732,9024K4
30/04/20214,17%28,99724,00718,00718,00724,004K3
28/04/2021-1,97%-13,99695,01695,01695,01695,016951
27/04/2021-0,11%-0,80709,00709,10709,00709,101K2
26/04/2021-2,35%-17,08709,80712,60709,80712,602K2
23/04/2021-5,35%-41,12726,88732,20725,00732,204K5
19/04/2021-1,25%-9,70768,00779,00768,00779,0046K3
15/04/2021-0,18%-1,40777,70777,70777,70777,707771
13/04/20211,00%7,70779,10779,10779,10779,104K1
09/04/20211,30%9,90771,40771,40771,40771,407711
08/04/2021-1,10%-8,50761,50770,00761,50770,009K2
07/04/2021-1,79%-14,01770,00765,00765,00770,002K2
05/04/20211,56%12,01784,01783,70783,70784,019K2
01/04/2021--772,00775,00772,00775,002K2


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito