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
menu


Cotação atual, histórico e gráfico do papel: KNCR11

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

empresa: kncr11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/11/2024-1,31%-1,37103,15103,50103,09103,5511M18.074
31/10/20240,30%0,31104,52104,05103,88104,7712M8.229
30/10/20240,39%0,41104,21104,04103,61104,3613M11.330
29/10/20240,18%0,19103,80103,72103,70104,7212M16.589
28/10/2024-0,44%-0,46103,61104,07103,59104,2413M13.422
25/10/20240,29%0,30104,07103,80103,58104,5612M20.322
24/10/2024-0,40%-0,42103,77104,00103,69104,1510M11.445
23/10/20240,45%0,47104,19103,71103,50104,4017M12.496
22/10/2024-0,20%-0,21103,72103,93103,27103,9313M14.442
21/10/2024-0,12%-0,12103,93104,11103,75104,1812M23.289
18/10/2024-0,09%-0,09104,05104,23104,02104,3811M13.735
17/10/20240,02%0,02104,14104,16104,00104,489M12.592
16/10/2024-0,46%-0,48104,12104,55104,12104,6015M15.317
15/10/20240,55%0,57104,60104,10104,03104,7010M10.657
14/10/2024-0,17%-0,18104,03104,21104,00104,6012M14.669
11/10/20240,28%0,29104,21103,92103,68104,6411M11.184
10/10/2024-0,50%-0,52103,92104,44103,70104,6912M10.025
09/10/2024-0,21%-0,22104,44104,66104,26104,9718M16.739
08/10/2024-0,48%-0,50104,66105,22104,42105,3711M12.787
07/10/20240,14%0,15105,16105,15104,70105,2512M17.166
04/10/20240,10%0,11105,01105,19104,86105,3710M16.159
03/10/20240,10%0,11104,90104,79104,52105,2811M13.849
02/10/20240,54%0,56104,79104,71104,06104,9516M23.476
01/10/2024-2,01%-2,14104,23105,56104,00105,8318M29.663
30/09/2024-0,13%-0,14106,37106,80105,99107,3625M19.580
27/09/20240,14%0,15106,51106,68106,10106,9613M18.398
26/09/20240,34%0,36106,36106,24105,79106,9915M13.227
25/09/20240,50%0,53106,00105,48105,07106,0014M14.951
24/09/2024-0,12%-0,13105,47105,60105,35106,0012M14.362
23/09/2024-0,66%-0,70105,60105,93105,33106,2419M15.322
20/09/20240,82%0,86106,30105,44105,38106,7096M34.941
19/09/2024-0,25%-0,26105,44105,70105,32105,8412M9.471
18/09/20240,19%0,20105,70105,74105,35105,8519M21.665
17/09/2024-0,42%-0,44105,50105,50105,45105,9314M15.724
16/09/20240,07%0,07105,94105,79105,45105,9916M14.850
13/09/20240,83%0,87105,87105,00104,99106,0015M23.981
12/09/2024-0,92%-0,97105,00105,80105,00106,0115M17.868
11/09/20240,61%0,64105,97105,43105,33106,0411M11.158
10/09/2024-0,73%-0,77105,33105,73105,25105,9912M18.699
09/09/20240,29%0,31106,10105,60105,53106,2216M17.705
06/09/20240,28%0,30105,79105,96105,36105,9612M21.703
05/09/20240,31%0,33105,49105,39105,02105,4911M17.860
04/09/2024-0,06%-0,06105,16105,22105,05105,278M16.931
03/09/20240,21%0,22105,22105,19104,98105,2913M23.412
02/09/2024-0,34%-0,36105,00104,65104,30105,2514M18.226
30/08/2024-0,37%-0,39105,36105,80104,96105,8020M15.804
29/08/20240,20%0,21105,75105,74105,60105,8011M12.573
28/08/20240,37%0,39105,54105,36105,34105,7232M14.538
27/08/2024-0,14%-0,15105,15105,30105,00105,4016M15.425
26/08/20240,30%0,31105,30104,77104,72105,3520M28.082
23/08/20240,06%0,06104,99104,79104,70105,2513M20.596
22/08/20240,52%0,54104,93104,39104,39104,9411M11.875
21/08/2024-0,15%-0,16104,39104,55104,13104,7516M26.007
20/08/20240,48%0,50104,55104,50104,10104,7513M23.975
19/08/2024-0,11%-0,11104,05104,19104,05104,3715M13.923
16/08/20240,34%0,35104,16104,18103,89104,2713M15.510
15/08/2024-0,17%-0,18103,81104,34103,79104,3411M16.622
14/08/20240,12%0,12103,99103,95103,74103,9910M11.438
13/08/20240,17%0,18103,87103,70103,14103,9913M9.703
12/08/2024-0,28%-0,29103,69104,25103,40104,3014M15.903
09/08/20240,12%0,12103,98104,25103,68104,3411M13.432
08/08/2024-0,21%-0,22103,86104,14103,70104,2410M15.665
07/08/2024-0,12%-0,13104,08104,53103,97104,8517M10.923
06/08/2024-0,72%-0,76104,21104,99104,21105,2011M17.782
05/08/2024-0,25%-0,26104,97104,94104,16105,4613M14.739
02/08/20240,43%0,45105,23104,77104,60105,8028M18.024
01/08/2024-0,95%-1,01104,78104,11104,00104,7820M22.102
31/07/20240,37%0,39105,79105,73105,45105,939M18.429
30/07/20240,86%0,90105,40105,08105,00105,829M17.877
29/07/2024-1,28%-1,36104,50105,78104,50105,9914M15.692
26/07/20240,53%0,56105,86105,58105,42106,2411M11.780
25/07/2024-0,09%-0,09105,30105,29105,20105,559M10.631
24/07/20240,76%0,80105,39104,70104,59105,3911M12.896
23/07/2024-0,07%-0,07104,59104,87104,31104,9710M9.903
22/07/2024-0,51%-0,54104,66105,20104,40105,5922M13.779
19/07/20240,45%0,47105,20104,85104,40105,2410M14.414
18/07/20240,27%0,28104,73104,72104,32104,7311M8.593
17/07/2024-0,01%-0,01104,45104,45104,26104,7812M9.039
16/07/20240,29%0,30104,46104,37104,05104,5211M10.130
15/07/20240,15%0,16104,16104,43103,99104,9317M19.463
12/07/2024-0,21%-0,22104,00104,50104,00105,3522M14.955
11/07/20240,03%0,03104,22104,30104,16104,7612M13.130
10/07/2024-0,81%-0,85104,19105,08104,00105,359M10.900
09/07/20240,04%0,04105,04105,00104,87105,206M6.167
08/07/20240,57%0,60105,00104,61104,41105,7016M13.706
05/07/20240,37%0,39104,40104,21103,92104,5015M14.349
04/07/20240,30%0,31104,01103,91103,40104,2015M12.052
03/07/2024-0,43%-0,45103,70104,35103,20104,4918M17.764
02/07/2024-0,14%-0,15104,15104,45104,05105,0015M17.382
01/07/2024-1,60%-1,70104,30105,00104,10105,2618M16.918
28/06/20240,01%0,01106,00106,16105,60106,7817M32.720
27/06/20240,37%0,39105,99105,48105,30105,9911M12.865
26/06/20240,98%1,02105,60104,71104,43105,7812M20.677
25/06/20240,41%0,43104,58104,36104,14104,668M12.440
24/06/2024-0,14%-0,15104,15104,35103,96104,3910M14.091
21/06/20240,12%0,13104,30104,28104,10104,418M11.203
20/06/2024-0,04%-0,04104,17104,39103,90104,3910M10.103
19/06/20240,16%0,17104,21104,10104,10104,3910M12.326
18/06/20240,08%0,08104,04103,99103,92104,3510M17.913
17/06/2024-0,03%-0,03103,96103,99103,81104,098M13.713
14/06/2024-0,30%-0,31103,99104,27103,81104,279M12.523
13/06/2024-0,05%-0,05104,30104,28103,90104,358M9.442
12/06/20240,23%0,24104,35104,23104,10104,408M10.766
11/06/20240,20%0,21104,11104,30103,90104,397M8.259
10/06/2024-0,38%-0,40103,90104,15103,90104,3810M15.832
07/06/20240,81%0,84104,30103,55103,31104,3013M19.376
06/06/2024-0,12%-0,12103,46103,70103,43103,939M9.678
05/06/20240,00%0,00103,58103,79103,49103,958M9.906
04/06/2024-0,12%-0,12103,58103,80103,40103,827M7.862
03/06/2024-0,75%-0,78103,70103,77103,35104,0510M11.037
31/05/20240,00%0,00104,48104,57104,28104,6813M15.183
29/05/20240,52%0,54104,48104,16103,86104,4911M22.024
28/05/2024-1,00%-1,05103,94104,75103,75104,7511M17.222
27/05/20240,51%0,53104,99104,46104,35105,0020M23.831
24/05/20240,01%0,01104,46104,28104,28104,7014M20.122
23/05/20240,17%0,18104,45104,27104,07104,6415M40.655
22/05/20240,27%0,28104,27104,14103,61104,4212M20.426
21/05/2024-0,46%-0,48103,99104,47103,80104,648M16.718
20/05/20240,44%0,46104,47104,06103,86104,5010M14.654
17/05/20240,44%0,46104,01103,85103,51104,1514M20.661
16/05/20240,58%0,60103,55103,07103,07103,709M10.010
15/05/20240,46%0,47102,95102,69102,63102,959M13.426
14/05/20240,21%0,21102,48102,71102,27103,2810M10.613
13/05/2024-1,14%-1,18102,27103,45102,22103,9813M14.549
10/05/2024-0,39%-0,41103,45103,96103,30103,987M10.902
09/05/20240,04%0,04103,86103,79103,30104,0610M12.489
08/05/2024-0,34%-0,35103,82104,18103,60104,318M10.604
07/05/20240,02%0,02104,17104,00103,70104,178M14.447
06/05/20240,51%0,53104,15103,70103,50104,2010M12.362
03/05/20240,36%0,37103,62103,54103,07104,0011M14.592
02/05/2024-1,68%-1,76103,25104,01102,16104,0113M21.248
30/04/20240,70%0,73105,01104,35104,12105,199M17.691
29/04/20240,28%0,29104,28104,12103,93104,6011M19.348
26/04/2024--103,99103,90103,70104,3010M25.759


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito