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: 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
28/11/20230,81%4,80595,80598,80595,80599,04239K3
21/11/20230,88%5,13591,00591,00591,00591,0059K1
20/11/2023-1,59%-9,44585,87595,31585,61595,31118K3
17/11/2023-0,75%-4,49595,31595,31595,31595,315951
01/11/20232,74%16,00599,80599,80599,80599,8060K1
27/10/2023-3,18%-19,18583,80591,77583,80591,772K2
26/10/20231,59%9,45602,98602,98602,98602,983K1
24/10/2023-4,36%-27,09593,53600,00593,53600,009K2
20/10/2023-0,64%-4,02620,62620,62620,62620,626K1
18/10/20231,90%11,64624,64617,32617,32624,644K2
13/10/20231,92%11,56613,00613,00613,00613,0010K1
11/10/2023-0,59%-3,56601,44601,44601,44601,445K2
10/10/2023-2,86%-17,80605,00605,00605,00605,003K1
03/10/20233,34%20,12622,80622,80622,80622,806K1
02/10/2023-2,08%-12,81602,68602,68602,68602,681K1
25/09/20230,10%0,61615,49615,49615,49615,496151
22/09/20231,49%9,04614,88614,88614,88614,886141
20/09/20230,47%2,84605,84605,84605,84605,846051
19/09/2023-0,55%-3,34603,00606,34603,00606,3411K3
18/09/2023-1,54%-9,51606,34605,73605,73606,342K2
13/09/2023-2,41%-15,19615,85616,70615,85616,704K3
11/09/2023-0,73%-4,63631,04631,04631,04631,0412K1
08/09/2023-1,25%-8,04635,67635,67635,67635,676351
06/09/2023-0,49%-3,16643,71631,47631,47643,71385K6
05/09/20232,37%14,98646,87635,06635,06646,87258K4
30/08/20230,20%1,26631,89631,89631,89631,896311
25/08/20230,10%0,63630,63630,63630,63630,636301
24/08/20230,85%5,28630,00630,00630,00630,003K1
22/08/2023-1,00%-6,33624,72624,72624,72624,72125K1
21/08/20232,43%14,95631,05631,05631,05631,056K1
01/08/20231,00%6,10616,10616,10616,10616,1031K1
31/07/2023-1,12%-6,90610,00615,00610,00615,009K2
27/07/2023-1,30%-8,10616,90619,28616,90619,283K3
26/07/2023-0,68%-4,30625,00625,00625,00625,006K1
25/07/2023-1,91%-12,25629,30641,40629,30641,4017K5
20/07/2023-0,55%-3,53641,55641,55641,55641,556411
17/07/20230,00%0,00645,08662,35645,08662,352K2
13/07/2023-2,50%-16,56645,08645,08645,08645,081K1
07/07/2023-1,90%-12,79661,64661,64661,64661,646611
06/07/20231,17%7,83674,43674,43674,43674,436741
05/07/2023-0,20%-1,32666,60666,00666,00666,601K2
29/06/20231,80%11,79667,92667,92667,92667,921K2
23/06/2023-0,37%-2,46656,13665,25656,13665,251K2
20/06/20231,10%7,14658,59658,59658,59658,596581
19/06/20230,02%0,15651,45651,45651,45651,451K1
15/06/2023-0,42%-2,76651,30651,30651,30651,306511
12/06/2023-3,61%-24,48654,06654,06654,06654,066541
05/06/20231,68%11,22678,54678,54678,54678,5470K1
02/06/2023-0,97%-6,56667,32667,32667,32667,321K1
01/06/2023-2,33%-16,11673,88673,88673,88673,886731
31/05/2023-2,63%-18,61689,99689,99689,99689,993K2
18/05/2023-0,62%-4,40708,60708,60708,60708,602K1
17/05/20230,85%6,00713,00713,00713,00713,007131
16/05/2023-3,08%-22,50707,00707,00707,00707,007071
04/05/20230,18%1,28729,50739,98728,00739,9828K4
03/05/20237,03%47,82728,22728,22728,22728,2213K1
27/03/20231,05%7,09680,40680,40680,40680,40136K1
23/03/2023-1,25%-8,52673,31672,00672,00673,313K2
22/03/20232,07%13,84681,83681,83681,83681,83136K1
16/03/20235,19%32,95667,99667,99667,99667,993K1
10/03/20231,51%9,45635,04635,04635,04635,0417K1
09/03/2023-4,06%-26,50625,59635,22625,59635,2218K7
06/03/2023-0,87%-5,71652,09652,09652,09652,09130K1
02/03/20231,88%12,12657,80657,80657,80657,803K1
01/03/2023-1,45%-9,52645,68645,68645,68645,686451
27/02/2023-2,70%-18,15655,20655,20655,20655,206551
22/02/20232,96%19,35673,35673,35673,35673,356731
17/02/2023-1,66%-11,02654,00655,02654,00655,022K2
15/02/2023-0,51%-3,40665,02665,02665,02665,0247K4
14/02/2023-1,41%-9,54668,42668,42668,42668,42134K2
09/02/20230,16%1,07677,96679,32677,96679,322K2
08/02/20230,55%3,67676,89676,89676,89676,891K1
07/02/20231,93%12,73673,22666,00666,00673,22270K3
01/02/20230,00%0,00660,49660,49660,49660,496601
27/01/2023-1,71%-11,51660,49660,49660,49660,491K1
25/01/2023-2,53%-17,46672,00668,53668,53673,18269K15
24/01/2023-0,11%-0,76689,46686,75686,75689,4636K3
20/01/20230,31%2,12690,22690,22690,22690,224K1
18/01/2023-0,81%-5,61688,10688,10688,10688,101K1
16/01/20230,10%0,71693,71693,71693,71693,716931
12/01/2023-7,28%-54,40693,00703,00693,00703,006K7
09/01/20230,00%0,00747,40747,40747,40747,407471
04/01/20231,36%10,03747,40747,40747,40747,407471
03/01/20233,14%22,44737,37737,37737,37737,371K1
16/12/2022-1,76%-12,82714,93714,24714,24714,936K2
12/12/20222,36%16,75727,75727,75727,75727,7513K1
07/12/2022-1,74%-12,60711,00711,00711,00711,007111
05/12/20223,67%25,60723,60723,60723,60723,601K2
30/11/2022-0,16%-1,12698,00699,12696,26699,12141K3
29/11/2022-1,14%-8,04699,12705,00699,12705,006K2
21/11/20221,34%9,34707,16707,16707,16707,167071
18/11/20221,89%12,93697,82702,32697,82702,322K3
14/11/2022-0,47%-3,22684,89676,03676,03688,11278K6
10/11/20227,25%46,54688,11653,65653,65688,1128K2
09/11/2022-0,60%-3,88641,57641,57641,57641,573K2
01/11/2022-2,61%-17,31645,45645,45645,45645,4528K2
28/10/20223,07%19,77662,76649,51649,51662,768K3
27/10/2022-0,14%-0,87642,99642,99642,99642,99129K1
26/10/20228,77%51,93643,86643,86643,86643,862K2
24/10/20220,01%0,03591,93591,93591,93591,935911
21/10/20220,75%4,40591,90591,90591,90591,904K1
20/10/2022-3,44%-20,94587,50587,40587,40587,504K4
19/10/20220,90%5,44608,44608,40608,40608,441K2
14/10/20220,08%0,50603,00603,00603,00603,001K1
13/10/20226,22%35,30602,50602,50602,50602,506K3
10/10/2022-4,51%-26,80567,20571,00567,20571,0013K4
06/10/20220,00%0,00594,00598,20594,00598,202K3
04/10/20221,80%10,49594,00598,20590,00598,206K3
03/10/2022-4,09%-24,89583,51583,51583,51583,515831
30/09/2022-5,14%-32,94608,40611,18608,40611,181K2
26/09/20222,31%14,49641,34641,34641,34641,341K1
22/09/2022-0,76%-4,83626,85626,85626,85626,856261
19/09/2022-2,64%-17,10631,68631,68631,68631,681K1
13/09/2022-0,20%-1,32648,78648,78648,78648,786481
12/09/2022-0,91%-5,94650,10650,10650,10650,1041K1
09/09/20220,00%0,00656,04655,03655,03656,041K2
08/09/2022-1,65%-11,00656,04667,03656,04667,032K3
31/08/20221,40%9,24667,04666,28665,94667,04533K4
30/08/2022-3,17%-21,52657,80657,15657,15657,801K2
25/08/2022-0,55%-3,78679,32683,10679,32683,102K3
24/08/2022-4,11%-29,30683,10687,24682,41687,243K4
19/08/20220,79%5,58712,40713,55711,21713,553K3
18/08/20223,01%20,63706,82686,19686,19706,821K2
08/08/2022-2,60%-18,29686,19688,62686,19688,621K2
03/08/20220,00%0,00704,48704,48704,48704,482K1
01/08/2022-2,32%-16,76704,48702,24702,24704,48281K2
25/07/20221,39%9,88721,24721,24721,24721,244K1
21/07/2022-3,10%-22,72711,36712,08711,36712,084K3
15/07/20220,00%0,00734,08734,08734,08734,0818K1
13/07/20221,67%12,07734,08734,08734,08734,087341
11/07/202213,88%88,01722,01705,51705,51722,014K3
14/06/2022-2,50%-16,24634,00634,00634,00634,0013K1
13/06/20223,21%20,24650,24650,24650,24650,241K1
01/06/2022--630,00630,00630,00630,0013K1


*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

© 2017-2023 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